KissMeData/263050/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	161029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-45	5	-1.64	291268445	106955	78.72	2800	2810	2690	3565	1925	2745	2723.32	15.14	-29670	2831	2787	2756	2712	2681	2772	2697	184	820	500	1920	5	1	36762855	993	-2.60	1.13	12	0.29	-1040.00	2382.00	6550	20230414	-58.78	2310	20231030	16.88	3690	-26.83	20240103	2550	5.88	20240305	6550	-58.78	20230414	2310	16.88	20231030	1.25	N	263050	500	183 억	5566281	N	N	1	N	N
3	20240329	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-45	5	-1.64	282528995	103718	76.34	2800	2810	2690	3565	1925	2745	2724.01	15.14	-28832	2831	2787	2756	2712	2681	2772	2697	184	820	500	1920	5	1	36762855	993	-2.60	1.13	12	0.28	-1040.00	2382.00	6550	20230414	-58.78	2310	20231030	16.88	3690	-26.83	20240103	2550	5.88	20240305	6550	-58.78	20230414	2310	16.88	20231030	1.25	N	263050	500	183 억	5566281	N	N	1	N	N
4	20240329	141027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-35	5	-1.28	237103095	86882	63.95	2800	2810	2695	3565	1925	2745	2729.02	15.14	-21652	2831	2787	2756	2712	2681	2772	2697	184	820	500	1920	5	1	36762855	996	-2.61	1.14	12	0.24	-1040.00	2382.00	6550	20230414	-58.63	2310	20231030	17.32	3690	-26.56	20240103	2550	6.27	20240305	6550	-58.63	20230414	2310	17.32	20231030	1.25	N	263050	500	183 억	5566281	N	N	1	N	N
5	20240329	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-30	5	-1.09	218377595	79968	58.86	2800	2810	2695	3565	1925	2745	2730.81	15.14	-19394	2831	2787	2756	2712	2681	2772	2697	184	820	500	1920	5	1	36762855	998	-2.61	1.14	12	0.22	-1040.00	2382.00	6550	20230414	-58.55	2310	20231030	17.53	3690	-26.42	20240103	2550	6.47	20240305	6550	-58.55	20230414	2310	17.53	20231030	1.25	N	263050	500	183 억	5566281	N	N	1	N	N
6	20240329	121021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-35	5	-1.28	198341690	72554	53.40	2800	2810	2695	3565	1925	2745	2733.71	15.14	-17763	2831	2787	2756	2712	2681	2772	2697	184	820	500	1920	5	1	36762855	996	-2.61	1.14	12	0.20	-1040.00	2382.00	6550	20230414	-58.63	2310	20231030	17.32	3690	-26.56	20240103	2550	6.27	20240305	6550	-58.63	20230414	2310	17.32	20231030	1.25	N	263050	500	183 억	5566281	N	N	1	N	N
7	20240329	111010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-40	5	-1.46	151088780	55069	40.53	2800	2810	2695	3565	1925	2745	2743.63	15.14	-8248	2831	2787	2756	2712	2681	2772	2697	184	820	500	1920	5	1	36762855	994	-2.60	1.14	12	0.15	-1040.00	2382.00	6550	20230414	-58.70	2310	20231030	17.10	3690	-26.69	20240103	2550	6.08	20240305	6550	-58.70	20230414	2310	17.10	20231030	1.25	N	263050	500	183 억	5566281	N	N	1	N	N
8	20240329	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	0	3	0.00	77225900	27827	20.48	2800	2810	2735	3565	1925	2745	2775.21	15.14	-6493	2831	2787	2756	2712	2681	2772	2697	184	820	500	1920	5	1	36762855	1009	-2.64	1.15	12	0.08	-1040.00	2382.00	6550	20230414	-58.09	2310	20231030	18.83	3690	-25.61	20240103	2550	7.65	20240305	6550	-58.09	20230414	2310	18.83	20231030	1.25	N	263050	500	183 억	5566281	N	N	1	N	N
9	20240329	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	20	2	0.73	35549555	12743	9.38	2800	2810	2750	3565	1925	2745	2789.73	15.14	-8660	2831	2787	2756	2712	2681	2772	2697	184	820	500	1920	5	1	36762855	1016	-2.66	1.16	12	0.03	-1040.00	2382.00	6550	20230414	-57.79	2310	20231030	19.70	3690	-25.07	20240103	2550	8.43	20240305	6550	-57.79	20230414	2310	19.70	20231030	1.25	N	263050	500	183 억	5566281	N	N	1	N	N
10	20240328	161018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-20	5	-0.72	374595730	135826	128.88	2770	2800	2725	3590	1940	2765	2758.43	15.09	19344	2931	2847	2756	2672	2581	2802	2627	184	825	500	1930	5	1	36762855	1009	-2.64	1.15	12	0.37	-1040.00	2382.00	6550	20230414	-58.09	2310	20231030	18.83	3690	-25.61	20240103	2550	7.65	20240305	6550	-58.09	20230414	2310	18.83	20231030	1.22	N	263050	500	183 억	5546919	N	N	1	N	N
11	20240328	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-5	5	-0.18	345039895	125074	118.68	2770	2800	2725	3590	1940	2765	2758.69	15.09	20205	2931	2847	2756	2672	2581	2802	2627	184	825	500	1930	5	1	36762855	1015	-2.65	1.16	12	0.34	-1040.00	2382.00	6550	20230414	-57.86	2310	20231030	19.48	3690	-25.20	20240103	2550	8.24	20240305	6550	-57.86	20230414	2310	19.48	20231030	1.22	N	263050	500	183 억	5546919	N	N	3	N	N
12	20240328	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	25	2	0.90	309429170	112186	106.45	2770	2800	2725	3590	1940	2765	2758.18	15.09	20661	2931	2847	2756	2672	2581	2802	2627	184	825	500	1930	5	1	36762855	1026	-2.68	1.17	12	0.31	-1040.00	2382.00	6550	20230414	-57.40	2310	20231030	20.78	3690	-24.39	20240103	2550	9.41	20240305	6550	-57.40	20230414	2310	20.78	20231030	1.22	N	263050	500	183 억	5546919	N	N	3	N	N
13	20240328	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	35	2	1.27	263219075	95614	90.72	2770	2800	2725	3590	1940	2765	2752.93	15.09	24229	2931	2847	2756	2672	2581	2802	2627	184	825	500	1930	5	1	36762855	1029	-2.69	1.18	12	0.26	-1040.00	2382.00	6550	20230414	-57.25	2310	20231030	21.21	3690	-24.12	20240103	2550	9.80	20240305	6550	-57.25	20230414	2310	21.21	20231030	1.22	N	263050	500	183 억	5546919	N	N	3	N	N
14	20240328	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	10	2	0.36	232306855	84513	80.19	2770	2800	2725	3590	1940	2765	2748.77	15.09	26912	2931	2847	2756	2672	2581	2802	2627	184	825	500	1930	5	1	36762855	1020	-2.67	1.16	12	0.23	-1040.00	2382.00	6550	20230414	-57.63	2310	20231030	20.13	3690	-24.80	20240103	2550	8.82	20240305	6550	-57.63	20230414	2310	20.13	20231030	1.22	N	263050	500	183 억	5546919	N	N	3	N	N
15	20240328	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	10	2	0.36	200745990	73071	69.33	2770	2800	2725	3590	1940	2765	2747.27	15.09	22988	2931	2847	2756	2672	2581	2802	2627	184	825	500	1930	5	1	36762855	1020	-2.67	1.16	12	0.20	-1040.00	2382.00	6550	20230414	-57.63	2310	20231030	20.13	3690	-24.80	20240103	2550	8.82	20240305	6550	-57.63	20230414	2310	20.13	20231030	1.22	N	263050	500	183 억	5546919	N	N	3	N	N
16	20240328	101025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	5	2	0.18	42138255	15244	14.46	2770	2800	2740	3590	1940	2765	2764.25	15.09	321	2931	2847	2756	2672	2581	2802	2627	184	825	500	1930	5	1	36762855	1018	-2.66	1.16	12	0.04	-1040.00	2382.00	6550	20230414	-57.71	2310	20231030	19.91	3690	-24.93	20240103	2550	8.63	20240305	6550	-57.71	20230414	2310	19.91	20231030	1.22	N	263050	500	183 억	5546919	N	N	3	N	N
17	20240328	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-5	5	-0.18	7926870	2885	2.74	2770	2770	2740	3590	1940	2765	2747.62	15.09	142	2931	2847	2756	2672	2581	2802	2627	184	825	500	1930	5	1	36762855	1015	-2.65	1.16	12	0.01	-1040.00	2382.00	6550	20230414	-57.86	2310	20231030	19.48	3690	-25.20	20240103	2550	8.24	20240305	6550	-57.86	20230414	2310	19.48	20231030	1.22	N	263050	500	183 억	5546919	N	N	3	N	N
18	20240327	161020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-45	5	-1.60	289878615	105389	66.98	2810	2840	2665	3650	1970	2810	2750.55	15.12	-10261	2980	2895	2845	2760	2710	2870	2735	184	840	500	1960	5	1	36762855	1016	-2.66	1.16	12	0.29	-1040.00	2382.00	6550	20230414	-57.79	2310	20231030	19.70	3690	-25.07	20240103	2550	8.43	20240305	6550	-57.79	20230414	2310	19.70	20231030	1.15	N	263050	500	183 억	5557159	N	N	3	N	N
