KissMeData/205470/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	123	2	6.38	41822320706	19983949	681.23	1968	2180	1928	2505	1349	1927	2092.87	8.54	1483757	1989	1957	1912	1880	1835	1935	1858	130	578	100	1340	5	1	129375009	2652	-4.79	0.84	12	15.45	-428.00	2453.00	6530	20230327	-68.61	1622	20240207	26.39	2195	-6.61	20240320	1622	26.39	20240207	5780	-64.53	20230405	1622	26.39	20240207	6.40	N	205470	100	129 억	11044251	N	N	1477	N	N
3	20240329	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	128	2	6.64	41112762876	19637492	669.42	1968	2180	1928	2505	1349	1927	2093.65	8.54	1482167	1989	1957	1912	1880	1835	1935	1858	130	578	100	1340	5	1	129375009	2659	-4.80	0.84	12	15.18	-428.00	2453.00	6530	20230327	-68.53	1622	20240207	26.70	2195	-6.38	20240320	1622	26.70	20240207	5780	-64.45	20230405	1622	26.70	20240207	6.40	N	205470	100	129 억	11044251	N	N	1	N	N
4	20240329	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	128	2	6.64	40001128301	19094454	650.91	1968	2180	1928	2505	1349	1927	2094.98	8.54	1477072	1989	1957	1912	1880	1835	1935	1858	130	578	100	1340	5	1	129375009	2659	-4.80	0.84	12	14.76	-428.00	2453.00	6530	20230327	-68.53	1622	20240207	26.70	2195	-6.38	20240320	1622	26.70	20240207	5780	-64.45	20230405	1622	26.70	20240207	6.40	N	205470	100	129 억	11044251	N	N	1	N	N
5	20240329	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	128	2	6.64	38637225561	18430205	628.26	1968	2180	1928	2505	1349	1927	2096.48	8.54	1496909	1989	1957	1912	1880	1835	1935	1858	130	578	100	1340	5	1	129375009	2659	-4.80	0.84	12	14.25	-428.00	2453.00	6530	20230327	-68.53	1622	20240207	26.70	2195	-6.38	20240320	1622	26.70	20240207	5780	-64.45	20230405	1622	26.70	20240207	6.40	N	205470	100	129 억	11044251	N	N	1	N	N
6	20240329	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	173	2	8.98	32142648561	15283218	520.99	1968	2180	1928	2505	1349	1927	2103.23	8.54	1776914	1989	1957	1912	1880	1835	1935	1858	130	578	100	1340	5	1	129375009	2717	-4.91	0.86	12	11.81	-428.00	2453.00	6530	20230327	-67.84	1622	20240207	29.47	2195	-4.33	20240320	1622	29.47	20240207	5780	-63.67	20230405	1622	29.47	20240207	6.40	N	205470	100	129 억	11044251	N	N	1	N	N
7	20240329	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	183	2	9.50	28443853261	13525311	461.06	1968	2180	1928	2505	1349	1927	2103.11	8.54	1991020	1989	1957	1912	1880	1835	1935	1858	130	578	100	1340	5	1	129375009	2730	-4.93	0.86	12	10.45	-428.00	2453.00	6530	20230327	-67.69	1622	20240207	30.09	2195	-3.87	20240320	1622	30.09	20240207	5780	-63.49	20230405	1622	30.09	20240207	6.40	N	205470	100	129 억	11044251	N	N	1	N	N
8	20240329	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	233	2	12.09	18835593861	9017380	307.39	1968	2180	1928	2505	1349	1927	2088.96	8.54	1095257	1989	1957	1912	1880	1835	1935	1858	130	578	100	1340	5	1	129375009	2795	-5.05	0.88	12	6.97	-428.00	2453.00	6530	20230327	-66.92	1622	20240207	33.17	2195	-1.59	20240320	1622	33.17	20240207	5780	-62.63	20230405	1622	33.17	20240207	6.40	N	205470	100	129 억	11044251	N	N	1	N	N
9	20240329	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1947	20	2	1.04	541094479	277408	9.46	1968	1968	1928	2505	1349	1927	1951.24	8.54	-87238	1989	1957	1912	1880	1835	1935	1858	130	578	100	1340	1	1	129375009	2519	-4.55	0.79	12	0.21	-428.00	2453.00	6530	20230327	-70.18	1622	20240207	20.04	2195	-11.30	20240320	1622	20.04	20240207	5780	-66.31	20230405	1622	20.04	20240207	6.40	N	205470	100	129 억	11044251	N	N	1	N	N
10	20240328	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1927	-10	5	-0.52	5539223587	2901255	42.00	1937	1944	1867	2515	1356	1937	1909.19	8.22	407483	2183	2059	1986	1862	1789	2023	1826	130	578	100	1350	1	1	129375009	2493	-4.50	0.79	12	2.24	-428.00	2453.00	6530	20230327	-70.49	1622	20240207	18.80	2195	-12.21	20240320	1622	18.80	20240207	5820	-66.89	20230328	1622	18.80	20240207	6.38	N	205470	100	129 억	10630505	N	N	1	N	N
11	20240328	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1928	-9	5	-0.46	4999726117	2621356	37.95	1937	1944	1867	2515	1356	1937	1907.29	8.22	448520	2183	2059	1986	1862	1789	2023	1826	130	578	100	1350	1	1	129375009	2494	-4.50	0.79	12	2.03	-428.00	2453.00	6530	20230327	-70.47	1622	20240207	18.87	2195	-12.16	20240320	1622	18.87	20240207	5820	-66.87	20230328	1622	18.87	20240207	6.38	N	205470	100	129 억	10630505	N	N	1616	N	N
12	20240328	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1898	-39	5	-2.01	4214262574	2213016	32.04	1937	1944	1867	2515	1356	1937	1904.29	8.22	316303	2183	2059	1986	1862	1789	2023	1826	130	578	100	1350	1	1	129375009	2456	-4.43	0.77	12	1.71	-428.00	2453.00	6530	20230327	-70.93	1622	20240207	17.02	2195	-13.53	20240320	1622	17.02	20240207	5820	-67.39	20230328	1622	17.02	20240207	6.38	N	205470	100	129 억	10630505	N	N	1616	N	N
13	20240328	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1898	-39	5	-2.01	4005320905	2102995	30.45	1937	1944	1867	2515	1356	1937	1904.56	8.22	290670	2183	2059	1986	1862	1789	2023	1826	130	578	100	1350	1	1	129375009	2456	-4.43	0.77	12	1.63	-428.00	2453.00	6530	20230327	-70.93	1622	20240207	17.02	2195	-13.53	20240320	1622	17.02	20240207	5820	-67.39	20230328	1622	17.02	20240207	6.38	N	205470	100	129 억	10630505	N	N	1616	N	N
14	20240328	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1905	-32	5	-1.65	3427165574	1798445	26.04	1937	1944	1867	2515	1356	1937	1905.60	8.22	325172	2183	2059	1986	1862	1789	2023	1826	130	578	100	1350	1	1	129375009	2465	-4.45	0.78	12	1.39	-428.00	2453.00	6530	20230327	-70.83	1622	20240207	17.45	2195	-13.21	20240320	1622	17.45	20240207	5820	-67.27	20230328	1622	17.45	20240207	6.38	N	205470	100	129 억	10630505	N	N	1616	N	N
15	20240328	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1892	-45	5	-2.32	3016183322	1582969	22.92	1937	1944	1867	2515	1356	1937	1905.37	8.22	254300	2183	2059	1986	1862	1789	2023	1826	130	578	100	1350	1	1	129375009	2448	-4.42	0.77	12	1.22	-428.00	2453.00	6530	20230327	-71.03	1622	20240207	16.65	2195	-13.80	20240320	1622	16.65	20240207	5820	-67.49	20230328	1622	16.65	20240207	6.38	N	205470	100	129 억	10630505	N	N	1616	N	N
16	20240328	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1893	-44	5	-2.27	1844728114	960780	13.91	1937	1944	1890	2515	1356	1937	1920.01	8.22	109371	2183	2059	1986	1862	1789	2023	1826	130	578	100	1350	1	1	129375009	2449	-4.42	0.77	12	0.74	-428.00	2453.00	6530	20230327	-71.01	1622	20240207	16.71	2195	-13.76	20240320	1622	16.71	20240207	5820	-67.47	20230328	1622	16.71	20240207	6.38	N	205470	100	129 억	10630505	N	N	1616	N	N
17	20240328	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1935	-2	5	-0.10	531654407	275097	3.98	1937	1944	1917	2515	1356	1937	1932.59	8.22	42847	2183	2059	1986	1862	1789	2023	1826	130	578	100	1350	1	1	129375009	2503	-4.52	0.79	12	0.21	-428.00	2453.00	6530	20230327	-70.37	1622	20240207	19.30	2195	-11.85	20240320	1622	19.30	20240207	5820	-66.75	20230328	1622	19.30	20240207	6.38	N	205470	100	129 억	10630505	N	N	1616	N	N
18	20240327	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1937	-73	5	-3.63	13656903935	6847621	194.58	2110	2110	1913	2610	1410	2010	1994.52	9.01	-1164474	2076	2042	2011	1977	1946	2027	1962	130	600	100	1400	1	1	129375009	2506	-4.53	0.79	12	5.29	-428.00	2453.00	6530	20230327	-70.34	1622	20240207	19.42	2195	-11.75	20240320	1622	19.42	20240207	6530	-70.34	20230327	1622	19.42	20240207	6.32	N	205470	100	129 억	11661200	N	N	1616	N	N
19	20240327	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1942	-68	5	-3.38	13200912036	6612221	187.89	2110	2110	1913	2610	1410	2010	1996.40	9.01	-1155924	2076	2042	2011	1977	1946	2027	1962	130	600	100	1400	1	1	129375009	2512	-4.54	0.79	12	5.11	-428.00	2453.00	6530	20230327	-70.26	1622	20240207	19.73	2195	-11.53	20240320	1622	19.73	20240207	6530	-70.26	20230327	1622	19.73	20240207	6.32	N	205470	100	129 억	11661200	N	N	38544	N	N
20	20240327	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1936	-74	5	-3.68	11529404478	5752738	163.47	2110	2110	1913	2610	1410	2010	2004.14	9.01	-1184696	2076	2042	2011	1977	1946	2027	1962	130	600	100	1400	1	1	129375009	2505	-4.52	0.79	12	4.45	-428.00	2453.00	6530	20230327	-70.35	1622	20240207	19.36	2195	-11.80	20240320	1622	19.36	20240207	6530	-70.35	20230327	1622	19.36	20240207	6.32	N	205470	100	129 억	11661200	N	N	38544	N	N
21	20240327	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1940	-70	5	-3.48	10738516617	5344348	151.86	2110	2110	1913	2610	1410	2010	2009.32	9.01	-1179831	2076	2042	2011	1977	1946	2027	1962	130	600	100	1400	1	1	129375009	2510	-4.53	0.79	12	4.13	-428.00	2453.00	6530	20230327	-70.29	1622	20240207	19.61	2195	-11.62	20240320	1622	19.61	20240207	6530	-70.29	20230327	1622	19.61	20240207	6.32	N	205470	100	129 억	11661200	N	N	38544	N	N