19	20240327	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-60	5	-2.14	276055560	100385	63.80	2810	2840	2665	3650	1970	2810	2749.97	15.12	-10393	2980	2895	2845	2760	2710	2870	2735	184	840	500	1960	5	1	36762855	1011	-2.64	1.15	12	0.27	-1040.00	2382.00	6550	20230414	-58.02	2310	20231030	19.05	3690	-25.47	20240103	2550	7.84	20240305	6550	-58.02	20230414	2310	19.05	20231030	1.15	N	263050	500	183 억	5557159	N	N	2	N	N
20	20240327	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-65	5	-2.31	245604230	89285	56.75	2810	2840	2665	3650	1970	2810	2750.79	15.12	-13625	2980	2895	2845	2760	2710	2870	2735	184	840	500	1960	5	1	36762855	1009	-2.64	1.15	12	0.24	-1040.00	2382.00	6550	20230414	-58.09	2310	20231030	18.83	3690	-25.61	20240103	2550	7.65	20240305	6550	-58.09	20230414	2310	18.83	20231030	1.15	N	263050	500	183 억	5557159	N	N	2	N	N
21	20240327	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-55	5	-1.96	228431815	83045	52.78	2810	2840	2665	3650	1970	2810	2750.70	15.12	-12735	2980	2895	2845	2760	2710	2870	2735	184	840	500	1960	5	1	36762855	1013	-2.65	1.16	12	0.23	-1040.00	2382.00	6550	20230414	-57.94	2310	20231030	19.26	3690	-25.34	20240103	2550	8.04	20240305	6550	-57.94	20230414	2310	19.26	20231030	1.15	N	263050	500	183 억	5557159	N	N	2	N	N
22	20240327	121019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-80	5	-2.85	211030650	76688	48.74	2810	2840	2665	3650	1970	2810	2751.81	15.12	-11072	2980	2895	2845	2760	2710	2870	2735	184	840	500	1960	5	1	36762855	1004	-2.62	1.15	12	0.21	-1040.00	2382.00	6550	20230414	-58.32	2310	20231030	18.18	3690	-26.02	20240103	2550	7.06	20240305	6550	-58.32	20230414	2310	18.18	20231030	1.15	N	263050	500	183 억	5557159	N	N	2	N	N
23	20240327	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-60	5	-2.14	183373580	66611	42.34	2810	2840	2665	3650	1970	2810	2752.90	15.12	-11774	2980	2895	2845	2760	2710	2870	2735	184	840	500	1960	5	1	36762855	1011	-2.64	1.15	12	0.18	-1040.00	2382.00	6550	20230414	-58.02	2310	20231030	19.05	3690	-25.47	20240103	2550	7.84	20240305	6550	-58.02	20230414	2310	19.05	20231030	1.15	N	263050	500	183 억	5557159	N	N	2	N	N
24	20240327	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-40	5	-1.42	152454330	55411	35.22	2810	2840	2665	3650	1970	2810	2751.34	15.12	-6831	2980	2895	2845	2760	2710	2870	2735	184	840	500	1960	5	1	36762855	1018	-2.66	1.16	12	0.15	-1040.00	2382.00	6550	20230414	-57.71	2310	20231030	19.91	3690	-24.93	20240103	2550	8.63	20240305	6550	-57.71	20230414	2310	19.91	20231030	1.15	N	263050	500	183 억	5557159	N	N	2	N	N
25	20240327	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	20	2	0.71	4842935	1716	1.09	2810	2840	2800	3650	1970	2810	2822.22	15.12	-123	2980	2895	2845	2760	2710	2870	2735	184	840	500	1960	5	1	36762855	1040	-2.72	1.19	12	0.00	-1040.00	2382.00	6550	20230414	-56.79	2310	20231030	22.51	3690	-23.31	20240103	2550	10.98	20240305	6550	-56.79	20230414	2310	22.51	20231030	1.15	N	263050	500	183 억	5557159	N	N	2	N	N
26	20240326	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-85	5	-2.94	444916465	157179	56.37	2930	2930	2795	3760	2030	2895	2830.64	15.16	-14874	3005	2950	2845	2790	2685	2977	2817	184	865	500	2020	5	1	36762855	1033	-2.70	1.18	12	0.43	-1040.00	2382.00	6550	20230414	-57.10	2310	20231030	21.65	3690	-23.85	20240103	2550	10.20	20240305	6550	-57.10	20230414	2310	21.65	20231030	1.16	N	263050	500	183 억	5571833	N	N	2	N	N
27	20240326	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-65	5	-2.25	430075660	151899	54.48	2930	2930	2795	3760	2030	2895	2831.33	15.16	-12947	3005	2950	2845	2790	2685	2977	2817	184	865	500	2020	5	1	36762855	1040	-2.72	1.19	12	0.41	-1040.00	2382.00	6550	20230414	-56.79	2310	20231030	22.51	3690	-23.31	20240103	2550	10.98	20240305	6550	-56.79	20230414	2310	22.51	20231030	1.16	N	263050	500	183 억	5571833	N	N	1	N	N
28	20240326	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	-75	5	-2.59	335344225	118282	42.42	2930	2930	2795	3760	2030	2895	2835.12	15.16	-17677	3005	2950	2845	2790	2685	2977	2817	184	865	500	2020	5	1	36762855	1037	-2.71	1.18	12	0.32	-1040.00	2382.00	6550	20230414	-56.95	2310	20231030	22.08	3690	-23.58	20240103	2550	10.59	20240305	6550	-56.95	20230414	2310	22.08	20231030	1.16	N	263050	500	183 억	5571833	N	N	1	N	N
29	20240326	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-85	5	-2.94	300454125	105860	37.97	2930	2930	2795	3760	2030	2895	2838.22	15.16	-20065	3005	2950	2845	2790	2685	2977	2817	184	865	500	2020	5	1	36762855	1033	-2.70	1.18	12	0.29	-1040.00	2382.00	6550	20230414	-57.10	2310	20231030	21.65	3690	-23.85	20240103	2550	10.20	20240305	6550	-57.10	20230414	2310	21.65	20231030	1.16	N	263050	500	183 억	5571833	N	N	1	N	N
30	20240326	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-45	5	-1.55	204059675	71708	25.72	2930	2930	2795	3760	2030	2895	2845.70	15.16	-12275	3005	2950	2845	2790	2685	2977	2817	184	865	500	2020	5	1	36762855	1048	-2.74	1.20	12	0.20	-1040.00	2382.00	6550	20230414	-56.49	2310	20231030	23.38	3690	-22.76	20240103	2550	11.76	20240305	6550	-56.49	20230414	2310	23.38	20231030	1.16	N	263050	500	183 억	5571833	N	N	1	N	N
31	20240326	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-35	5	-1.21	166488810	58513	20.99	2930	2930	2795	3760	2030	2895	2845.33	15.16	-10798	3005	2950	2845	2790	2685	2977	2817	184	865	500	2020	5	1	36762855	1051	-2.75	1.20	12	0.16	-1040.00	2382.00	6550	20230414	-56.34	2310	20231030	23.81	3690	-22.49	20240103	2550	12.16	20240305	6550	-56.34	20230414	2310	23.81	20231030	1.16	N	263050	500	183 억	5571833	N	N	1	N	N
32	20240326	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-45	5	-1.55	132501290	46531	16.69	2930	2930	2795	3760	2030	2895	2847.59	15.16	-8111	3005	2950	2845	2790	2685	2977	2817	184	865	500	2020	5	1	36762855	1048	-2.74	1.20	12	0.13	-1040.00	2382.00	6550	20230414	-56.49	2310	20231030	23.38	3690	-22.76	20240103	2550	11.76	20240305	6550	-56.49	20230414	2310	23.38	20231030	1.16	N	263050	500	183 억	5571833	N	N	1	N	N
33	20240326	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-30	5	-1.04	43825915	15172	5.44	2930	2930	2840	3760	2030	2895	2888.60	15.16	-5784	3005	2950	2845	2790	2685	2977	2817	184	865	500	2020	5	1	36762855	1053	-2.75	1.20	12	0.04	-1040.00	2382.00	6550	20230414	-56.26	2310	20231030	24.03	3690	-22.36	20240103	2550	12.35	20240305	6550	-56.26	20230414	2310	24.03	20231030	1.16	N	263050	500	183 억	5571833	N	N	1	N	N
34	20240325	161042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	155	2	5.66	793231500	278579	227.37	2745	2900	2740	3560	1920	2740	2847.40	14.99	54205	2830	2785	2725	2680	2620	2807	2702	184	820	500	1910	5	1	36762855	1064	-2.78	1.22	12	0.76	-1040.00	2382.00	6550	20230414	-55.80	2310	20231030	25.32	3690	-21.54	20240103	2550	13.53	20240305	6550	-55.80	20230414	2310	25.32	20231030	1.17	N	263050	500	183 억	5510392	N	N	1	N	N
35	20240325	151045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	125	2	4.56	751031100	263954	215.43	2745	2900	2740	3560	1920	2740	2845.31	14.99	54171	2830	2785	2725	2680	2620	2807	2702	184	820	500	1910	5	1	36762855	1053	-2.75	1.20	12	0.72	-1040.00	2382.00	6550	20230414	-56.26	2310	20231030	24.03	3690	-22.36	20240103	2550	12.35	20240305	6550	-56.26	20230414	2310	24.03	20231030	1.17	N	263050	500	183 억	5510392	N	N	2	N	N