22	20240327	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1942	-68	5	-3.38	9244725740	4569859	129.86	2110	2110	1940	2610	1410	2010	2023.03	9.01	-1214118	2076	2042	2011	1977	1946	2027	1962	130	600	100	1400	1	1	129375009	2512	-4.54	0.79	12	3.53	-428.00	2453.00	6530	20230327	-70.26	1622	20240207	19.73	2195	-11.53	20240320	1622	19.73	20240207	6530	-70.26	20230327	1622	19.73	20240207	6.32	N	205470	100	129 억	11661200	N	N	38544	N	N
23	20240327	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1961	-49	5	-2.44	8145135639	4006854	113.86	2110	2110	1953	2610	1410	2010	2032.91	9.01	-1204645	2076	2042	2011	1977	1946	2027	1962	130	600	100	1400	1	1	129375009	2537	-4.58	0.80	12	3.10	-428.00	2453.00	6530	20230327	-69.97	1622	20240207	20.90	2195	-10.66	20240320	1622	20.90	20240207	6530	-69.97	20230327	1622	20.90	20240207	6.32	N	205470	100	129 억	11661200	N	N	38544	N	N
24	20240327	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-11	5	-0.55	6301735608	3074557	87.37	2110	2110	1991	2610	1410	2010	2049.89	9.01	-1085749	2076	2042	2011	1977	1946	2027	1962	130	600	100	1400	1	1	129375009	2586	-4.67	0.81	12	2.38	-428.00	2453.00	6530	20230327	-69.39	1622	20240207	23.24	2195	-8.93	20240320	1622	23.24	20240207	6530	-69.39	20230327	1622	23.24	20240207	6.32	N	205470	100	129 억	11661200	N	N	38544	N	N
25	20240327	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	45	2	2.24	3262472710	1568147	44.56	2110	2110	2045	2610	1410	2010	2081.33	9.01	-634101	2076	2042	2011	1977	1946	2027	1962	130	600	100	1400	5	1	129375009	2659	-4.80	0.84	12	1.21	-428.00	2453.00	6530	20230327	-68.53	1622	20240207	26.70	2195	-6.38	20240320	1622	26.70	20240207	6530	-68.53	20230327	1622	26.70	20240207	6.32	N	205470	100	129 억	11661200	N	N	38544	N	N
26	20240326	160813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-40	5	-1.95	6881659462	3433907	74.04	2030	2045	1980	2665	1435	2050	2003.98	8.62	508929	2210	2130	2085	2005	1960	2107	1982	130	615	100	1430	5	1	129375009	2600	-4.70	0.82	12	2.65	-428.00	2453.00	6530	20230327	-69.22	1622	20240207	23.92	2195	-8.43	20240320	1622	23.92	20240207	6530	-69.22	20230327	1622	23.92	20240207	6.16	N	205470	100	129 억	11151979	N	N	38544	N	N
27	20240326	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-40	5	-1.95	6631249497	3309401	71.36	2030	2045	1980	2665	1435	2050	2003.72	8.62	491262	2210	2130	2085	2005	1960	2107	1982	130	615	100	1430	5	1	129375009	2600	-4.70	0.82	12	2.56	-428.00	2453.00	6530	20230327	-69.22	1622	20240207	23.92	2195	-8.43	20240320	1622	23.92	20240207	6530	-69.22	20230327	1622	23.92	20240207	6.16	N	205470	100	129 억	11151979	N	N	54346	N	N
28	20240326	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-57	5	-2.78	5693207750	2842547	61.29	2030	2045	1980	2665	1435	2050	2002.81	8.62	304421	2210	2130	2085	2005	1960	2107	1982	130	615	100	1430	1	1	129375009	2578	-4.66	0.81	12	2.20	-428.00	2453.00	6530	20230327	-69.48	1622	20240207	22.87	2195	-9.20	20240320	1622	22.87	20240207	6530	-69.48	20230327	1622	22.87	20240207	6.16	N	205470	100	129 억	11151979	N	N	54346	N	N
29	20240326	130900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-69	5	-3.37	4963964883	2477487	53.42	2030	2045	1980	2665	1435	2050	2003.58	8.62	299381	2210	2130	2085	2005	1960	2107	1982	130	615	100	1430	1	1	129375009	2563	-4.63	0.81	12	1.91	-428.00	2453.00	6530	20230327	-69.66	1622	20240207	22.13	2195	-9.75	20240320	1622	22.13	20240207	6530	-69.66	20230327	1622	22.13	20240207	6.16	N	205470	100	129 억	11151979	N	N	54346	N	N
30	20240326	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-50	5	-2.44	3637428947	1811714	39.06	2030	2045	1985	2665	1435	2050	2007.66	8.62	322580	2210	2130	2085	2005	1960	2107	1982	130	615	100	1430	5	1	129375009	2588	-4.67	0.82	12	1.40	-428.00	2453.00	6530	20230327	-69.37	1622	20240207	23.30	2195	-8.88	20240320	1622	23.30	20240207	6530	-69.37	20230327	1622	23.30	20240207	6.16	N	205470	100	129 억	11151979	N	N	54346	N	N
31	20240326	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-35	5	-1.71	3164886157	1576123	33.98	2030	2045	1985	2665	1435	2050	2007.94	8.62	331975	2210	2130	2085	2005	1960	2107	1982	130	615	100	1430	5	1	129375009	2607	-4.71	0.82	12	1.22	-428.00	2453.00	6530	20230327	-69.14	1622	20240207	24.23	2195	-8.20	20240320	1622	24.23	20240207	6530	-69.14	20230327	1622	24.23	20240207	6.16	N	205470	100	129 억	11151979	N	N	54346	N	N
32	20240326	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-51	5	-2.49	2720635992	1355271	29.22	2030	2045	1985	2665	1435	2050	2007.36	8.62	285087	2210	2130	2085	2005	1960	2107	1982	130	615	100	1430	1	1	129375009	2586	-4.67	0.81	12	1.05	-428.00	2453.00	6530	20230327	-69.39	1622	20240207	23.24	2195	-8.93	20240320	1622	23.24	20240207	6530	-69.39	20230327	1622	23.24	20240207	6.16	N	205470	100	129 억	11151979	N	N	54346	N	N
33	20240326	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	-59	5	-2.88	1103166647	551497	11.89	2030	2040	1985	2665	1435	2050	2000.06	8.62	26867	2210	2130	2085	2005	1960	2107	1982	130	615	100	1430	1	1	129375009	2576	-4.65	0.81	12	0.43	-428.00	2453.00	6530	20230327	-69.51	1622	20240207	22.75	2195	-9.29	20240320	1622	22.75	20240207	6530	-69.51	20230327	1622	22.75	20240207	6.16	N	205470	100	129 억	11151979	N	N	54346	N	N
34	20240325	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-70	5	-3.30	9532131705	4575272	36.85	2135	2165	2040	2755	1485	2120	2083.47	8.74	-187164	2266	2192	2121	2047	1976	2230	2085	130	635	100	1480	5	1	129375009	2652	-4.79	0.84	12	3.54	-428.00	2453.00	6530	20230327	-68.61	1622	20240207	26.39	2195	-6.61	20240320	1622	26.39	20240207	6530	-68.61	20230327	1622	26.39	20240207	6.00	N	205470	100	129 억	11309875	N	N	54346	N	N
35	20240325	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-75	5	-3.54	8865842835	4249502	34.23	2135	2165	2040	2755	1485	2120	2086.32	8.74	-329267	2266	2192	2121	2047	1976	2230	2085	130	635	100	1480	5	1	129375009	2646	-4.78	0.83	12	3.28	-428.00	2453.00	6530	20230327	-68.68	1622	20240207	26.08	2195	-6.83	20240320	1622	26.08	20240207	6530	-68.68	20230327	1622	26.08	20240207	6.00	N	205470	100	129 억	11309875	N	N	21420	N	N
36	20240325	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-50	5	-2.36	6774671250	3235278	26.06	2135	2165	2050	2755	1485	2120	2094.00	8.74	-83699	2266	2192	2121	2047	1976	2230	2085	130	635	100	1480	5	1	129375009	2678	-4.84	0.84	12	2.50	-428.00	2453.00	6530	20230327	-68.30	1622	20240207	27.62	2195	-5.69	20240320	1622	27.62	20240207	6530	-68.30	20230327	1622	27.62	20240207	6.00	N	205470	100	129 억	11309875	N	N	21420	N	N
37	20240325	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-40	5	-1.89	5434471610	2587276	20.84	2135	2165	2055	2755	1485	2120	2100.46	8.74	-86454	2266	2192	2121	2047	1976	2230	2085	130	635	100	1480	5	1	129375009	2691	-4.86	0.85	12	2.00	-428.00	2453.00	6530	20230327	-68.15	1622	20240207	28.24	2195	-5.24	20240320	1622	28.24	20240207	6530	-68.15	20230327	1622	28.24	20240207	6.00	N	205470	100	129 억	11309875	N	N	21420	N	N
38	20240325	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	-15	5	-0.71	4748042560	2258922	18.19	2135	2165	2055	2755	1485	2120	2101.91	8.74	-54439	2266	2192	2121	2047	1976	2230	2085	130	635	100	1480	5	1	129375009	2723	-4.92	0.86	12	1.75	-428.00	2453.00	6530	20230327	-67.76	1622	20240207	29.78	2195	-4.10	20240320	1622	29.78	20240207	6530	-67.76	20230327	1622	29.78	20240207	6.00	N	205470	100	129 억	11309875	N	N	21420	N	N
39	20240325	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-20	5	-0.94	4301802460	2046394	16.48	2135	2165	2055	2755	1485	2120	2102.14	8.74	-78990	2266	2192	2121	2047	1976	2230	2085	130	635	100	1480	5	1	129375009	2717	-4.91	0.86	12	1.58	-428.00	2453.00	6530	20230327	-67.84	1622	20240207	29.47	2195	-4.33	20240320	1622	29.47	20240207	6530	-67.84	20230327	1622	29.47	20240207	6.00	N	205470	100	129 억	11309875	N	N	21420	N	N
40	20240325	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	5	2	0.24	3301961950	1572825	12.67	2135	2165	2055	2755	1485	2120	2099.38	8.74	-30922	2266	2192	2121	2047	1976	2230	2085	130	635	100	1480	5	1	129375009	2749	-4.96	0.87	12	1.22	-428.00	2453.00	6530	20230327	-67.46	1622	20240207	31.01	2195	-3.19	20240320	1622	31.01	20240207	6530	-67.46	20230327	1622	31.01	20240207	6.00	N	205470	100	129 억	11309875	N	N	21420	N	N
41	20240325	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-35	5	-1.65	1418922055	674781	5.43	2135	2165	2060	2755	1485	2120	2102.79	8.74	-117465	2266	2192	2121	2047	1976	2230	2085	130	635	100	1480	5	1	129375009	2697	-4.87	0.85	12	0.52	-428.00	2453.00	6530	20230327	-68.07	1622	20240207	28.55	2195	-5.01	20240320	1622	28.55	20240207	6530	-68.07	20230327	1622	28.55	20240207	6.00	N	205470	100	129 억	11309875	N	N	21420	N	N