36	20240325	141043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	140	2	5.11	682093110	239972	195.86	2745	2900	2740	3560	1920	2740	2842.39	14.99	54781	2830	2785	2725	2680	2620	2807	2702	184	820	500	1910	5	1	36762855	1059	-2.77	1.21	12	0.65	-1040.00	2382.00	6550	20230414	-56.03	2310	20231030	24.68	3690	-21.95	20240103	2550	12.94	20240305	6550	-56.03	20230414	2310	24.68	20231030	1.17	N	263050	500	183 억	5510392	N	N	2	N	N
37	20240325	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	145	2	5.29	614124525	216302	176.54	2745	2900	2740	3560	1920	2740	2839.20	14.99	54769	2830	2785	2725	2680	2620	2807	2702	184	820	500	1910	5	1	36762855	1061	-2.77	1.21	12	0.59	-1040.00	2382.00	6550	20230414	-55.95	2310	20231030	24.89	3690	-21.82	20240103	2550	13.14	20240305	6550	-55.95	20230414	2310	24.89	20231030	1.17	N	263050	500	183 억	5510392	N	N	2	N	N
38	20240325	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	120	2	4.38	416172450	147447	120.34	2745	2880	2740	3560	1920	2740	2822.52	14.99	29517	2830	2785	2725	2680	2620	2807	2702	184	820	500	1910	5	1	36762855	1051	-2.75	1.20	12	0.40	-1040.00	2382.00	6550	20230414	-56.34	2310	20231030	23.81	3690	-22.49	20240103	2550	12.16	20240305	6550	-56.34	20230414	2310	23.81	20231030	1.17	N	263050	500	183 억	5510392	N	N	2	N	N
39	20240325	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	85	2	3.10	282436950	100468	82.00	2745	2880	2740	3560	1920	2740	2811.21	14.99	12273	2830	2785	2725	2680	2620	2807	2702	184	820	500	1910	5	1	36762855	1039	-2.72	1.19	12	0.27	-1040.00	2382.00	6550	20230414	-56.87	2310	20231030	22.29	3690	-23.44	20240103	2550	10.78	20240305	6550	-56.87	20230414	2310	22.29	20231030	1.17	N	263050	500	183 억	5510392	N	N	2	N	N
40	20240325	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	90	2	3.28	252469080	89838	73.32	2745	2880	2740	3560	1920	2740	2810.27	14.99	8909	2830	2785	2725	2680	2620	2807	2702	184	820	500	1910	5	1	36762855	1040	-2.72	1.19	12	0.24	-1040.00	2382.00	6550	20230414	-56.79	2310	20231030	22.51	3690	-23.31	20240103	2550	10.98	20240305	6550	-56.79	20230414	2310	22.51	20231030	1.17	N	263050	500	183 억	5510392	N	N	2	N	N
41	20240325	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	25	2	0.91	24142215	8767	7.16	2745	2790	2740	3560	1920	2740	2753.76	14.99	-3310	2830	2785	2725	2680	2620	2807	2702	184	820	500	1910	5	1	36762855	1016	-2.66	1.16	12	0.02	-1040.00	2382.00	6550	20230414	-57.79	2310	20231030	19.70	3690	-25.07	20240103	2550	8.43	20240305	6550	-57.79	20230414	2310	19.70	20231030	1.17	N	263050	500	183 억	5510392	N	N	2	N	N
42	20240322	161045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	40	2	1.48	333938560	122482	85.74	2685	2770	2665	3510	1890	2700	2726.33	14.88	40661	2816	2757	2701	2642	2586	2730	2615	184	810	500	1890	5	1	36762855	1007	-2.63	1.15	12	0.33	-1040.00	2382.00	6550	20230414	-58.17	2310	20231030	18.61	3690	-25.75	20240103	2550	7.45	20240305	6550	-58.17	20230414	2310	18.61	20231030	1.14	N	263050	500	183 억	5469731	N	N	2	N	N
43	20240322	151048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	45	2	1.67	318327870	116783	81.75	2685	2770	2665	3510	1890	2700	2725.81	14.88	39066	2816	2757	2701	2642	2586	2730	2615	184	810	500	1890	5	1	36762855	1009	-2.64	1.15	12	0.32	-1040.00	2382.00	6550	20230414	-58.09	2310	20231030	18.83	3690	-25.61	20240103	2550	7.65	20240305	6550	-58.09	20230414	2310	18.83	20231030	1.14	N	263050	500	183 억	5469731	N	N	1	N	N
44	20240322	141035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	50	2	1.85	291908690	107152	75.01	2685	2770	2665	3510	1890	2700	2724.25	14.88	35641	2816	2757	2701	2642	2586	2730	2615	184	810	500	1890	5	1	36762855	1011	-2.64	1.15	12	0.29	-1040.00	2382.00	6550	20230414	-58.02	2310	20231030	19.05	3690	-25.47	20240103	2550	7.84	20240305	6550	-58.02	20230414	2310	19.05	20231030	1.14	N	263050	500	183 억	5469731	N	N	1	N	N
45	20240322	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	60	2	2.22	267144135	98126	68.69	2685	2770	2665	3510	1890	2700	2722.46	14.88	30458	2816	2757	2701	2642	2586	2730	2615	184	810	500	1890	5	1	36762855	1015	-2.65	1.16	12	0.27	-1040.00	2382.00	6550	20230414	-57.86	2310	20231030	19.48	3690	-25.20	20240103	2550	8.24	20240305	6550	-57.86	20230414	2310	19.48	20231030	1.14	N	263050	500	183 억	5469731	N	N	1	N	N
46	20240322	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	65	2	2.41	232886350	85697	59.99	2685	2770	2665	3510	1890	2700	2717.56	14.88	20183	2816	2757	2701	2642	2586	2730	2615	184	810	500	1890	5	1	36762855	1016	-2.66	1.16	12	0.23	-1040.00	2382.00	6550	20230414	-57.79	2310	20231030	19.70	3690	-25.07	20240103	2550	8.43	20240305	6550	-57.79	20230414	2310	19.70	20231030	1.14	N	263050	500	183 억	5469731	N	N	1	N	N
47	20240322	111045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	50	2	1.85	179393370	66297	46.41	2685	2765	2665	3510	1890	2700	2705.90	14.88	10822	2816	2757	2701	2642	2586	2730	2615	184	810	500	1890	5	1	36762855	1011	-2.64	1.15	12	0.18	-1040.00	2382.00	6550	20230414	-58.02	2310	20231030	19.05	3690	-25.47	20240103	2550	7.84	20240305	6550	-58.02	20230414	2310	19.05	20231030	1.14	N	263050	500	183 억	5469731	N	N	1	N	N
48	20240322	101036	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-5	5	-0.19	93998070	34991	24.49	2685	2710	2665	3510	1890	2700	2686.35	14.88	2208	2816	2757	2701	2642	2586	2730	2615	184	810	500	1890	5	1	36762855	991	-2.59	1.13	12	0.10	-1040.00	2382.00	6550	20230414	-58.85	2310	20231030	16.67	3690	-26.96	20240103	2550	5.69	20240305	6550	-58.85	20230414	2310	16.67	20231030	1.14	N	263050	500	183 억	5469731	N	N	1	N	N
49	20240322	091036	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	0	3	0.00	32288570	11993	8.40	2685	2710	2680	3510	1890	2700	2692.28	14.88	4408	2816	2757	2701	2642	2586	2730	2615	184	810	500	1890	5	1	36762855	993	-2.60	1.13	12	0.03	-1040.00	2382.00	6550	20230414	-58.78	2310	20231030	16.88	3690	-26.83	20240103	2550	5.88	20240305	6550	-58.78	20230414	2310	16.88	20231030	1.14	N	263050	500	183 억	5469731	N	N	1	N	N
50	20240321	161040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-15	5	-0.55	382429200	142463	112.43	2725	2760	2645	3525	1905	2715	2684.33	14.83	16540	2851	2782	2721	2652	2591	2752	2622	184	810	500	1900	5	1	36762855	993	-2.60	1.13	12	0.39	-1040.00	2382.00	6550	20230414	-58.78	2310	20231030	16.88	3690	-26.83	20240103	2550	5.88	20240305	6550	-58.78	20230414	2310	16.88	20231030	1.14	N	263050	500	183 억	5453167	N	N	1	N	N
51	20240321	151036	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-40	5	-1.47	366610680	136560	107.77	2725	2760	2645	3525	1905	2715	2684.60	14.83	16457	2851	2782	2721	2652	2591	2752	2622	184	810	500	1900	5	1	36762855	983	-2.57	1.12	12	0.37	-1040.00	2382.00	6550	20230414	-59.16	2310	20231030	15.80	3690	-27.51	20240103	2550	4.90	20240305	6550	-59.16	20230414	2310	15.80	20231030	1.14	N	263050	500	183 억	5453167	N	N	0	N	N
52	20240321	141037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-50	5	-1.84	317848620	118394	93.43	2725	2760	2645	3525	1905	2715	2684.65	14.83	17752	2851	2782	2721	2652	2591	2752	2622	184	810	500	1900	5	1	36762855	980	-2.56	1.12	12	0.32	-1040.00	2382.00	6550	20230414	-59.31	2310	20231030	15.37	3690	-27.78	20240103	2550	4.51	20240305	6550	-59.31	20230414	2310	15.37	20231030	1.14	N	263050	500	183 억	5453167	N	N	0	N	N