42	20240322	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	80	2	3.92	26138420620	12284331	183.94	2065	2195	2050	2650	1430	2040	2127.79	8.29	613079	2173	2106	2028	1961	1883	2140	1995	130	610	100	1420	5	1	129375009	2743	-4.95	0.86	12	9.50	-428.00	2453.00	6530	20230327	-67.53	1622	20240207	30.70	2195	0.00	20240320	1622	30.70	20240207	16840	-87.41	20230322	1622	30.70	20240207	5.94	N	205470	100	129 억	10729296	N	N	21420	N	N
43	20240322	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	70	2	3.43	25358559140	11915794	178.42	2065	2195	2050	2650	1430	2040	2128.15	8.29	575933	2173	2106	2028	1961	1883	2140	1995	130	610	100	1420	5	1	129375009	2730	-4.93	0.86	12	9.21	-428.00	2453.00	6530	20230327	-67.69	1622	20240207	30.09	2195	0.00	20240320	1622	30.09	20240207	16840	-87.47	20230322	1622	30.09	20240207	5.94	N	205470	100	129 억	10729296	N	N	898	N	N
44	20240322	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	95	2	4.66	21814212510	10239081	153.32	2065	2195	2050	2650	1430	2040	2130.49	8.29	579018	2173	2106	2028	1961	1883	2140	1995	130	610	100	1420	5	1	129375009	2762	-4.99	0.87	12	7.91	-428.00	2453.00	6530	20230327	-67.30	1622	20240207	31.63	2195	0.00	20240320	1622	31.63	20240207	16840	-87.32	20230322	1622	31.63	20240207	5.94	N	205470	100	129 억	10729296	N	N	898	N	N
45	20240322	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	65	2	3.19	20112249510	9438224	141.32	2065	2195	2050	2650	1430	2040	2130.94	8.29	497874	2173	2106	2028	1961	1883	2140	1995	130	610	100	1420	5	1	129375009	2723	-4.92	0.86	12	7.30	-428.00	2453.00	6530	20230327	-67.76	1622	20240207	29.78	2195	0.00	20240320	1622	29.78	20240207	16840	-87.50	20230322	1622	29.78	20240207	5.94	N	205470	100	129 억	10729296	N	N	898	N	N
46	20240322	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	55	2	2.70	19034133760	8924266	133.63	2065	2195	2050	2650	1430	2040	2132.85	8.29	408977	2173	2106	2028	1961	1883	2140	1995	130	610	100	1420	5	1	129375009	2710	-4.89	0.85	12	6.90	-428.00	2453.00	6530	20230327	-67.92	1622	20240207	29.16	2195	0.00	20240320	1622	29.16	20240207	16840	-87.56	20230322	1622	29.16	20240207	5.94	N	205470	100	129 억	10729296	N	N	898	N	N
47	20240322	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	105	2	5.15	11288435310	5325988	79.75	2065	2155	2050	2650	1430	2040	2119.50	8.29	437571	2173	2106	2028	1961	1883	2140	1995	130	610	100	1420	5	1	129375009	2775	-5.01	0.87	12	4.12	-428.00	2453.00	6530	20230327	-67.15	1622	20240207	32.24	2195	-2.28	20240320	1622	32.24	20240207	16840	-87.26	20230322	1622	32.24	20240207	5.94	N	205470	100	129 억	10729296	N	N	898	N	N
48	20240322	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	75	2	3.68	7995616495	3784677	56.67	2065	2155	2050	2650	1430	2040	2112.63	8.29	193129	2173	2106	2028	1961	1883	2140	1995	130	610	100	1420	5	1	129375009	2736	-4.94	0.86	12	2.93	-428.00	2453.00	6530	20230327	-67.61	1622	20240207	30.39	2195	-3.64	20240320	1622	30.39	20240207	16840	-87.44	20230322	1622	30.39	20240207	5.94	N	205470	100	129 억	10729296	N	N	898	N	N
49	20240322	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	35	2	1.72	1648425060	789003	11.81	2065	2110	2060	2650	1430	2040	2089.25	8.29	30763	2173	2106	2028	1961	1883	2140	1995	130	610	100	1420	5	1	129375009	2685	-4.85	0.85	12	0.61	-428.00	2453.00	6530	20230327	-68.22	1622	20240207	27.93	2195	-5.47	20240320	1622	27.93	20240207	16840	-87.68	20230322	1622	27.93	20240207	5.94	N	205470	100	129 억	10729296	N	N	898	N	N
50	20240321	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-20	5	-0.97	13543546466	6607081	22.83	2015	2095	1950	2675	1445	2060	2049.86	8.12	227204	2311	2185	2069	1943	1827	2248	2006	130	615	100	1440	5	1	129375009	2639	-4.77	0.83	12	5.11	-428.00	2453.00	6530	20230327	-68.76	1622	20240207	25.77	2195	-7.06	20240320	1622	25.77	20240207	17470	-88.32	20230321	1622	25.77	20240207	5.80	N	205470	100	129 억	10501917	N	N	898	N	N
51	20240321	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	0	3	0.00	12958877756	6321621	21.84	2015	2095	1950	2675	1445	2060	2049.93	8.12	211316	2311	2185	2069	1943	1827	2248	2006	130	615	100	1440	5	1	129375009	2665	-4.81	0.84	12	4.89	-428.00	2453.00	6530	20230327	-68.45	1622	20240207	27.00	2195	-6.15	20240320	1622	27.00	20240207	17470	-88.21	20230321	1622	27.00	20240207	5.80	N	205470	100	129 억	10501917	N	N	3174	N	N
52	20240321	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-10	5	-0.49	12167369066	5936377	20.51	2015	2095	1950	2675	1445	2060	2049.63	8.12	164938	2311	2185	2069	1943	1827	2248	2006	130	615	100	1440	5	1	129375009	2652	-4.79	0.84	12	4.59	-428.00	2453.00	6530	20230327	-68.61	1622	20240207	26.39	2195	-6.61	20240320	1622	26.39	20240207	17470	-88.27	20230321	1622	26.39	20240207	5.80	N	205470	100	129 억	10501917	N	N	3174	N	N
53	20240321	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	20	2	0.97	10208490306	4984346	17.22	2015	2095	1950	2675	1445	2060	2048.11	8.12	329953	2311	2185	2069	1943	1827	2248	2006	130	615	100	1440	5	1	129375009	2691	-4.86	0.85	12	3.85	-428.00	2453.00	6530	20230327	-68.15	1622	20240207	28.24	2195	-5.24	20240320	1622	28.24	20240207	17470	-88.09	20230321	1622	28.24	20240207	5.80	N	205470	100	129 억	10501917	N	N	3174	N	N
54	20240321	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	20	2	0.97	9365274536	4578455	15.82	2015	2095	1950	2675	1445	2060	2045.50	8.12	320417	2311	2185	2069	1943	1827	2248	2006	130	615	100	1440	5	1	129375009	2691	-4.86	0.85	12	3.54	-428.00	2453.00	6530	20230327	-68.15	1622	20240207	28.24	2195	-5.24	20240320	1622	28.24	20240207	17470	-88.09	20230321	1622	28.24	20240207	5.80	N	205470	100	129 억	10501917	N	N	3174	N	N
55	20240321	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	15	2	0.73	7973352326	3908983	13.51	2015	2090	1950	2675	1445	2060	2039.74	8.12	164177	2311	2185	2069	1943	1827	2248	2006	130	615	100	1440	5	1	129375009	2685	-4.85	0.85	12	3.02	-428.00	2453.00	6530	20230327	-68.22	1622	20240207	27.93	2195	-5.47	20240320	1622	27.93	20240207	17470	-88.12	20230321	1622	27.93	20240207	5.80	N	205470	100	129 억	10501917	N	N	3174	N	N
56	20240321	100936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-20	5	-0.97	5718833511	2814143	9.72	2015	2080	1950	2675	1445	2060	2032.16	8.12	-81769	2311	2185	2069	1943	1827	2248	2006	130	615	100	1440	5	1	129375009	2639	-4.77	0.83	12	2.18	-428.00	2453.00	6530	20230327	-68.76	1622	20240207	25.77	2195	-7.06	20240320	1622	25.77	20240207	17470	-88.32	20230321	1622	25.77	20240207	5.80	N	205470	100	129 억	10501917	N	N	3174	N	N
57	20240321	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-35	5	-1.70	2140533386	1064629	3.68	2015	2055	1950	2675	1445	2060	2010.49	8.12	74318	2311	2185	2069	1943	1827	2248	2006	130	615	100	1440	5	1	129375009	2620	-4.73	0.83	12	0.82	-428.00	2453.00	6530	20230327	-68.99	1622	20240207	24.85	2195	-7.74	20240320	1622	24.85	20240207	17470	-88.41	20230321	1622	24.85	20240207	5.80	N	205470	100	129 억	10501917	N	N	3174	N	N
58	20240320	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	115	2	5.91	59881120496	28682886	242.07	1978	2195	1953	2525	1362	1945	2087.73	8.89	-1038485	2067	2005	1953	1891	1839	2037	1923	130	580	100	1360	5	1	129375009	2665	1.47	0.72	12	22.17	1402.00	2879.00	6530	20230327	-68.45	1622	20240207	27.00	2195	-6.15	20240320	1622	27.00	20240207	17800	-88.43	20230320	1622	27.00	20240207	5.74	N	205470	100	129 억	11497739	N	N	3174	N	N
59	20240320	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	130	2	6.68	58009587421	27781612	234.46	1978	2195	1953	2525	1362	1945	2088.06	8.89	-1010982	2067	2005	1953	1891	1839	2037	1923	130	580	100	1360	5	1	129375009	2685	1.48	0.72	12	21.47	1402.00	2879.00	6530	20230327	-68.22	1622	20240207	27.93	2195	-5.47	20240320	1622	27.93	20240207	17800	-88.34	20230320	1622	27.93	20240207	5.74	N	205470	100	129 억	11497739	N	N	8507	N	N
60	20240320	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	115	2	5.91	55766956206	26693614	225.28	1978	2195	1953	2525	1362	1945	2089.15	8.89	-1230366	2067	2005	1953	1891	1839	2037	1923	130	580	100	1360	5	1	129375009	2665	1.47	0.72	12	20.63	1402.00	2879.00	6530	20230327	-68.45	1622	20240207	27.00	2195	-6.15	20240320	1622	27.00	20240207	17800	-88.43	20230320	1622	27.00	20240207	5.74	N	205470	100	129 억	11497739	N	N	8507	N	N
61	20240320	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	75	2	3.86	53650912296	25652146	216.49	1978	2195	1953	2525	1362	1945	2091.48	8.89	-1394257	2067	2005	1953	1891	1839	2037	1923	130	580	100	1360	5	1	129375009	2613	1.44	0.70	12	19.83	1402.00	2879.00	6530	20230327	-69.07	1622	20240207	24.54	2195	-7.97	20240320	1622	24.54	20240207	17800	-88.65	20230320	1622	24.54	20240207	5.74	N	205470	100	129 억	11497739	N	N	8507	N	N