53	20240321	131025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-15	5	-0.55	170480640	63054	49.76	2725	2760	2675	3525	1905	2715	2703.71	14.83	12669	2851	2782	2721	2652	2591	2752	2622	184	810	500	1900	5	1	36762855	993	-2.60	1.13	12	0.17	-1040.00	2382.00	6550	20230414	-58.78	2310	20231030	16.88	3690	-26.83	20240103	2550	5.88	20240305	6550	-58.78	20230414	2310	16.88	20231030	1.14	N	263050	500	183 억	5453167	N	N	0	N	N
54	20240321	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	5	2	0.18	154385685	57079	45.04	2725	2760	2675	3525	1905	2715	2704.76	14.83	13579	2851	2782	2721	2652	2591	2752	2622	184	810	500	1900	5	1	36762855	1000	-2.62	1.14	12	0.16	-1040.00	2382.00	6550	20230414	-58.47	2310	20231030	17.75	3690	-26.29	20240103	2550	6.67	20240305	6550	-58.47	20230414	2310	17.75	20231030	1.14	N	263050	500	183 억	5453167	N	N	0	N	N
55	20240321	111036	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-15	5	-0.55	135936405	50252	39.66	2725	2760	2675	3525	1905	2715	2705.08	14.83	13043	2851	2782	2721	2652	2591	2752	2622	184	810	500	1900	5	1	36762855	993	-2.60	1.13	12	0.14	-1040.00	2382.00	6550	20230414	-58.78	2310	20231030	16.88	3690	-26.83	20240103	2550	5.88	20240305	6550	-58.78	20230414	2310	16.88	20231030	1.14	N	263050	500	183 억	5453167	N	N	0	N	N
56	20240321	101040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-15	5	-0.55	113852225	42058	33.19	2725	2760	2675	3525	1905	2715	2707.02	14.83	12862	2851	2782	2721	2652	2591	2752	2622	184	810	500	1900	5	1	36762855	993	-2.60	1.13	12	0.11	-1040.00	2382.00	6550	20230414	-58.78	2310	20231030	16.88	3690	-26.83	20240103	2550	5.88	20240305	6550	-58.78	20230414	2310	16.88	20231030	1.14	N	263050	500	183 억	5453167	N	N	0	N	N
57	20240321	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	45	2	1.66	20760705	7626	6.02	2725	2760	2705	3525	1905	2715	2722.42	14.83	2340	2851	2782	2721	2652	2591	2752	2622	184	810	500	1900	5	1	36762855	1015	-2.65	1.16	12	0.02	-1040.00	2382.00	6550	20230414	-57.86	2310	20231030	19.48	3690	-25.20	20240103	2550	8.24	20240305	6550	-57.86	20230414	2310	19.48	20231030	1.14	N	263050	500	183 억	5453167	N	N	0	N	N
58	20240320	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-20	5	-0.73	337196195	124496	92.48	2740	2790	2660	3555	1915	2735	2708.49	14.78	19401	2911	2822	2776	2687	2641	2800	2665	184	820	500	1910	5	1	36762855	998	-2.61	1.14	12	0.34	-1040.00	2382.00	6550	20230414	-58.55	2310	20231030	17.53	3690	-26.42	20240103	2550	6.47	20240305	6550	-58.55	20230414	2310	17.53	20231030	1.17	N	263050	500	183 억	5433754	N	N	0	N	N
59	20240320	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-20	5	-0.73	308682990	113943	84.64	2740	2790	2660	3555	1915	2735	2709.10	14.78	19132	2911	2822	2776	2687	2641	2800	2665	184	820	500	1910	5	1	36762855	998	-2.61	1.14	12	0.31	-1040.00	2382.00	6550	20230414	-58.55	2310	20231030	17.53	3690	-26.42	20240103	2550	6.47	20240305	6550	-58.55	20230414	2310	17.53	20231030	1.17	N	263050	500	183 억	5433754	N	N	0	N	N
60	20240320	141035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-30	5	-1.10	282351340	104184	77.39	2740	2790	2660	3555	1915	2735	2710.12	14.78	19560	2911	2822	2776	2687	2641	2800	2665	184	820	500	1910	5	1	36762855	994	-2.60	1.14	12	0.28	-1040.00	2382.00	6550	20230414	-58.70	2310	20231030	17.10	3690	-26.69	20240103	2550	6.08	20240305	6550	-58.70	20230414	2310	17.10	20231030	1.17	N	263050	500	183 억	5433754	N	N	0	N	N
61	20240320	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-20	5	-0.73	255986310	94382	70.11	2740	2790	2660	3555	1915	2735	2712.24	14.78	19548	2911	2822	2776	2687	2641	2800	2665	184	820	500	1910	5	1	36762855	998	-2.61	1.14	12	0.26	-1040.00	2382.00	6550	20230414	-58.55	2310	20231030	17.53	3690	-26.42	20240103	2550	6.47	20240305	6550	-58.55	20230414	2310	17.53	20231030	1.17	N	263050	500	183 억	5433754	N	N	0	N	N
62	20240320	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-30	5	-1.10	227309550	83795	62.25	2740	2790	2660	3555	1915	2735	2712.69	14.78	16353	2911	2822	2776	2687	2641	2800	2665	184	820	500	1910	5	1	36762855	994	-2.60	1.14	12	0.23	-1040.00	2382.00	6550	20230414	-58.70	2310	20231030	17.10	3690	-26.69	20240103	2550	6.08	20240305	6550	-58.70	20230414	2310	17.10	20231030	1.17	N	263050	500	183 억	5433754	N	N	0	N	N
63	20240320	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-5	5	-0.18	102751470	37486	27.85	2740	2790	2700	3555	1915	2735	2741.06	14.78	-1139	2911	2822	2776	2687	2641	2800	2665	184	820	500	1910	5	1	36762855	1004	-2.62	1.15	12	0.10	-1040.00	2382.00	6550	20230414	-58.32	2310	20231030	18.18	3690	-26.02	20240103	2550	7.06	20240305	6550	-58.32	20230414	2310	18.18	20231030	1.17	N	263050	500	183 억	5433754	N	N	0	N	N
64	20240320	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	20	2	0.73	59006890	21449	15.93	2740	2790	2740	3555	1915	2735	2751.03	14.78	3144	2911	2822	2776	2687	2641	2800	2665	184	820	500	1910	5	1	36762855	1013	-2.65	1.16	12	0.06	-1040.00	2382.00	6550	20230414	-57.94	2310	20231030	19.26	3690	-25.34	20240103	2550	8.04	20240305	6550	-57.94	20230414	2310	19.26	20231030	1.17	N	263050	500	183 억	5433754	N	N	0	N	N
65	20240320	091029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	15	2	0.55	10659525	3869	2.87	2740	2780	2740	3555	1915	2735	2755.11	14.78	1205	2911	2822	2776	2687	2641	2800	2665	184	820	500	1910	5	1	36762855	1011	-2.64	1.15	12	0.01	-1040.00	2382.00	6550	20230414	-58.02	2310	20231030	19.05	3690	-25.47	20240103	2550	7.84	20240305	6550	-58.02	20230414	2310	19.05	20231030	1.17	N	263050	500	183 억	5433754	N	N	0	N	N
66	20240319	161016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-20	5	-0.73	370991985	134149	92.90	2765	2865	2730	3580	1930	2755	2765.62	14.85	-26784	2925	2840	2790	2705	2655	2815	2680	184	825	500	1920	5	1	36762855	1005	-2.63	1.15	12	0.36	-1040.00	2382.00	6550	20230414	-58.24	2310	20231030	18.40	3690	-25.88	20240103	2550	7.25	20240305	6550	-58.24	20230414	2310	18.40	20231030	1.15	N	263050	500	183 억	5460502	N	N	0	N	N
67	20240319	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-15	5	-0.54	361402875	130644	90.47	2765	2865	2730	3580	1930	2755	2766.32	14.85	-25707	2925	2840	2790	2705	2655	2815	2680	184	825	500	1920	5	1	36762855	1007	-2.63	1.15	12	0.36	-1040.00	2382.00	6550	20230414	-58.17	2310	20231030	18.61	3690	-25.75	20240103	2550	7.45	20240305	6550	-58.17	20230414	2310	18.61	20231030	1.15	N	263050	500	183 억	5460502	N	N	0	N	N
68	20240319	141027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	0	3	0.00	327281560	118192	81.85	2765	2865	2730	3580	1930	2755	2769.07	14.85	-27101	2925	2840	2790	2705	2655	2815	2680	184	825	500	1920	5	1	36762855	1013	-2.65	1.16	12	0.32	-1040.00	2382.00	6550	20230414	-57.94	2310	20231030	19.26	3690	-25.34	20240103	2550	8.04	20240305	6550	-57.94	20230414	2310	19.26	20231030	1.15	N	263050	500	183 억	5460502	N	N	0	N	N
69	20240319	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	15	2	0.54	312281800	112750	78.08	2765	2865	2730	3580	1930	2755	2769.68	14.85	-24490	2925	2840	2790	2705	2655	2815	2680	184	825	500	1920	5	1	36762855	1018	-2.66	1.16	12	0.31	-1040.00	2382.00	6550	20230414	-57.71	2310	20231030	19.91	3690	-24.93	20240103	2550	8.63	20240305	6550	-57.71	20230414	2310	19.91	20231030	1.15	N	263050	500	183 억	5460502	N	N	0	N	N
70	20240319	121019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	15	2	0.54	281961950	101721	70.44	2765	2865	2730	3580	1930	2755	2771.91	14.85	-20238	2925	2840	2790	2705	2655	2815	2680	184	825	500	1920	5	1	36762855	1018	-2.66	1.16	12	0.28	-1040.00	2382.00	6550	20230414	-57.71	2310	20231030	19.91	3690	-24.93	20240103	2550	8.63	20240305	6550	-57.71	20230414	2310	19.91	20231030	1.15	N	263050	500	183 억	5460502	N	N	0	N	N