62	20240320	120924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	65	2	3.34	51606834916	24639165	207.94	1978	2195	1953	2525	1362	1945	2094.50	8.89	-1325739	2067	2005	1953	1891	1839	2037	1923	130	580	100	1360	5	1	129375009	2600	1.43	0.70	12	19.04	1402.00	2879.00	6530	20230327	-69.22	1622	20240207	23.92	2195	-8.43	20240320	1622	23.92	20240207	17800	-88.71	20230320	1622	23.92	20240207	5.74	N	205470	100	129 억	11497739	N	N	8507	N	N
63	20240320	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	120	2	6.17	46696381066	22231833	187.62	1978	2195	1953	2525	1362	1945	2100.43	8.89	-1034491	2067	2005	1953	1891	1839	2037	1923	130	580	100	1360	5	1	129375009	2672	1.47	0.72	12	17.18	1402.00	2879.00	6530	20230327	-68.38	1622	20240207	27.31	2195	-5.92	20240320	1622	27.31	20240207	17800	-88.40	20230320	1622	27.31	20240207	5.74	N	205470	100	129 억	11497739	N	N	8507	N	N
64	20240320	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	130	2	6.68	38263118816	18161962	153.28	1978	2195	1953	2525	1362	1945	2106.77	8.89	-587669	2067	2005	1953	1891	1839	2037	1923	130	580	100	1360	5	1	129375009	2685	1.48	0.72	12	14.04	1402.00	2879.00	6530	20230327	-68.22	1622	20240207	27.93	2195	-5.47	20240320	1622	27.93	20240207	17800	-88.34	20230320	1622	27.93	20240207	5.74	N	205470	100	129 억	11497739	N	N	8507	N	N
65	20240320	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	52	2	2.67	2318453960	1167932	9.86	1978	2010	1953	2525	1362	1945	1985.09	8.89	268824	2067	2005	1953	1891	1839	2037	1923	130	580	100	1360	1	1	129375009	2584	1.42	0.69	12	0.90	1402.00	2879.00	6530	20230327	-69.42	1622	20240207	23.12	2015	-0.89	20240319	1622	23.12	20240207	17800	-88.78	20230320	1622	23.12	20240207	5.74	N	205470	100	129 억	11497739	N	N	8507	N	N
66	20240319	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1945	17	2	0.88	22834254402	11695911	77.71	1923	2015	1901	2505	1350	1928	1952.66	8.22	616440	2136	2032	1876	1772	1616	2084	1824	130	577	100	1340	1	1	129375009	2516	1.39	0.68	12	9.04	1402.00	2879.00	6530	20230327	-70.21	1622	20240207	19.91	2015	-3.47	20240319	1622	19.91	20240207	17800	-89.07	20230320	1622	19.91	20240207	5.81	N	205470	100	129 억	10638907	N	N	8505	N	N
67	20240319	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1939	11	2	0.57	22507597080	11527777	76.59	1923	2015	1901	2505	1350	1928	1952.80	8.22	608134	2136	2032	1876	1772	1616	2084	1824	130	577	100	1340	1	1	129375009	2509	1.38	0.67	12	8.91	1402.00	2879.00	6530	20230327	-70.31	1622	20240207	19.54	2015	-3.77	20240319	1622	19.54	20240207	17800	-89.11	20230320	1622	19.54	20240207	5.81	N	205470	100	129 억	10638907	N	N	3791	N	N
68	20240319	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1940	12	2	0.62	21529473551	11022204	73.23	1923	2015	1901	2505	1350	1928	1953.65	8.22	665243	2136	2032	1876	1772	1616	2084	1824	130	577	100	1340	1	1	129375009	2510	1.38	0.67	12	8.52	1402.00	2879.00	6530	20230327	-70.29	1622	20240207	19.61	2015	-3.72	20240319	1622	19.61	20240207	17800	-89.10	20230320	1622	19.61	20240207	5.81	N	205470	100	129 억	10638907	N	N	3791	N	N
69	20240319	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1963	35	2	1.82	20021769619	10246496	68.08	1923	2015	1901	2505	1350	1928	1954.42	8.22	810257	2136	2032	1876	1772	1616	2084	1824	130	577	100	1340	1	1	129375009	2540	1.40	0.68	12	7.92	1402.00	2879.00	6530	20230327	-69.94	1622	20240207	21.02	2015	-2.58	20240319	1622	21.02	20240207	17800	-88.97	20230320	1622	21.02	20240207	5.81	N	205470	100	129 억	10638907	N	N	3791	N	N
70	20240319	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1959	31	2	1.61	16619121678	8518210	56.60	1923	1995	1901	2505	1350	1928	1951.44	8.22	740935	2136	2032	1876	1772	1616	2084	1824	130	577	100	1340	1	1	129375009	2534	1.40	0.68	12	6.58	1402.00	2879.00	6530	20230327	-70.00	1622	20240207	20.78	1995	-1.80	20240319	1622	20.78	20240207	17800	-88.99	20230320	1622	20.78	20240207	5.81	N	205470	100	129 억	10638907	N	N	3791	N	N
71	20240319	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1930	2	2	0.10	10713355382	5516794	36.65	1923	1974	1901	2505	1350	1928	1942.36	8.22	554934	2136	2032	1876	1772	1616	2084	1824	130	577	100	1340	1	1	129375009	2497	1.38	0.67	12	4.26	1402.00	2879.00	6530	20230327	-70.44	1622	20240207	18.99	1980	-2.53	20240105	1622	18.99	20240207	17800	-89.16	20230320	1622	18.99	20240207	5.81	N	205470	100	129 억	10638907	N	N	3791	N	N
72	20240319	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1935	7	2	0.36	9373649133	4823563	32.05	1923	1974	1901	2505	1350	1928	1943.82	8.22	428264	2136	2032	1876	1772	1616	2084	1824	130	577	100	1340	1	1	129375009	2503	1.38	0.67	12	3.73	1402.00	2879.00	6530	20230327	-70.37	1622	20240207	19.30	1980	-2.27	20240105	1622	19.30	20240207	17800	-89.13	20230320	1622	19.30	20240207	5.81	N	205470	100	129 억	10638907	N	N	3791	N	N
73	20240319	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1906	-22	5	-1.14	2210778444	1146783	7.62	1923	1949	1901	2505	1350	1928	1927.78	8.22	20785	2136	2032	1876	1772	1616	2084	1824	130	577	100	1340	1	1	129375009	2466	1.36	0.66	12	0.89	1402.00	2879.00	6530	20230327	-70.81	1622	20240207	17.51	1980	-3.74	20240105	1622	17.51	20240207	17800	-89.29	20230320	1622	17.51	20240207	5.81	N	205470	100	129 억	10638907	N	N	3791	N	N
74	20240318	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1928	217	2	12.68	27978138351	14776424	970.98	1725	1980	1720	2220	1198	1711	1893.07	7.94	179551	1784	1747	1712	1675	1640	1766	1694	130	509	100	1190	1	1	129375009	2494	1.38	0.67	12	11.42	1402.00	2879.00	6530	20230327	-70.47	1622	20240207	18.87	1980	0.00	20240105	1622	18.87	20240207	17800	-89.17	20230320	1622	18.87	20240207	5.85	N	205470	100	129 억	10274158	N	N	3791	N	N
75	20240318	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1925	214	2	12.51	24736540264	13093566	860.40	1725	1980	1720	2220	1198	1711	1889.21	7.94	161174	1784	1747	1712	1675	1640	1766	1694	130	509	100	1190	1	1	129375009	2490	1.37	0.67	12	10.12	1402.00	2879.00	6530	20230327	-70.52	1622	20240207	18.68	1980	0.00	20240105	1622	18.68	20240207	17800	-89.19	20230320	1622	18.68	20240207	5.85	N	205470	100	129 억	10274158	N	N	21778	N	N
76	20240318	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1813	102	2	5.96	4658737150	2604432	171.14	1725	1820	1720	2220	1198	1711	1788.77	7.94	606511	1784	1747	1712	1675	1640	1766	1694	130	509	100	1190	1	1	129375009	2346	1.29	0.63	12	2.01	1402.00	2879.00	6530	20230327	-72.24	1622	20240207	11.78	1980	-8.43	20240105	1622	11.78	20240207	17800	-89.81	20230320	1622	11.78	20240207	5.85	N	205470	100	129 억	10274158	N	N	21778	N	N
77	20240318	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	83	2	4.85	4246257032	2375377	156.09	1725	1820	1720	2220	1198	1711	1787.62	7.94	540104	1784	1747	1712	1675	1640	1766	1694	130	509	100	1190	1	1	129375009	2321	1.28	0.62	12	1.84	1402.00	2879.00	6530	20230327	-72.53	1622	20240207	10.60	1980	-9.39	20240105	1622	10.60	20240207	17800	-89.92	20230320	1622	10.60	20240207	5.85	N	205470	100	129 억	10274158	N	N	21778	N	N
78	20240318	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1816	105	2	6.14	3085542513	1733187	113.89	1725	1820	1720	2220	1198	1711	1780.27	7.94	526220	1784	1747	1712	1675	1640	1766	1694	130	509	100	1190	1	1	129375009	2349	1.30	0.63	12	1.34	1402.00	2879.00	6530	20230327	-72.19	1622	20240207	11.96	1980	-8.28	20240105	1622	11.96	20240207	17800	-89.80	20230320	1622	11.96	20240207	5.85	N	205470	100	129 억	10274158	N	N	21778	N	N
79	20240318	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1762	51	2	2.98	2025150484	1141406	75.00	1725	1796	1720	2220	1198	1711	1774.26	7.94	250466	1784	1747	1712	1675	1640	1766	1694	130	509	100	1190	1	1	129375009	2280	1.26	0.61	12	0.88	1402.00	2879.00	6530	20230327	-73.02	1622	20240207	8.63	1980	-11.01	20240105	1622	8.63	20240207	17800	-90.10	20230320	1622	8.63	20240207	5.85	N	205470	100	129 억	10274158	N	N	21778	N	N
80	20240318	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	60	2	3.51	1571179678	884062	58.09	1725	1796	1720	2220	1198	1711	1777.23	7.94	257328	1784	1747	1712	1675	1640	1766	1694	130	509	100	1190	1	1	129375009	2291	1.26	0.62	12	0.68	1402.00	2879.00	6530	20230327	-72.88	1622	20240207	9.19	1980	-10.56	20240105	1622	9.19	20240207	17800	-90.05	20230320	1622	9.19	20240207	5.85	N	205470	100	129 억	10274158	N	N	21778	N	N
81	20240318	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1784	73	2	4.27	639142788	360606	23.70	1725	1796	1720	2220	1198	1711	1772.42	7.94	123605	1784	1747	1712	1675	1640	1766	1694	130	509	100	1190	1	1	129375009	2308	1.27	0.62	12	0.28	1402.00	2879.00	6530	20230327	-72.68	1622	20240207	9.99	1980	-9.90	20240105	1622	9.99	20240207	17800	-89.98	20230320	1622	9.99	20240207	5.85	N	205470	100	129 억	10274158	N	N	21778	N	N