71	20240319	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	0	3	0.00	227666095	81962	56.76	2765	2865	2735	3580	1930	2755	2777.70	14.85	-11734	2925	2840	2790	2705	2655	2815	2680	184	825	500	1920	5	1	36762855	1013	-2.65	1.16	12	0.22	-1040.00	2382.00	6550	20230414	-57.94	2310	20231030	19.26	3690	-25.34	20240103	2550	8.04	20240305	6550	-57.94	20230414	2310	19.26	20231030	1.15	N	263050	500	183 억	5460502	N	N	0	N	N
72	20240319	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	10	2	0.36	176715160	63374	43.89	2765	2865	2745	3580	1930	2755	2788.45	14.85	-12132	2925	2840	2790	2705	2655	2815	2680	184	825	500	1920	5	1	36762855	1016	-2.66	1.16	12	0.17	-1040.00	2382.00	6550	20230414	-57.79	2310	20231030	19.70	3690	-25.07	20240103	2550	8.43	20240305	6550	-57.79	20230414	2310	19.70	20231030	1.15	N	263050	500	183 억	5460502	N	N	0	N	N
73	20240319	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	75	2	2.72	38045300	13512	9.36	2765	2865	2765	3580	1930	2755	2815.67	14.85	-2499	2925	2840	2790	2705	2655	2815	2680	184	825	500	1920	5	1	36762855	1040	-2.72	1.19	12	0.04	-1040.00	2382.00	6550	20230414	-56.79	2310	20231030	22.51	3690	-23.31	20240103	2550	10.98	20240305	6550	-56.79	20230414	2310	22.51	20231030	1.15	N	263050	500	183 억	5460502	N	N	0	N	N
74	20240318	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-15	5	-0.54	394955770	140599	80.33	2770	2875	2740	3600	1940	2770	2809.28	14.76	33978	2970	2870	2795	2695	2620	2832	2657	184	830	500	1930	5	1	36762855	1013	-2.65	1.16	12	0.38	-1040.00	2382.00	6550	20230414	-57.94	2310	20231030	19.26	3690	-25.34	20240103	2550	8.04	20240305	6550	-57.94	20230414	2310	19.26	20231030	1.16	N	263050	500	183 억	5426544	N	N	0	N	N
75	20240318	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-15	5	-0.54	377949930	134416	76.80	2770	2875	2755	3600	1940	2770	2811.79	14.76	32904	2970	2870	2795	2695	2620	2832	2657	184	830	500	1930	5	1	36762855	1013	-2.65	1.16	12	0.37	-1040.00	2382.00	6550	20230414	-57.94	2310	20231030	19.26	3690	-25.34	20240103	2550	8.04	20240305	6550	-57.94	20230414	2310	19.26	20231030	1.16	N	263050	500	183 억	5426544	N	N	0	N	N
76	20240318	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-5	5	-0.18	337686555	119833	68.46	2770	2875	2755	3600	1940	2770	2817.98	14.76	33887	2970	2870	2795	2695	2620	2832	2657	184	830	500	1930	5	1	36762855	1016	-2.66	1.16	12	0.33	-1040.00	2382.00	6550	20230414	-57.79	2310	20231030	19.70	3690	-25.07	20240103	2550	8.43	20240305	6550	-57.79	20230414	2310	19.70	20231030	1.16	N	263050	500	183 억	5426544	N	N	0	N	N
77	20240318	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	0	3	0.00	291891775	103297	59.02	2770	2875	2765	3600	1940	2770	2825.75	14.76	32723	2970	2870	2795	2695	2620	2832	2657	184	830	500	1930	5	1	36762855	1018	-2.66	1.16	12	0.28	-1040.00	2382.00	6550	20230414	-57.71	2310	20231030	19.91	3690	-24.93	20240103	2550	8.63	20240305	6550	-57.71	20230414	2310	19.91	20231030	1.16	N	263050	500	183 억	5426544	N	N	0	N	N
78	20240318	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	45	2	1.62	263095050	92979	53.12	2770	2875	2765	3600	1940	2770	2829.62	14.76	36136	2970	2870	2795	2695	2620	2832	2657	184	830	500	1930	5	1	36762855	1035	-2.71	1.18	12	0.25	-1040.00	2382.00	6550	20230414	-57.02	2310	20231030	21.86	3690	-23.71	20240103	2550	10.39	20240305	6550	-57.02	20230414	2310	21.86	20231030	1.16	N	263050	500	183 억	5426544	N	N	0	N	N
79	20240318	111021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	40	2	1.44	236667230	83589	47.76	2770	2875	2765	3600	1940	2770	2831.32	14.76	35479	2970	2870	2795	2695	2620	2832	2657	184	830	500	1930	5	1	36762855	1033	-2.70	1.18	12	0.23	-1040.00	2382.00	6550	20230414	-57.10	2310	20231030	21.65	3690	-23.85	20240103	2550	10.20	20240305	6550	-57.10	20230414	2310	21.65	20231030	1.16	N	263050	500	183 억	5426544	N	N	0	N	N
80	20240318	101019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	60	2	2.17	198904695	70167	40.09	2770	2875	2765	3600	1940	2770	2834.73	14.76	36657	2970	2870	2795	2695	2620	2832	2657	184	830	500	1930	5	1	36762855	1040	-2.72	1.19	12	0.19	-1040.00	2382.00	6550	20230414	-56.79	2310	20231030	22.51	3690	-23.31	20240103	2550	10.98	20240305	6550	-56.79	20230414	2310	22.51	20231030	1.16	N	263050	500	183 억	5426544	N	N	0	N	N
81	20240318	091018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	30	2	1.08	20415275	7326	4.19	2770	2800	2765	3600	1940	2770	2786.69	14.76	3043	2970	2870	2795	2695	2620	2832	2657	184	830	500	1930	5	1	36762855	1029	-2.69	1.18	12	0.02	-1040.00	2382.00	6550	20230414	-57.25	2310	20231030	21.21	3690	-24.12	20240103	2550	9.80	20240305	6550	-57.25	20230414	2310	21.21	20231030	1.16	N	263050	500	183 억	5426544	N	N	0	N	N
82	20240315	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-65	5	-2.29	476809365	172771	77.15	2895	2895	2720	3685	1985	2835	2759.34	14.88	-46155	2981	2907	2826	2752	2671	2945	2790	184	850	500	1980	5	1	36762855	1018	-2.66	1.16	12	0.47	-1040.00	2382.00	6550	20230414	-57.71	2310	20231030	19.91	3690	-24.93	20240103	2550	8.63	20240305	6550	-57.71	20230414	2310	19.91	20231030	1.19	N	263050	500	183 억	5471264	N	N	1	N	N
83	20240315	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-55	5	-1.94	429068905	155432	69.41	2895	2895	2720	3685	1985	2835	2760.01	14.88	-42331	2981	2907	2826	2752	2671	2945	2790	184	850	500	1980	5	1	36762855	1022	-2.67	1.17	12	0.42	-1040.00	2382.00	6550	20230414	-57.56	2310	20231030	20.35	3690	-24.66	20240103	2550	9.02	20240305	6550	-57.56	20230414	2310	20.35	20231030	1.19	N	263050	500	183 억	5471264	N	N	1	N	N
84	20240315	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-80	5	-2.82	382564455	138598	61.89	2895	2895	2720	3685	1985	2835	2759.70	14.88	-36840	2981	2907	2826	2752	2671	2945	2790	184	850	500	1980	5	1	36762855	1013	-2.65	1.16	12	0.38	-1040.00	2382.00	6550	20230414	-57.94	2310	20231030	19.26	3690	-25.34	20240103	2550	8.04	20240305	6550	-57.94	20230414	2310	19.26	20231030	1.19	N	263050	500	183 억	5471264	N	N	1	N	N
85	20240315	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-90	5	-3.17	338815095	122672	54.78	2895	2895	2720	3685	1985	2835	2761.36	14.88	-25812	2981	2907	2826	2752	2671	2945	2790	184	850	500	1980	5	1	36762855	1009	-2.64	1.15	12	0.33	-1040.00	2382.00	6550	20230414	-58.09	2310	20231030	18.83	3690	-25.61	20240103	2550	7.65	20240305	6550	-58.09	20230414	2310	18.83	20231030	1.19	N	263050	500	183 억	5471264	N	N	1	N	N
86	20240315	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-85	5	-3.00	311357350	112637	50.30	2895	2895	2720	3685	1985	2835	2763.62	14.88	-20456	2981	2907	2826	2752	2671	2945	2790	184	850	500	1980	5	1	36762855	1011	-2.64	1.15	12	0.31	-1040.00	2382.00	6550	20230414	-58.02	2310	20231030	19.05	3690	-25.47	20240103	2550	7.84	20240305	6550	-58.02	20230414	2310	19.05	20231030	1.19	N	263050	500	183 억	5471264	N	N	1	N	N
87	20240315	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-70	5	-2.47	286047270	103426	46.18	2895	2895	2720	3685	1985	2835	2765.04	14.88	-20154	2981	2907	2826	2752	2671	2945	2790	184	850	500	1980	5	1	36762855	1016	-2.66	1.16	12	0.28	-1040.00	2382.00	6550	20230414	-57.79	2310	20231030	19.70	3690	-25.07	20240103	2550	8.43	20240305	6550	-57.79	20230414	2310	19.70	20231030	1.19	N	263050	500	183 억	5471264	N	N	1	N	N