82	20240315	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	2	2	0.12	2587111027	1506591	118.70	1703	1749	1677	2220	1197	1709	1717.20	8.18	19845	1786	1747	1716	1677	1646	1767	1697	130	511	100	1190	1	1	129375009	2214	1.22	0.59	12	1.16	1402.00	2879.00	6530	20230327	-73.80	1622	20240207	5.49	1980	-13.59	20240105	1622	5.49	20240207	18460	-90.73	20230315	1622	5.49	20240207	5.85	N	205470	100	129 억	10585025	N	N	21778	N	N
83	20240315	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1717	8	2	0.47	2380575025	1386096	109.21	1703	1749	1677	2220	1197	1709	1717.47	8.18	28434	1786	1747	1716	1677	1646	1767	1697	130	511	100	1190	1	1	129375009	2221	1.22	0.60	12	1.07	1402.00	2879.00	6530	20230327	-73.71	1622	20240207	5.86	1980	-13.28	20240105	1622	5.86	20240207	18460	-90.70	20230315	1622	5.86	20240207	5.85	N	205470	100	129 억	10585025	N	N	820	N	N
84	20240315	140820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	16	2	0.94	2166754702	1261651	99.40	1703	1749	1677	2220	1197	1709	1717.40	8.18	14934	1786	1747	1716	1677	1646	1767	1697	130	511	100	1190	1	1	129375009	2232	1.23	0.60	12	0.98	1402.00	2879.00	6530	20230327	-73.58	1622	20240207	6.35	1980	-12.88	20240105	1622	6.35	20240207	18460	-90.66	20230315	1622	6.35	20240207	5.85	N	205470	100	129 억	10585025	N	N	820	N	N
85	20240315	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	28	2	1.64	1713616354	1001233	78.88	1703	1741	1677	2220	1197	1709	1711.51	8.18	20012	1786	1747	1716	1677	1646	1767	1697	130	511	100	1190	1	1	129375009	2247	1.24	0.60	12	0.77	1402.00	2879.00	6530	20230327	-73.40	1622	20240207	7.09	1980	-12.27	20240105	1622	7.09	20240207	18460	-90.59	20230315	1622	7.09	20240207	5.85	N	205470	100	129 억	10585025	N	N	820	N	N
86	20240315	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	6	2	0.35	1054069090	620592	48.89	1703	1727	1677	2220	1197	1709	1698.49	8.18	-53384	1786	1747	1716	1677	1646	1767	1697	130	511	100	1190	1	1	129375009	2219	1.22	0.60	12	0.48	1402.00	2879.00	6530	20230327	-73.74	1622	20240207	5.73	1980	-13.38	20240105	1622	5.73	20240207	18460	-90.71	20230315	1622	5.73	20240207	5.85	N	205470	100	129 억	10585025	N	N	820	N	N
87	20240315	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	1	2	0.06	750746989	444064	34.99	1703	1720	1677	2220	1197	1709	1690.63	8.18	-119452	1786	1747	1716	1677	1646	1767	1697	130	511	100	1190	1	1	129375009	2212	1.22	0.59	12	0.34	1402.00	2879.00	6530	20230327	-73.81	1622	20240207	5.43	1980	-13.64	20240105	1622	5.43	20240207	18460	-90.74	20230315	1622	5.43	20240207	5.85	N	205470	100	129 억	10585025	N	N	820	N	N
88	20240315	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1692	-17	5	-0.99	466550952	276491	21.78	1703	1709	1677	2220	1197	1709	1687.40	8.18	-143526	1786	1747	1716	1677	1646	1767	1697	130	511	100	1190	1	1	129375009	2189	1.21	0.59	12	0.21	1402.00	2879.00	6530	20230327	-74.09	1622	20240207	4.32	1980	-14.55	20240105	1622	4.32	20240207	18460	-90.83	20230315	1622	4.32	20240207	5.85	N	205470	100	129 억	10585025	N	N	820	N	N
89	20240315	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1699	-10	5	-0.59	141632226	83592	6.59	1703	1709	1688	2220	1197	1709	1694.33	8.18	-58827	1786	1747	1716	1677	1646	1767	1697	130	511	100	1190	1	1	129375009	2198	1.21	0.59	12	0.06	1402.00	2879.00	6530	20230327	-73.98	1622	20240207	4.75	1980	-14.19	20240105	1622	4.75	20240207	18460	-90.80	20230315	1622	4.75	20240207	5.85	N	205470	100	129 억	10585025	N	N	820	N	N
90	20240314	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1709	18	2	1.06	2149592496	1256143	143.64	1688	1755	1685	2195	1184	1691	1711.26	8.21	-206881	1755	1722	1697	1664	1639	1710	1652	130	504	100	1180	1	1	129375009	2211	1.22	0.59	12	0.97	1402.00	2879.00	6530	20230327	-73.83	1622	20240207	5.36	1980	-13.69	20240105	1622	5.36	20240207	19750	-91.35	20230314	1622	5.36	20240207	5.78	N	205470	100	129 억	10623180	N	N	802	N	N
91	20240314	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1709	18	2	1.06	2037470573	1190450	136.13	1688	1755	1685	2195	1184	1691	1711.51	8.21	-232216	1755	1722	1697	1664	1639	1710	1652	130	504	100	1180	1	1	129375009	2211	1.22	0.59	12	0.92	1402.00	2879.00	6530	20230327	-73.83	1622	20240207	5.36	1980	-13.69	20240105	1622	5.36	20240207	19750	-91.35	20230314	1622	5.36	20240207	5.78	N	205470	100	129 억	10623180	N	N	6968	N	N
92	20240314	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1701	10	2	0.59	1867296857	1090351	124.68	1688	1755	1685	2195	1184	1691	1712.56	8.21	-231017	1755	1722	1697	1664	1639	1710	1652	130	504	100	1180	1	1	129375009	2201	1.21	0.59	12	0.84	1402.00	2879.00	6530	20230327	-73.95	1622	20240207	4.87	1980	-14.09	20240105	1622	4.87	20240207	19750	-91.39	20230314	1622	4.87	20240207	5.78	N	205470	100	129 억	10623180	N	N	6968	N	N
93	20240314	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	2	2	0.12	1739938727	1015275	116.10	1688	1755	1685	2195	1184	1691	1713.76	8.21	-225960	1755	1722	1697	1664	1639	1710	1652	130	504	100	1180	1	1	129375009	2190	1.21	0.59	12	0.78	1402.00	2879.00	6530	20230327	-74.07	1622	20240207	4.38	1980	-14.49	20240105	1622	4.38	20240207	19750	-91.43	20230314	1622	4.38	20240207	5.78	N	205470	100	129 억	10623180	N	N	6968	N	N
94	20240314	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1695	4	2	0.24	1633275400	952298	108.90	1688	1755	1685	2195	1184	1691	1715.09	8.21	-197833	1755	1722	1697	1664	1639	1710	1652	130	504	100	1180	1	1	129375009	2193	1.21	0.59	12	0.74	1402.00	2879.00	6530	20230327	-74.04	1622	20240207	4.50	1980	-14.39	20240105	1622	4.50	20240207	19750	-91.42	20230314	1622	4.50	20240207	5.78	N	205470	100	129 억	10623180	N	N	6968	N	N
95	20240314	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1692	1	2	0.06	1505063943	876523	100.23	1688	1755	1685	2195	1184	1691	1717.08	8.21	-145801	1755	1722	1697	1664	1639	1710	1652	130	504	100	1180	1	1	129375009	2189	1.21	0.59	12	0.68	1402.00	2879.00	6530	20230327	-74.09	1622	20240207	4.32	1980	-14.55	20240105	1622	4.32	20240207	19750	-91.43	20230314	1622	4.32	20240207	5.78	N	205470	100	129 억	10623180	N	N	6968	N	N
96	20240314	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1705	14	2	0.83	1111412567	644261	73.67	1688	1755	1688	2195	1184	1691	1725.10	8.21	21939	1755	1722	1697	1664	1639	1710	1652	130	504	100	1180	1	1	129375009	2206	1.22	0.59	12	0.50	1402.00	2879.00	6530	20230327	-73.89	1622	20240207	5.12	1980	-13.89	20240105	1622	5.12	20240207	19750	-91.37	20230314	1622	5.12	20240207	5.78	N	205470	100	129 억	10623180	N	N	6968	N	N
97	20240314	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1744	53	2	3.13	405282607	234410	26.80	1688	1755	1688	2195	1184	1691	1728.95	8.21	86976	1755	1722	1697	1664	1639	1710	1652	130	504	100	1180	1	1	129375009	2256	1.24	0.61	12	0.18	1402.00	2879.00	6530	20230327	-73.29	1622	20240207	7.52	1980	-11.92	20240105	1622	7.52	20240207	19750	-91.17	20230314	1622	7.52	20240207	5.78	N	205470	100	129 억	10623180	N	N	6968	N	N
98	20240313	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1691	-3	5	-0.18	1450620304	858750	68.51	1693	1730	1672	2200	1186	1694	1689.22	8.33	-165227	1780	1736	1712	1668	1644	1725	1657	130	506	100	1180	1	1	129375009	2188	1.21	0.59	12	0.66	1402.00	2879.00	6530	20230327	-74.10	1622	20240207	4.25	1980	-14.60	20240105	1622	4.25	20240207	21500	-92.13	20230313	1622	4.25	20240207	5.79	N	205470	100	129 억	10778930	N	N	6968	N	N
99	20240313	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1685	-9	5	-0.53	1327761677	786130	62.72	1693	1730	1672	2200	1186	1694	1688.98	8.33	-195600	1780	1736	1712	1668	1644	1725	1657	130	506	100	1180	1	1	129375009	2180	1.20	0.59	12	0.61	1402.00	2879.00	6530	20230327	-74.20	1622	20240207	3.88	1980	-14.90	20240105	1622	3.88	20240207	21500	-92.16	20230313	1622	3.88	20240207	5.79	N	205470	100	129 억	10778930	N	N	5316	N	N
100	20240313	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1677	-17	5	-1.00	1224703351	724808	57.83	1693	1730	1672	2200	1186	1694	1689.69	8.33	-203483	1780	1736	1712	1668	1644	1725	1657	130	506	100	1180	1	1	129375009	2170	1.20	0.58	12	0.56	1402.00	2879.00	6530	20230327	-74.32	1622	20240207	3.39	1980	-15.30	20240105	1622	3.39	20240207	21500	-92.20	20230313	1622	3.39	20240207	5.79	N	205470	100	129 억	10778930	N	N	5316	N	N
101	20240313	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1683	-11	5	-0.65	989365021	584480	46.63	1693	1730	1672	2200	1186	1694	1692.73	8.33	-160153	1780	1736	1712	1668	1644	1725	1657	130	506	100	1180	1	1	129375009	2177	1.20	0.58	12	0.45	1402.00	2879.00	6530	20230327	-74.23	1622	20240207	3.76	1980	-15.00	20240105	1622	3.76	20240207	21500	-92.17	20230313	1622	3.76	20240207	5.79	N	205470	100	129 억	10778930	N	N	5316	N	N
102	20240313	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1685	-9	5	-0.53	819685286	483395	38.57	1693	1730	1678	2200	1186	1694	1695.68	8.33	-128938	1780	1736	1712	1668	1644	1725	1657	130	506	100	1180	1	1	129375009	2180	1.20	0.59	12	0.37	1402.00	2879.00	6530	20230327	-74.20	1622	20240207	3.88	1980	-14.90	20240105	1622	3.88	20240207	21500	-92.16	20230313	1622	3.88	20240207	5.79	N	205470	100	129 억	10778930	N	N	5316	N	N
103	20240313	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1708	14	2	0.83	482582058	283821	22.64	1693	1730	1682	2200	1186	1694	1700.30	8.33	-54180	1780	1736	1712	1668	1644	1725	1657	130	506	100	1180	1	1	129375009	2210	1.22	0.59	12	0.22	1402.00	2879.00	6530	20230327	-73.84	1622	20240207	5.30	1980	-13.74	20240105	1622	5.30	20240207	21500	-92.06	20230313	1622	5.30	20240207	5.79	N	205470	100	129 억	10778930	N	N	5316	N	N
104	20240313	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1712	18	2	1.06	374487994	220538	17.59	1693	1730	1682	2200	1186	1694	1698.07	8.33	-48737	1780	1736	1712	1668	1644	1725	1657	130	506	100	1180	1	1	129375009	2215	1.22	0.59	12	0.17	1402.00	2879.00	6530	20230327	-73.78	1622	20240207	5.55	1980	-13.54	20240105	1622	5.55	20240207	21500	-92.04	20230313	1622	5.55	20240207	5.79	N	205470	100	129 억	10778930	N	N	5316	N	N
105	20240313	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1689	-5	5	-0.30	101628275	60159	4.80	1693	1698	1682	2200	1186	1694	1689.33	8.33	-28166	1780	1736	1712	1668	1644	1725	1657	130	506	100	1180	1	1	129375009	2185	1.20	0.59	12	0.05	1402.00	2879.00	6530	20230327	-74.13	1622	20240207	4.13	1980	-14.70	20240105	1622	4.13	20240207	21500	-92.14	20230313	1622	4.13	20240207	5.79	N	205470	100	129 억	10778930	N	N	5316	N	N
106	20240312	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1694	-41	5	-2.36	2124852818	1237165	69.84	1738	1756	1688	2255	1215	1735	1717.59	8.51	-250679	1861	1798	1764	1701	1667	1781	1684	130	520	100	1210	1	1	129375009	2192	1.21	0.59	12	0.96	1402.00	2879.00	6530	20230327	-74.06	1622	20240207	4.44	1980	-14.44	20240105	1622	4.44	20240207	21500	-92.12	20230313	1622	4.44	20240207	5.75	N	205470	100	129 억	11015814	N	N	5316	N	N
107	20240312	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1696	-39	5	-2.25	1992658364	1159045	65.43	1738	1756	1688	2255	1215	1735	1719.22	8.51	-219156	1861	1798	1764	1701	1667	1781	1684	130	520	100	1210	1	1	129375009	2194	1.21	0.59	12	0.90	1402.00	2879.00	6530	20230327	-74.03	1622	20240207	4.56	1980	-14.34	20240105	1622	4.56	20240207	21500	-92.11	20230313	1622	4.56	20240207	5.75	N	205470	100	129 억	11015814	N	N	13482	N	N
108	20240312	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1690	-45	5	-2.59	1746981290	1013731	57.23	1738	1756	1688	2255	1215	1735	1723.32	8.51	-178952	1861	1798	1764	1701	1667	1781	1684	130	520	100	1210	1	1	129375009	2186	1.21	0.59	12	0.78	1402.00	2879.00	6530	20230327	-74.12	1622	20240207	4.19	1980	-14.65	20240105	1622	4.19	20240207	21500	-92.14	20230313	1622	4.19	20240207	5.75	N	205470	100	129 억	11015814	N	N	13482	N	N
109	20240312	130759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1706	-29	5	-1.67	1267583765	731318	41.29	1738	1756	1705	2255	1215	1735	1733.29	8.51	-95681	1861	1798	1764	1701	1667	1781	1684	130	520	100	1210	1	1	129375009	2207	1.22	0.59	12	0.57	1402.00	2879.00	6530	20230327	-73.87	1622	20240207	5.18	1980	-13.84	20240105	1622	5.18	20240207	21500	-92.07	20230313	1622	5.18	20240207	5.75	N	205470	100	129 억	11015814	N	N	13482	N	N
110	20240312	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1708	-27	5	-1.56	1064847815	612734	34.59	1738	1756	1705	2255	1215	1735	1737.86	8.51	-63243	1861	1798	1764	1701	1667	1781	1684	130	520	100	1210	1	1	129375009	2210	1.22	0.59	12	0.47	1402.00	2879.00	6530	20230327	-73.84	1622	20240207	5.30	1980	-13.74	20240105	1622	5.30	20240207	21500	-92.06	20230313	1622	5.30	20240207	5.75	N	205470	100	129 억	11015814	N	N	13482	N	N
111	20240312	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1741	6	2	0.35	677829325	388540	21.94	1738	1756	1722	2255	1215	1735	1744.55	8.51	30879	1861	1798	1764	1701	1667	1781	1684	130	520	100	1210	1	1	129375009	2252	1.24	0.60	12	0.30	1402.00	2879.00	6530	20230327	-73.34	1622	20240207	7.34	1980	-12.07	20240105	1622	7.34	20240207	21500	-91.90	20230313	1622	7.34	20240207	5.75	N	205470	100	129 억	11015814	N	N	13482	N	N
112	20240312	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1749	14	2	0.81	439283837	252136	14.23	1738	1755	1722	2255	1215	1735	1742.25	8.51	-2342	1861	1798	1764	1701	1667	1781	1684	130	520	100	1210	1	1	129375009	2263	1.25	0.61	12	0.19	1402.00	2879.00	6530	20230327	-73.22	1622	20240207	7.83	1980	-11.67	20240105	1622	7.83	20240207	21500	-91.87	20230313	1622	7.83	20240207	5.75	N	205470	100	129 억	11015814	N	N	13482	N	N
113	20240312	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1747	12	2	0.69	104773429	60485	3.41	1738	1747	1722	2255	1215	1735	1732.22	8.51	-14690	1861	1798	1764	1701	1667	1781	1684	130	520	100	1210	1	1	129375009	2260	1.25	0.61	12	0.05	1402.00	2879.00	6530	20230327	-73.25	1622	20240207	7.71	1980	-11.77	20240105	1622	7.71	20240207	21500	-91.87	20230313	1622	7.71	20240207	5.75	N	205470	100	129 억	11015814	N	N	13482	N	N
114	20240311	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1735	-92	5	-5.04	3126483598	1762071	37.12	1827	1827	1730	2375	1279	1827	1774.32	8.69	-265346	1952	1889	1785	1722	1618	1921	1754	130	548	100	1270	1	1	129375009	2245	1.24	0.60	12	1.36	1402.00	2879.00	6530	20230327	-73.43	1622	20240207	6.97	1980	-12.37	20240105	1622	6.97	20240207	21500	-91.93	20230313	1622	6.97	20240207	5.77	N	205470	100	129 억	11248697	N	N	13482	N	N
115	20240311	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	-89	5	-4.87	3020743284	1701087	35.84	1827	1827	1730	2375	1279	1827	1775.68	8.69	-261415	1952	1889	1785	1722	1618	1921	1754	130	548	100	1270	1	1	129375009	2249	1.24	0.60	12	1.31	1402.00	2879.00	6530	20230327	-73.38	1622	20240207	7.15	1980	-12.22	20240105	1622	7.15	20240207	21500	-91.92	20230313	1622	7.15	20240207	5.77	N	205470	100	129 억	11248697	N	N	7784	N	N
116	20240311	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1742	-85	5	-4.65	2599389795	1458238	30.72	1827	1827	1735	2375	1279	1827	1782.46	8.69	-193616	1952	1889	1785	1722	1618	1921	1754	130	548	100	1270	1	1	129375009	2254	1.24	0.61	12	1.13	1402.00	2879.00	6530	20230327	-73.32	1622	20240207	7.40	1980	-12.02	20240105	1622	7.40	20240207	21500	-91.90	20230313	1622	7.40	20240207	5.77	N	205470	100	129 억	11248697	N	N	7784	N	N
117	20240311	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	-69	5	-3.78	2151173587	1201882	25.32	1827	1827	1755	2375	1279	1827	1789.74	8.69	-110262	1952	1889	1785	1722	1618	1921	1754	130	548	100	1270	1	1	129375009	2274	1.25	0.61	12	0.93	1402.00	2879.00	6530	20230327	-73.08	1622	20240207	8.38	1980	-11.21	20240105	1622	8.38	20240207	21500	-91.82	20230313	1622	8.38	20240207	5.77	N	205470	100	129 억	11248697	N	N	7784	N	N
118	20240311	120837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1762	-65	5	-3.56	1960833614	1093772	23.04	1827	1827	1755	2375	1279	1827	1792.63	8.69	-59077	1952	1889	1785	1722	1618	1921	1754	130	548	100	1270	1	1	129375009	2280	1.26	0.61	12	0.85	1402.00	2879.00	6530	20230327	-73.02	1622	20240207	8.63	1980	-11.01	20240105	1622	8.63	20240207	21500	-91.80	20230313	1622	8.63	20240207	5.77	N	205470	100	129 억	11248697	N	N	7784	N	N
119	20240311	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1785	-42	5	-2.30	1417569647	786302	16.56	1827	1827	1775	2375	1279	1827	1802.74	8.69	-9381	1952	1889	1785	1722	1618	1921	1754	130	548	100	1270	1	1	129375009	2309	1.27	0.62	12	0.61	1402.00	2879.00	6530	20230327	-72.66	1622	20240207	10.05	1980	-9.85	20240105	1622	10.05	20240207	21500	-91.70	20230313	1622	10.05	20240207	5.77	N	205470	100	129 억	11248697	N	N	7784	N	N
120	20240311	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1793	-34	5	-1.86	1006456721	556313	11.72	1827	1827	1791	2375	1279	1827	1809.06	8.69	42163	1952	1889	1785	1722	1618	1921	1754	130	548	100	1270	1	1	129375009	2320	1.28	0.62	12	0.43	1402.00	2879.00	6530	20230327	-72.54	1622	20240207	10.54	1980	-9.44	20240105	1622	10.54	20240207	21500	-91.66	20230313	1622	10.54	20240207	5.77	N	205470	100	129 억	11248697	N	N	7784	N	N
121	20240311	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1806	-21	5	-1.15	309465312	170763	3.60	1827	1827	1791	2375	1279	1827	1811.99	8.69	17906	1952	1889	1785	1722	1618	1921	1754	130	548	100	1270	1	1	129375009	2337	1.29	0.63	12	0.13	1402.00	2879.00	6530	20230327	-72.34	1622	20240207	11.34	1980	-8.79	20240105	1622	11.34	20240207	21500	-91.60	20230313	1622	11.34	20240207	5.77	N	205470	100	129 억	11248697	N	N	7784	N	N