88	20240315	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-75	5	-2.65	189145610	68057	30.39	2895	2895	2730	3685	1985	2835	2778.39	14.88	-15361	2981	2907	2826	2752	2671	2945	2790	184	850	500	1980	5	1	36762855	1015	-2.65	1.16	12	0.19	-1040.00	2382.00	6550	20230414	-57.86	2310	20231030	19.48	3690	-25.20	20240103	2550	8.24	20240305	6550	-57.86	20230414	2310	19.48	20231030	1.19	N	263050	500	183 억	5471264	N	N	1	N	N
89	20240315	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-35	5	-1.23	58110515	20609	9.20	2895	2895	2760	3685	1985	2835	2818.88	14.88	-9710	2981	2907	2826	2752	2671	2945	2790	184	850	500	1980	5	1	36762855	1029	-2.69	1.18	12	0.06	-1040.00	2382.00	6550	20230414	-57.25	2310	20231030	21.21	3690	-24.12	20240103	2550	9.80	20240305	6550	-57.25	20230414	2310	21.21	20231030	1.19	N	263050	500	183 억	5471264	N	N	1	N	N
90	20240314	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	30	2	1.07	625965605	222298	14.05	2800	2900	2745	3645	1965	2805	2815.88	14.91	-14094	3405	3105	2870	2570	2335	3255	2720	184	840	500	1960	5	1	36762855	1042	-2.73	1.19	12	0.60	-1040.00	2382.00	6550	20230414	-56.72	2310	20231030	22.73	3690	-23.17	20240103	2550	11.18	20240305	6550	-56.72	20230414	2310	22.73	20231030	1.18	N	263050	500	183 억	5482651	N	N	1	N	N
91	20240314	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	5	2	0.18	585615125	207989	13.14	2800	2900	2745	3645	1965	2805	2815.61	14.91	-13725	3405	3105	2870	2570	2335	3255	2720	184	840	500	1960	5	1	36762855	1033	-2.70	1.18	12	0.57	-1040.00	2382.00	6550	20230414	-57.10	2310	20231030	21.65	3690	-23.85	20240103	2550	10.20	20240305	6550	-57.10	20230414	2310	21.65	20231030	1.18	N	263050	500	183 억	5482651	N	N	0	N	N
92	20240314	141002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-20	5	-0.71	543502945	192998	12.20	2800	2900	2745	3645	1965	2805	2816.11	14.91	-15156	3405	3105	2870	2570	2335	3255	2720	184	840	500	1960	5	1	36762855	1024	-2.68	1.17	12	0.52	-1040.00	2382.00	6550	20230414	-57.48	2310	20231030	20.56	3690	-24.53	20240103	2550	9.22	20240305	6550	-57.48	20230414	2310	20.56	20231030	1.18	N	263050	500	183 억	5482651	N	N	0	N	N
93	20240314	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	0	3	0.00	523490825	185822	11.74	2800	2900	2745	3645	1965	2805	2817.16	14.91	-16050	3405	3105	2870	2570	2335	3255	2720	184	840	500	1960	5	1	36762855	1031	-2.70	1.18	12	0.51	-1040.00	2382.00	6550	20230414	-57.18	2310	20231030	21.43	3690	-23.98	20240103	2550	10.00	20240305	6550	-57.18	20230414	2310	21.43	20231030	1.18	N	263050	500	183 억	5482651	N	N	0	N	N
94	20240314	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	0	3	0.00	476351075	168930	10.67	2800	2900	2745	3645	1965	2805	2819.81	14.91	-15832	3405	3105	2870	2570	2335	3255	2720	184	840	500	1960	5	1	36762855	1031	-2.70	1.18	12	0.46	-1040.00	2382.00	6550	20230414	-57.18	2310	20231030	21.43	3690	-23.98	20240103	2550	10.00	20240305	6550	-57.18	20230414	2310	21.43	20231030	1.18	N	263050	500	183 억	5482651	N	N	0	N	N
95	20240314	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-20	5	-0.71	441389980	156487	9.89	2800	2900	2745	3645	1965	2805	2820.62	14.91	-9838	3405	3105	2870	2570	2335	3255	2720	184	840	500	1960	5	1	36762855	1024	-2.68	1.17	12	0.43	-1040.00	2382.00	6550	20230414	-57.48	2310	20231030	20.56	3690	-24.53	20240103	2550	9.22	20240305	6550	-57.48	20230414	2310	20.56	20231030	1.18	N	263050	500	183 억	5482651	N	N	0	N	N
96	20240314	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-55	5	-1.96	340405695	120175	7.59	2800	2900	2745	3645	1965	2805	2832.58	14.91	2087	3405	3105	2870	2570	2335	3255	2720	184	840	500	1960	5	1	36762855	1011	-2.64	1.15	12	0.33	-1040.00	2382.00	6550	20230414	-58.02	2310	20231030	19.05	3690	-25.47	20240103	2550	7.84	20240305	6550	-58.02	20230414	2310	19.05	20231030	1.18	N	263050	500	183 억	5482651	N	N	0	N	N
97	20240314	091005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	45	2	1.60	122188435	42677	2.70	2800	2900	2790	3645	1965	2805	2863.10	14.91	8217	3405	3105	2870	2570	2335	3255	2720	184	840	500	1960	5	1	36762855	1048	-2.74	1.20	12	0.12	-1040.00	2382.00	6550	20230414	-56.49	2310	20231030	23.38	3690	-22.76	20240103	2550	11.76	20240305	6550	-56.49	20230414	2310	23.38	20231030	1.18	N	263050	500	183 억	5482651	N	N	0	N	N
98	20240313	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	145	2	5.45	4576170580	1581826	1686.04	2660	3170	2635	3455	1865	2660	2892.97	14.91	7444	2780	2720	2685	2625	2590	2702	2607	184	795	500	1860	5	1	36762855	1031	-2.70	1.18	12	4.30	-1040.00	2382.00	6550	20230414	-57.18	2310	20231030	21.43	3690	-23.98	20240103	2550	10.00	20240305	6550	-57.18	20230414	2310	21.43	20231030	1.19	N	263050	500	183 억	5479611	N	N	1	N	N
99	20240313	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	145	2	5.45	4513512335	1559528	1662.27	2660	3170	2635	3455	1865	2660	2894.15	14.91	5215	2780	2720	2685	2625	2590	2702	2607	184	795	500	1860	5	1	36762855	1031	-2.70	1.18	12	4.24	-1040.00	2382.00	6550	20230414	-57.18	2310	20231030	21.43	3690	-23.98	20240103	2550	10.00	20240305	6550	-57.18	20230414	2310	21.43	20231030	1.19	N	263050	500	183 억	5479611	N	N	1	N	N
100	20240313	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	140	2	5.26	4417022575	1525122	1625.60	2660	3170	2635	3455	1865	2660	2896.18	14.91	3457	2780	2720	2685	2625	2590	2702	2607	184	795	500	1860	5	1	36762855	1029	-2.69	1.18	12	4.15	-1040.00	2382.00	6550	20230414	-57.25	2310	20231030	21.21	3690	-24.12	20240103	2550	9.80	20240305	6550	-57.25	20230414	2310	21.21	20231030	1.19	N	263050	500	183 억	5479611	N	N	1	N	N
101	20240313	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	115	2	4.32	4286775025	1477814	1575.18	2660	3170	2635	3455	1865	2660	2900.75	14.91	-2359	2780	2720	2685	2625	2590	2702	2607	184	795	500	1860	5	1	36762855	1020	-2.67	1.16	12	4.02	-1040.00	2382.00	6550	20230414	-57.63	2310	20231030	20.13	3690	-24.80	20240103	2550	8.82	20240305	6550	-57.63	20230414	2310	20.13	20231030	1.19	N	263050	500	183 억	5479611	N	N	1	N	N
102	20240313	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	120	2	4.51	4173935305	1436897	1531.56	2660	3170	2635	3455	1865	2660	2904.83	14.91	-7590	2780	2720	2685	2625	2590	2702	2607	184	795	500	1860	5	1	36762855	1022	-2.67	1.17	12	3.91	-1040.00	2382.00	6550	20230414	-57.56	2310	20231030	20.35	3690	-24.66	20240103	2550	9.02	20240305	6550	-57.56	20230414	2310	20.35	20231030	1.19	N	263050	500	183 억	5479611	N	N	1	N	N
103	20240313	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	125	2	4.70	552879410	198654	211.74	2660	2850	2635	3455	1865	2660	2783.13	14.91	6375	2780	2720	2685	2625	2590	2702	2607	184	795	500	1860	5	1	36762855	1024	-2.68	1.17	12	0.54	-1040.00	2382.00	6550	20230414	-57.48	2310	20231030	20.56	3690	-24.53	20240103	2550	9.22	20240305	6550	-57.48	20230414	2310	20.56	20231030	1.19	N	263050	500	183 억	5479611	N	N	1	N	N
104	20240313	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	50	2	1.88	75915860	28403	30.27	2660	2730	2635	3455	1865	2660	2672.81	14.91	2872	2780	2720	2685	2625	2590	2702	2607	184	795	500	1860	5	1	36762855	996	-2.61	1.14	12	0.08	-1040.00	2382.00	6550	20230414	-58.63	2310	20231030	17.32	3690	-26.56	20240103	2550	6.27	20240305	6550	-58.63	20230414	2310	17.32	20231030	1.19	N	263050	500	183 억	5479611	N	N	1	N	N