122	20240308	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	161	2	9.66	8421169637	4696651	473.16	1681	1848	1681	2165	1167	1666	1792.96	7.93	941907	1704	1685	1659	1640	1614	1694	1649	130	499	100	1160	1	1	129375009	2364	1.30	0.63	12	3.63	1402.00	2879.00	6530	20230327	-72.02	1622	20240207	12.64	1980	-7.73	20240105	1622	12.64	20240207	21500	-91.50	20230313	1622	12.64	20240207	5.78	N	205470	100	129 억	10256584	N	N	7784	N	N
123	20240308	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	164	2	9.84	8004422348	4468268	450.15	1681	1848	1681	2165	1167	1666	1791.39	7.93	891125	1704	1685	1659	1640	1614	1694	1649	130	499	100	1160	1	1	129375009	2368	1.31	0.64	12	3.45	1402.00	2879.00	6530	20230327	-71.98	1622	20240207	12.82	1980	-7.58	20240105	1622	12.82	20240207	21500	-91.49	20230313	1622	12.82	20240207	5.78	N	205470	100	129 억	10256584	N	N	6793	N	N
124	20240308	140826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1804	138	2	8.28	6144496603	3448271	347.39	1681	1848	1681	2165	1167	1666	1781.91	7.93	676675	1704	1685	1659	1640	1614	1694	1649	130	499	100	1160	1	1	129375009	2334	1.29	0.63	12	2.67	1402.00	2879.00	6530	20230327	-72.37	1622	20240207	11.22	1980	-8.89	20240105	1622	11.22	20240207	21500	-91.61	20230313	1622	11.22	20240207	5.78	N	205470	100	129 억	10256584	N	N	6793	N	N
125	20240308	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1787	121	2	7.26	5704994792	3201957	322.58	1681	1848	1681	2165	1167	1666	1781.72	7.93	580584	1704	1685	1659	1640	1614	1694	1649	130	499	100	1160	1	1	129375009	2312	1.27	0.62	12	2.47	1402.00	2879.00	6530	20230327	-72.63	1622	20240207	10.17	1980	-9.75	20240105	1622	10.17	20240207	21500	-91.69	20230313	1622	10.17	20240207	5.78	N	205470	100	129 억	10256584	N	N	6793	N	N
126	20240308	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	104	2	6.24	5377000008	3017091	303.96	1681	1848	1681	2165	1167	1666	1782.18	7.93	550762	1704	1685	1659	1640	1614	1694	1649	130	499	100	1160	1	1	129375009	2290	1.26	0.61	12	2.33	1402.00	2879.00	6530	20230327	-72.89	1622	20240207	9.12	1980	-10.61	20240105	1622	9.12	20240207	21500	-91.77	20230313	1622	9.12	20240207	5.78	N	205470	100	129 억	10256584	N	N	6793	N	N
127	20240308	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1789	123	2	7.38	4522700269	2538361	255.73	1681	1848	1681	2165	1167	1666	1781.74	7.93	434773	1704	1685	1659	1640	1614	1694	1649	130	499	100	1160	1	1	129375009	2315	1.28	0.62	12	1.96	1402.00	2879.00	6530	20230327	-72.60	1622	20240207	10.30	1980	-9.65	20240105	1622	10.30	20240207	21500	-91.68	20230313	1622	10.30	20240207	5.78	N	205470	100	129 억	10256584	N	N	6793	N	N
128	20240308	100821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	63	2	3.78	868414201	508180	51.20	1681	1729	1681	2165	1167	1666	1708.87	7.93	136283	1704	1685	1659	1640	1614	1694	1649	130	499	100	1160	1	1	129375009	2237	1.23	0.60	12	0.39	1402.00	2879.00	6530	20230327	-73.52	1622	20240207	6.60	1980	-12.68	20240105	1622	6.60	20240207	21500	-91.96	20230313	1622	6.60	20240207	5.78	N	205470	100	129 억	10256584	N	N	6793	N	N
129	20240308	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1696	30	2	1.80	156401336	92299	9.30	1681	1705	1681	2165	1167	1666	1694.51	7.93	30892	1704	1685	1659	1640	1614	1694	1649	130	499	100	1160	1	1	129375009	2194	1.21	0.59	12	0.07	1402.00	2879.00	6530	20230327	-74.03	1622	20240207	4.56	1980	-14.34	20240105	1622	4.56	20240207	21500	-92.11	20230313	1622	4.56	20240207	5.78	N	205470	100	129 억	10256584	N	N	6793	N	N
130	20240307	160823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1666	3	2	0.18	1626108251	985285	107.61	1663	1678	1633	2160	1165	1663	1650.33	7.93	21407	1698	1680	1668	1650	1638	1674	1644	130	497	100	1160	1	1	129375009	2155	1.19	0.58	12	0.76	1402.00	2879.00	6530	20230327	-74.49	1622	20240207	2.71	1980	-15.86	20240105	1622	2.71	20240207	21500	-92.25	20230313	1622	2.71	20240207	5.83	N	205470	100	129 억	10261651	N	N	6793	N	N
131	20240307	150804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	1	2	0.06	1512199790	917024	100.16	1663	1677	1633	2160	1165	1663	1649.03	7.93	-2280	1698	1680	1668	1650	1638	1674	1644	130	497	100	1160	1	1	129375009	2153	1.19	0.58	12	0.71	1402.00	2879.00	6530	20230327	-74.52	1622	20240207	2.59	1980	-15.96	20240105	1622	2.59	20240207	21500	-92.26	20230313	1622	2.59	20240207	5.83	N	205470	100	129 억	10261651	N	N	13920	N	N
132	20240307	140809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1657	-6	5	-0.36	1310610806	795960	86.94	1663	1677	1633	2160	1165	1663	1646.58	7.93	-32491	1698	1680	1668	1650	1638	1674	1644	130	497	100	1160	1	1	129375009	2144	1.18	0.58	12	0.62	1402.00	2879.00	6530	20230327	-74.62	1622	20240207	2.16	1980	-16.31	20240105	1622	2.16	20240207	21500	-92.29	20230313	1622	2.16	20240207	5.83	N	205470	100	129 억	10261651	N	N	13920	N	N
133	20240307	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1656	-7	5	-0.42	1201993738	730221	79.76	1663	1677	1633	2160	1165	1663	1646.07	7.93	-24059	1698	1680	1668	1650	1638	1674	1644	130	497	100	1160	1	1	129375009	2142	1.18	0.58	12	0.56	1402.00	2879.00	6530	20230327	-74.64	1622	20240207	2.10	1980	-16.36	20240105	1622	2.10	20240207	21500	-92.30	20230313	1622	2.10	20240207	5.83	N	205470	100	129 억	10261651	N	N	13920	N	N
134	20240307	120817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1636	-27	5	-1.62	927810767	563723	61.57	1663	1677	1635	2160	1165	1663	1645.86	7.93	-62428	1698	1680	1668	1650	1638	1674	1644	130	497	100	1160	1	1	129375009	2117	1.17	0.57	12	0.44	1402.00	2879.00	6530	20230327	-74.95	1622	20240207	0.86	1980	-17.37	20240105	1622	0.86	20240207	21500	-92.39	20230313	1622	0.86	20240207	5.83	N	205470	100	129 억	10261651	N	N	13920	N	N
135	20240307	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1637	-26	5	-1.56	733894880	445307	48.64	1663	1677	1636	2160	1165	1663	1648.06	7.93	-51763	1698	1680	1668	1650	1638	1674	1644	130	497	100	1160	1	1	129375009	2118	1.17	0.57	12	0.34	1402.00	2879.00	6530	20230327	-74.93	1622	20240207	0.92	1980	-17.32	20240105	1622	0.92	20240207	21500	-92.39	20230313	1622	0.92	20240207	5.83	N	205470	100	129 억	10261651	N	N	13920	N	N
136	20240307	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1650	-13	5	-0.78	491173448	297307	32.47	1663	1677	1638	2160	1165	1663	1652.07	7.93	-57432	1698	1680	1668	1650	1638	1674	1644	130	497	100	1160	1	1	129375009	2135	1.18	0.57	12	0.23	1402.00	2879.00	6530	20230327	-74.73	1622	20240207	1.73	1980	-16.67	20240105	1622	1.73	20240207	21500	-92.33	20230313	1622	1.73	20240207	5.83	N	205470	100	129 억	10261651	N	N	13920	N	N
137	20240307	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1673	10	2	0.60	71302926	42792	4.67	1663	1677	1663	2160	1165	1663	1666.27	7.93	7590	1698	1680	1668	1650	1638	1674	1644	130	497	100	1160	1	1	129375009	2164	1.19	0.58	12	0.03	1402.00	2879.00	6530	20230327	-74.38	1622	20240207	3.14	1980	-15.51	20240105	1622	3.14	20240207	21500	-92.22	20230313	1622	3.14	20240207	5.83	N	205470	100	129 억	10261651	N	N	13920	N	N
138	20240306	160813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1663	-23	5	-1.36	1518696797	912153	101.81	1679	1686	1656	2190	1181	1686	1664.96	8.00	-179630	1741	1713	1694	1666	1647	1704	1657	130	504	100	1180	1	1	129375009	2152	1.19	0.58	12	0.71	1402.00	2879.00	6530	20230327	-74.53	1622	20240207	2.53	1980	-16.01	20240105	1622	2.53	20240207	21500	-92.27	20230313	1622	2.53	20240207	5.76	N	205470	100	129 억	10353304	N	N	13920	N	N
139	20240306	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1658	-28	5	-1.66	1433784770	861026	96.10	1679	1686	1656	2190	1181	1686	1665.20	8.00	-206155	1741	1713	1694	1666	1647	1704	1657	130	504	100	1180	1	1	129375009	2145	1.18	0.58	12	0.67	1402.00	2879.00	6530	20230327	-74.61	1622	20240207	2.22	1980	-16.26	20240105	1622	2.22	20240207	21500	-92.29	20230313	1622	2.22	20240207	5.76	N	205470	100	129 억	10353304	N	N	12904	N	N
140	20240306	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1658	-28	5	-1.66	1307511132	784926	87.61	1679	1686	1656	2190	1181	1686	1665.77	8.00	-218713	1741	1713	1694	1666	1647	1704	1657	130	504	100	1180	1	1	129375009	2145	1.18	0.58	12	0.61	1402.00	2879.00	6530	20230327	-74.61	1622	20240207	2.22	1980	-16.26	20240105	1622	2.22	20240207	21500	-92.29	20230313	1622	2.22	20240207	5.76	N	205470	100	129 억	10353304	N	N	12904	N	N
141	20240306	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	-22	5	-1.30	1022128947	612912	68.41	1679	1686	1659	2190	1181	1686	1667.65	8.00	-136467	1741	1713	1694	1666	1647	1704	1657	130	504	100	1180	1	1	129375009	2153	1.19	0.58	12	0.47	1402.00	2879.00	6530	20230327	-74.52	1622	20240207	2.59	1980	-15.96	20240105	1622	2.59	20240207	21500	-92.26	20230313	1622	2.59	20240207	5.76	N	205470	100	129 억	10353304	N	N	12904	N	N