105	20240313	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	20	2	0.75	39095385	14715	15.68	2660	2730	2635	3455	1865	2660	2656.84	14.91	2634	2780	2720	2685	2625	2590	2702	2607	184	795	500	1860	5	1	36762855	985	-2.58	1.13	12	0.04	-1040.00	2382.00	6550	20230414	-59.08	2310	20231030	16.02	3690	-27.37	20240103	2550	5.10	20240305	6550	-59.08	20230414	2310	16.02	20231030	1.19	N	263050	500	183 억	5479611	N	N	1	N	N
106	20240312	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-80	5	-2.92	248395000	92880	126.31	2695	2745	2650	3560	1920	2740	2674.37	14.95	-17530	2883	2811	2748	2676	2613	2780	2645	184	820	500	1910	5	1	36762855	978	-2.56	1.12	12	0.25	-1040.00	2382.00	6550	20230414	-59.39	2310	20231030	15.15	3690	-27.91	20240103	2550	4.31	20240305	6550	-59.39	20230414	2310	15.15	20231030	1.23	N	263050	500	183 억	5497144	N	N	1	N	N
107	20240312	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-60	5	-2.19	220066465	82282	111.90	2695	2745	2650	3560	1920	2740	2674.54	14.95	-13095	2883	2811	2748	2676	2613	2780	2645	184	820	500	1910	5	1	36762855	985	-2.58	1.13	12	0.22	-1040.00	2382.00	6550	20230414	-59.08	2310	20231030	16.02	3690	-27.37	20240103	2550	5.10	20240305	6550	-59.08	20230414	2310	16.02	20231030	1.23	N	263050	500	183 억	5497144	N	N	1	N	N
108	20240312	140929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-70	5	-2.55	202618500	75731	102.99	2695	2745	2650	3560	1920	2740	2675.50	14.95	-9744	2883	2811	2748	2676	2613	2780	2645	184	820	500	1910	5	1	36762855	982	-2.57	1.12	12	0.21	-1040.00	2382.00	6550	20230414	-59.24	2310	20231030	15.58	3690	-27.64	20240103	2550	4.71	20240305	6550	-59.24	20230414	2310	15.58	20231030	1.23	N	263050	500	183 억	5497144	N	N	1	N	N
109	20240312	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-45	5	-1.64	186990325	69870	95.02	2695	2745	2650	3560	1920	2740	2676.26	14.95	-8607	2883	2811	2748	2676	2613	2780	2645	184	820	500	1910	5	1	36762855	991	-2.59	1.13	12	0.19	-1040.00	2382.00	6550	20230414	-58.85	2310	20231030	16.67	3690	-26.96	20240103	2550	5.69	20240305	6550	-58.85	20230414	2310	16.67	20231030	1.23	N	263050	500	183 억	5497144	N	N	1	N	N
110	20240312	120941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-75	5	-2.74	152872955	57102	77.65	2695	2745	2650	3560	1920	2740	2677.19	14.95	-5840	2883	2811	2748	2676	2613	2780	2645	184	820	500	1910	5	1	36762855	980	-2.56	1.12	12	0.16	-1040.00	2382.00	6550	20230414	-59.31	2310	20231030	15.37	3690	-27.78	20240103	2550	4.51	20240305	6550	-59.31	20230414	2310	15.37	20231030	1.23	N	263050	500	183 억	5497144	N	N	1	N	N
111	20240312	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-60	5	-2.19	127856455	47723	64.90	2695	2745	2650	3560	1920	2740	2679.14	14.95	-3844	2883	2811	2748	2676	2613	2780	2645	184	820	500	1910	5	1	36762855	985	-2.58	1.13	12	0.13	-1040.00	2382.00	6550	20230414	-59.08	2310	20231030	16.02	3690	-27.37	20240103	2550	5.10	20240305	6550	-59.08	20230414	2310	16.02	20231030	1.23	N	263050	500	183 억	5497144	N	N	1	N	N
112	20240312	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-80	5	-2.92	100585040	37518	51.02	2695	2745	2650	3560	1920	2740	2680.98	14.95	-9621	2883	2811	2748	2676	2613	2780	2645	184	820	500	1910	5	1	36762855	978	-2.56	1.12	12	0.10	-1040.00	2382.00	6550	20230414	-59.39	2310	20231030	15.15	3690	-27.91	20240103	2550	4.31	20240305	6550	-59.39	20230414	2310	15.15	20231030	1.23	N	263050	500	183 억	5497144	N	N	1	N	N
113	20240312	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-30	5	-1.09	13262495	4891	6.65	2695	2745	2695	3560	1920	2740	2711.61	14.95	-355	2883	2811	2748	2676	2613	2780	2645	184	820	500	1910	5	1	36762855	996	-2.61	1.14	12	0.01	-1040.00	2382.00	6550	20230414	-58.63	2310	20231030	17.32	3690	-26.56	20240103	2550	6.27	20240305	6550	-58.63	20230414	2310	17.32	20231030	1.23	N	263050	500	183 억	5497144	N	N	1	N	N
114	20240311	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-5	5	-0.18	201634660	73423	56.66	2755	2820	2685	3565	1925	2745	2746.21	14.97	-7682	2828	2786	2723	2681	2618	2807	2702	184	820	500	1920	5	1	36762855	1007	-2.63	1.15	12	0.20	-1040.00	2382.00	6550	20230414	-58.17	2310	20231030	18.61	3690	-25.75	20240103	2550	7.45	20240305	6550	-58.17	20230414	2310	18.61	20231030	1.19	N	263050	500	183 억	5504163	N	N	1	N	N
115	20240311	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-45	5	-1.64	190390710	69282	53.46	2755	2820	2685	3565	1925	2745	2748.05	14.97	-6156	2828	2786	2723	2681	2618	2807	2702	184	820	500	1920	5	1	36762855	993	-2.60	1.13	12	0.19	-1040.00	2382.00	6550	20230414	-58.78	2310	20231030	16.88	3690	-26.83	20240103	2550	5.88	20240305	6550	-58.78	20230414	2310	16.88	20231030	1.19	N	263050	500	183 억	5504163	N	N	1	N	N
116	20240311	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	-60	5	-2.19	181853660	66118	51.02	2755	2820	2685	3565	1925	2745	2750.44	14.97	-6048	2828	2786	2723	2681	2618	2807	2702	184	820	500	1920	5	1	36762855	987	-2.58	1.13	12	0.18	-1040.00	2382.00	6550	20230414	-59.01	2310	20231030	16.23	3690	-27.24	20240103	2550	5.29	20240305	6550	-59.01	20230414	2310	16.23	20231030	1.19	N	263050	500	183 억	5504163	N	N	1	N	N
117	20240311	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-40	5	-1.46	157786355	57189	44.13	2755	2820	2700	3565	1925	2745	2759.03	14.97	-5888	2828	2786	2723	2681	2618	2807	2702	184	820	500	1920	5	1	36762855	994	-2.60	1.14	12	0.16	-1040.00	2382.00	6550	20230414	-58.70	2310	20231030	17.10	3690	-26.69	20240103	2550	6.08	20240305	6550	-58.70	20230414	2310	17.10	20231030	1.19	N	263050	500	183 억	5504163	N	N	1	N	N
118	20240311	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-35	5	-1.28	139415800	50419	38.91	2755	2820	2705	3565	1925	2745	2765.14	14.97	-1794	2828	2786	2723	2681	2618	2807	2702	184	820	500	1920	5	1	36762855	996	-2.61	1.14	12	0.14	-1040.00	2382.00	6550	20230414	-58.63	2310	20231030	17.32	3690	-26.56	20240103	2550	6.27	20240305	6550	-58.63	20230414	2310	17.32	20231030	1.19	N	263050	500	183 억	5504163	N	N	1	N	N
119	20240311	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-10	5	-0.36	127965430	46206	35.66	2755	2820	2710	3565	1925	2745	2769.45	14.97	378	2828	2786	2723	2681	2618	2807	2702	184	820	500	1920	5	1	36762855	1005	-2.63	1.15	12	0.13	-1040.00	2382.00	6550	20230414	-58.24	2310	20231030	18.40	3690	-25.88	20240103	2550	7.25	20240305	6550	-58.24	20230414	2310	18.40	20231030	1.19	N	263050	500	183 억	5504163	N	N	1	N	N
120	20240311	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	20	2	0.73	78397595	28130	21.71	2755	2820	2750	3565	1925	2745	2786.97	14.97	5658	2828	2786	2723	2681	2618	2807	2702	184	820	500	1920	5	1	36762855	1016	-2.66	1.16	12	0.08	-1040.00	2382.00	6550	20230414	-57.79	2310	20231030	19.70	3690	-25.07	20240103	2550	8.43	20240305	6550	-57.79	20230414	2310	19.70	20231030	1.19	N	263050	500	183 억	5504163	N	N	1	N	N
121	20240311	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	55	2	2.00	19291455	6933	5.35	2755	2820	2750	3565	1925	2745	2782.56	14.97	2858	2828	2786	2723	2681	2618	2807	2702	184	820	500	1920	5	1	36762855	1029	-2.69	1.18	12	0.02	-1040.00	2382.00	6550	20230414	-57.25	2310	20231030	21.21	3690	-24.12	20240103	2550	9.80	20240305	6550	-57.25	20230414	2310	21.21	20231030	1.19	N	263050	500	183 억	5504163	N	N	1	N	N