142	20240306	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1666	-20	5	-1.19	879167885	526956	58.81	1679	1686	1659	2190	1181	1686	1668.38	8.00	-126911	1741	1713	1694	1666	1647	1704	1657	130	504	100	1180	1	1	129375009	2155	1.19	0.58	12	0.41	1402.00	2879.00	6530	20230327	-74.49	1622	20240207	2.71	1980	-15.86	20240105	1622	2.71	20240207	21500	-92.25	20230313	1622	2.71	20240207	5.76	N	205470	100	129 억	10353304	N	N	12904	N	N
143	20240306	110815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	-21	5	-1.25	624364129	373638	41.70	1679	1686	1659	2190	1181	1686	1671.03	8.00	-69493	1741	1713	1694	1666	1647	1704	1657	130	504	100	1180	1	1	129375009	2154	1.19	0.58	12	0.29	1402.00	2879.00	6530	20230327	-74.50	1622	20240207	2.65	1980	-15.91	20240105	1622	2.65	20240207	21500	-92.26	20230313	1622	2.65	20240207	5.76	N	205470	100	129 억	10353304	N	N	12904	N	N
144	20240306	100757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1679	-7	5	-0.42	411219936	245858	27.44	1679	1686	1659	2190	1181	1686	1672.58	8.00	-52885	1741	1713	1694	1666	1647	1704	1657	130	504	100	1180	1	1	129375009	2172	1.20	0.58	12	0.19	1402.00	2879.00	6530	20230327	-74.29	1622	20240207	3.51	1980	-15.20	20240105	1622	3.51	20240207	21500	-92.19	20230313	1622	3.51	20240207	5.76	N	205470	100	129 억	10353304	N	N	12904	N	N
145	20240306	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1677	-9	5	-0.53	155916074	93031	10.38	1679	1686	1670	2190	1181	1686	1675.93	8.00	-68101	1741	1713	1694	1666	1647	1704	1657	130	504	100	1180	1	1	129375009	2170	1.20	0.58	12	0.07	1402.00	2879.00	6530	20230327	-74.32	1622	20240207	3.39	1980	-15.30	20240105	1622	3.39	20240207	21500	-92.20	20230313	1622	3.39	20240207	5.76	N	205470	100	129 억	10353304	N	N	12904	N	N
146	20240305	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1686	-24	5	-1.40	1513183132	894207	87.07	1710	1722	1675	2220	1197	1710	1692.22	7.90	80403	1766	1737	1721	1692	1676	1730	1685	130	510	100	1190	1	1	129375009	2181	1.20	0.59	12	0.69	1402.00	2879.00	6530	20230327	-74.18	1622	20240207	3.95	1980	-14.85	20240105	1622	3.95	20240207	21500	-92.16	20230313	1622	3.95	20240207	5.76	N	205470	100	129 억	10222153	N	N	12904	N	N
147	20240305	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1687	-23	5	-1.35	1420971061	839545	81.75	1710	1722	1675	2220	1197	1710	1692.55	7.90	80112	1766	1737	1721	1692	1676	1730	1685	130	510	100	1190	1	1	129375009	2183	1.20	0.59	12	0.65	1402.00	2879.00	6530	20230327	-74.17	1622	20240207	4.01	1980	-14.80	20240105	1622	4.01	20240207	21500	-92.15	20230313	1622	4.01	20240207	5.76	N	205470	100	129 억	10222153	N	N	0	N	N
148	20240305	140759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1691	-19	5	-1.11	1261115531	744893	72.53	1710	1722	1675	2220	1197	1710	1693.02	7.90	100349	1766	1737	1721	1692	1676	1730	1685	130	510	100	1190	1	1	129375009	2188	1.21	0.59	12	0.58	1402.00	2879.00	6530	20230327	-74.10	1622	20240207	4.25	1980	-14.60	20240105	1622	4.25	20240207	21500	-92.13	20230313	1622	4.25	20240207	5.76	N	205470	100	129 억	10222153	N	N	0	N	N
149	20240305	130759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1692	-18	5	-1.05	1086817968	641999	62.51	1710	1722	1675	2220	1197	1710	1692.87	7.90	101748	1766	1737	1721	1692	1676	1730	1685	130	510	100	1190	1	1	129375009	2189	1.21	0.59	12	0.50	1402.00	2879.00	6530	20230327	-74.09	1622	20240207	4.32	1980	-14.55	20240105	1622	4.32	20240207	21500	-92.13	20230313	1622	4.32	20240207	5.76	N	205470	100	129 억	10222153	N	N	0	N	N
150	20240305	120802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1689	-21	5	-1.23	894115558	528216	51.43	1710	1722	1675	2220	1197	1710	1692.71	7.90	55280	1766	1737	1721	1692	1676	1730	1685	130	510	100	1190	1	1	129375009	2185	1.20	0.59	12	0.41	1402.00	2879.00	6530	20230327	-74.13	1622	20240207	4.13	1980	-14.70	20240105	1622	4.13	20240207	21500	-92.14	20230313	1622	4.13	20240207	5.76	N	205470	100	129 억	10222153	N	N	0	N	N
151	20240305	110803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1697	-13	5	-0.76	746403391	440765	42.92	1710	1722	1675	2220	1197	1710	1693.43	7.90	43353	1766	1737	1721	1692	1676	1730	1685	130	510	100	1190	1	1	129375009	2195	1.21	0.59	12	0.34	1402.00	2879.00	6530	20230327	-74.01	1622	20240207	4.62	1980	-14.29	20240105	1622	4.62	20240207	21500	-92.11	20230313	1622	4.62	20240207	5.76	N	205470	100	129 억	10222153	N	N	0	N	N
152	20240305	100759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1703	-7	5	-0.41	578784674	342022	33.30	1710	1722	1675	2220	1197	1710	1692.24	7.90	21026	1766	1737	1721	1692	1676	1730	1685	130	510	100	1190	1	1	129375009	2203	1.21	0.59	12	0.26	1402.00	2879.00	6530	20230327	-73.92	1622	20240207	4.99	1980	-13.99	20240105	1622	4.99	20240207	21500	-92.08	20230313	1622	4.99	20240207	5.76	N	205470	100	129 억	10222153	N	N	0	N	N
153	20240305	090759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1706	-4	5	-0.23	59947598	35045	3.41	1710	1722	1704	2220	1197	1710	1710.59	7.90	521	1766	1737	1721	1692	1676	1730	1685	130	510	100	1190	1	1	129375009	2207	1.22	0.59	12	0.03	1402.00	2879.00	6530	20230327	-73.87	1622	20240207	5.18	1980	-13.84	20240105	1622	5.18	20240207	21500	-92.07	20230313	1622	5.18	20240207	5.76	N	205470	100	129 억	10222153	N	N	0	N	N
154	20240304	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	-34	5	-1.95	1737253167	1010989	109.40	1745	1750	1705	2265	1221	1744	1718.37	8.01	-214646	1790	1766	1752	1728	1714	1760	1722	130	521	100	1220	1	1	129375009	2212	1.22	0.59	12	0.78	1402.00	2879.00	6530	20230327	-73.81	1622	20240207	5.43	1980	-13.64	20240105	1622	5.43	20240207	21500	-92.05	20230313	1622	5.43	20240207	5.75	N	205470	100	129 억	10366958	N	N	2424	N	N
155	20240304	150756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1709	-35	5	-2.01	1623820483	944600	102.22	1745	1750	1705	2265	1221	1744	1719.05	8.01	-194732	1790	1766	1752	1728	1714	1760	1722	130	521	100	1220	1	1	129375009	2211	1.22	0.59	12	0.73	1402.00	2879.00	6530	20230327	-73.83	1622	20240207	5.36	1980	-13.69	20240105	1622	5.36	20240207	21500	-92.05	20230313	1622	5.36	20240207	5.75	N	205470	100	129 억	10366958	N	N	2424	N	N
156	20240304	140724	57	100.00	KOSDAQ	제약	N	N	N	N	N	1708	-36	5	-2.06	1438863186	836363	90.50	1745	1750	1705	2265	1221	1744	1720.38	8.01	-167286	1790	1766	1752	1728	1714	1760	1722	130	521	100	1220	1	1	129375009	2210	1.22	0.59	12	0.65	1402.00	2879.00	6530	20230327	-73.84	1622	20240207	5.30	1980	-13.74	20240105	1622	5.30	20240207	21500	-92.06	20230313	1622	5.30	20240207	5.75	N	205470	100	129 억	10366958	N	N	2424	N	N
157	20240304	130751	57	100.00	KOSDAQ	제약	N	N	N	N	N	1707	-37	5	-2.12	1279444010	743011	80.40	1745	1750	1705	2265	1221	1744	1721.97	8.01	-145681	1790	1766	1752	1728	1714	1760	1722	130	521	100	1220	1	1	129375009	2208	1.22	0.59	12	0.57	1402.00	2879.00	6530	20230327	-73.86	1622	20240207	5.24	1980	-13.79	20240105	1622	5.24	20240207	21500	-92.06	20230313	1622	5.24	20240207	5.75	N	205470	100	129 억	10366958	N	N	2424	N	N
158	20240304	120727	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	-29	5	-1.66	1082134572	627617	67.92	1745	1750	1705	2265	1221	1744	1724.19	8.01	-119012	1790	1766	1752	1728	1714	1760	1722	130	521	100	1220	1	1	129375009	2219	1.22	0.60	12	0.49	1402.00	2879.00	6530	20230327	-73.74	1622	20240207	5.73	1980	-13.38	20240105	1622	5.73	20240207	21500	-92.02	20230313	1622	5.73	20240207	5.75	N	205470	100	129 억	10366958	N	N	2424	N	N
159	20240304	110745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1723	-21	5	-1.20	849801155	492112	53.25	1745	1750	1705	2265	1221	1744	1726.84	8.01	-81471	1790	1766	1752	1728	1714	1760	1722	130	521	100	1220	1	1	129375009	2229	1.23	0.60	12	0.38	1402.00	2879.00	6530	20230327	-73.61	1622	20240207	6.23	1980	-12.98	20240105	1622	6.23	20240207	21500	-91.99	20230313	1622	6.23	20240207	5.75	N	205470	100	129 억	10366958	N	N	2424	N	N
160	20240304	100745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1727	-17	5	-0.97	683464625	395595	42.81	1745	1750	1705	2265	1221	1744	1727.68	8.01	-59969	1790	1766	1752	1728	1714	1760	1722	130	521	100	1220	1	1	129375009	2234	1.23	0.60	12	0.31	1402.00	2879.00	6530	20230327	-73.55	1622	20240207	6.47	1980	-12.78	20240105	1622	6.47	20240207	21500	-91.97	20230313	1622	6.47	20240207	5.75	N	205470	100	129 억	10366958	N	N	2424	N	N
161	20240304	090747	57	100.00	KOSDAQ	제약	N	N	N	N	N	1734	-10	5	-0.57	213644974	122747	13.28	1745	1750	1727	2265	1221	1744	1740.53	8.01	-33019	1790	1766	1752	1728	1714	1760	1722	130	521	100	1220	1	1	129375009	2243	1.24	0.60	12	0.09	1402.00	2879.00	6530	20230327	-73.45	1622	20240207	6.91	1980	-12.42	20240105	1622	6.91	20240207	21500	-91.93	20230313	1622	6.91	20240207	5.75	N	205470	100	129 억	10366958	N	N	2424	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History