122	20240308	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	5	2	0.18	349901010	129353	39.37	2740	2765	2660	3560	1920	2740	2705.01	14.87	36044	2920	2830	2760	2670	2600	2875	2715	184	820	500	1910	5	1	36762855	1009	-2.64	1.15	12	0.35	-1040.00	2382.00	6550	20230414	-58.09	2310	20231030	18.83	3690	-25.61	20240103	2550	7.65	20240305	6550	-58.09	20230414	2310	18.83	20231030	1.18	N	263050	500	183 억	5466373	N	N	1	N	N
123	20240308	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	20	2	0.73	339040490	125373	38.16	2740	2765	2660	3560	1920	2740	2704.25	14.87	35940	2920	2830	2760	2670	2600	2875	2715	184	820	500	1910	5	1	36762855	1015	-2.65	1.16	12	0.34	-1040.00	2382.00	6550	20230414	-57.86	2310	20231030	19.48	3690	-25.20	20240103	2550	8.24	20240305	6550	-57.86	20230414	2310	19.48	20231030	1.18	N	263050	500	183 억	5466373	N	N	1	N	N
124	20240308	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-60	5	-2.19	224477065	83208	25.33	2740	2765	2660	3560	1920	2740	2697.78	14.87	11684	2920	2830	2760	2670	2600	2875	2715	184	820	500	1910	5	1	36762855	985	-2.58	1.13	12	0.23	-1040.00	2382.00	6550	20230414	-59.08	2310	20231030	16.02	3690	-27.37	20240103	2550	5.10	20240305	6550	-59.08	20230414	2310	16.02	20231030	1.18	N	263050	500	183 억	5466373	N	N	1	N	N
125	20240308	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-45	5	-1.64	205895990	76269	23.21	2740	2765	2660	3560	1920	2740	2699.60	14.87	7918	2920	2830	2760	2670	2600	2875	2715	184	820	500	1910	5	1	36762855	991	-2.59	1.13	12	0.21	-1040.00	2382.00	6550	20230414	-58.85	2310	20231030	16.67	3690	-26.96	20240103	2550	5.69	20240305	6550	-58.85	20230414	2310	16.67	20231030	1.18	N	263050	500	183 억	5466373	N	N	1	N	N
126	20240308	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-40	5	-1.46	183472645	67930	20.68	2740	2765	2660	3560	1920	2740	2700.91	14.87	6094	2920	2830	2760	2670	2600	2875	2715	184	820	500	1910	5	1	36762855	993	-2.60	1.13	12	0.18	-1040.00	2382.00	6550	20230414	-58.78	2310	20231030	16.88	3690	-26.83	20240103	2550	5.88	20240305	6550	-58.78	20230414	2310	16.88	20231030	1.18	N	263050	500	183 억	5466373	N	N	1	N	N
127	20240308	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-25	5	-0.91	147887495	54841	16.69	2740	2765	2660	3560	1920	2740	2696.66	14.87	10850	2920	2830	2760	2670	2600	2875	2715	184	820	500	1910	5	1	36762855	998	-2.61	1.14	12	0.15	-1040.00	2382.00	6550	20230414	-58.55	2310	20231030	17.53	3690	-26.42	20240103	2550	6.47	20240305	6550	-58.55	20230414	2310	17.53	20231030	1.18	N	263050	500	183 억	5466373	N	N	1	N	N
128	20240308	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-20	5	-0.73	137401550	50947	15.51	2740	2765	2660	3560	1920	2740	2696.95	14.87	11797	2920	2830	2760	2670	2600	2875	2715	184	820	500	1910	5	1	36762855	1000	-2.62	1.14	12	0.14	-1040.00	2382.00	6550	20230414	-58.47	2310	20231030	17.75	3690	-26.29	20240103	2550	6.67	20240305	6550	-58.47	20230414	2310	17.75	20231030	1.18	N	263050	500	183 억	5466373	N	N	1	N	N
129	20240308	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-15	5	-0.55	33533535	12464	3.79	2740	2745	2660	3560	1920	2740	2690.43	14.87	1806	2920	2830	2760	2670	2600	2875	2715	184	820	500	1910	5	1	36762855	1002	-2.62	1.14	12	0.03	-1040.00	2382.00	6550	20230414	-58.40	2310	20231030	17.97	3690	-26.15	20240103	2550	6.86	20240305	6550	-58.40	20230414	2310	17.97	20231030	1.18	N	263050	500	183 억	5466373	N	N	1	N	N
130	20240307	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	50	2	1.86	914015975	327900	185.71	2700	2850	2690	3495	1885	2690	2787.48	15.00	-47034	2880	2785	2675	2580	2470	2832	2627	184	805	500	1880	5	1	36762855	1007	-2.63	1.15	12	0.89	-1040.00	2382.00	6550	20230414	-58.17	2310	20231030	18.61	3690	-25.75	20240103	2550	7.45	20240305	6550	-58.17	20230414	2310	18.61	20231030	1.18	N	263050	500	183 억	5513584	N	N	1	N	N
131	20240307	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	55	2	2.04	902528675	323717	183.34	2700	2850	2690	3495	1885	2690	2788.02	15.00	-47212	2880	2785	2675	2580	2470	2832	2627	184	805	500	1880	5	1	36762855	1009	-2.64	1.15	12	0.88	-1040.00	2382.00	6550	20230414	-58.09	2310	20231030	18.83	3690	-25.61	20240103	2550	7.65	20240305	6550	-58.09	20230414	2310	18.83	20231030	1.18	N	263050	500	183 억	5513584	N	N	0	N	N
132	20240307	140902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	60	2	2.23	880617505	315715	178.81	2700	2850	2690	3495	1885	2690	2789.28	15.00	-48494	2880	2785	2675	2580	2470	2832	2627	184	805	500	1880	5	1	36762855	1011	-2.64	1.15	12	0.86	-1040.00	2382.00	6550	20230414	-58.02	2310	20231030	19.05	3690	-25.47	20240103	2550	7.84	20240305	6550	-58.02	20230414	2310	19.05	20231030	1.18	N	263050	500	183 억	5513584	N	N	0	N	N
133	20240307	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	40	2	1.49	807053205	289007	163.68	2700	2850	2690	3495	1885	2690	2792.50	15.00	-27586	2880	2785	2675	2580	2470	2832	2627	184	805	500	1880	5	1	36762855	1004	-2.62	1.15	12	0.79	-1040.00	2382.00	6550	20230414	-58.32	2310	20231030	18.18	3690	-26.02	20240103	2550	7.06	20240305	6550	-58.32	20230414	2310	18.18	20231030	1.18	N	263050	500	183 억	5513584	N	N	0	N	N
134	20240307	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	45	2	1.67	769466935	275166	155.84	2700	2850	2690	3495	1885	2690	2796.37	15.00	-29656	2880	2785	2675	2580	2470	2832	2627	184	805	500	1880	5	1	36762855	1005	-2.63	1.15	12	0.75	-1040.00	2382.00	6550	20230414	-58.24	2310	20231030	18.40	3690	-25.88	20240103	2550	7.25	20240305	6550	-58.24	20230414	2310	18.40	20231030	1.18	N	263050	500	183 억	5513584	N	N	0	N	N
135	20240307	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	45	2	1.67	722347045	257921	146.08	2700	2850	2690	3495	1885	2690	2800.65	15.00	-26628	2880	2785	2675	2580	2470	2832	2627	184	805	500	1880	5	1	36762855	1005	-2.63	1.15	12	0.70	-1040.00	2382.00	6550	20230414	-58.24	2310	20231030	18.40	3690	-25.88	20240103	2550	7.25	20240305	6550	-58.24	20230414	2310	18.40	20231030	1.18	N	263050	500	183 억	5513584	N	N	0	N	N
136	20240307	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	120	2	4.46	647076885	230496	130.54	2700	2850	2690	3495	1885	2690	2807.32	15.00	-18256	2880	2785	2675	2580	2470	2832	2627	184	805	500	1880	5	1	36762855	1033	-2.70	1.18	12	0.63	-1040.00	2382.00	6550	20230414	-57.10	2310	20231030	21.65	3690	-23.85	20240103	2550	10.20	20240305	6550	-57.10	20230414	2310	21.65	20231030	1.18	N	263050	500	183 억	5513584	N	N	0	N	N
137	20240307	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	125	2	4.65	117873970	42400	24.01	2700	2850	2690	3495	1885	2690	2780.05	15.00	-3052	2880	2785	2675	2580	2470	2832	2627	184	805	500	1880	5	1	36762855	1035	-2.71	1.18	12	0.12	-1040.00	2382.00	6550	20230414	-57.02	2310	20231030	21.86	3690	-23.71	20240103	2550	10.39	20240305	6550	-57.02	20230414	2310	21.86	20231030	1.18	N	263050	500	183 억	5513584	N	N	0	N	N
138	20240306	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	80	2	3.07	473644460	176558	165.74	2610	2770	2565	3390	1830	2610	2682.65	14.94	19724	2683	2646	2598	2561	2513	2622	2537	184	780	500	1820	5	1	36762855	989	-2.59	1.13	12	0.48	-1040.00	2382.00	6550	20230414	-58.93	2310	20231030	16.45	3690	-27.10	20240103	2550	5.49	20240305	6550	-58.93	20230414	2310	16.45	20231030	1.18	N	263050	500	183 억	5493853	N	N	0	N	N
139	20240306	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	30	2	1.15	450673305	167829	157.54	2610	2770	2565	3390	1830	2610	2685.31	14.94	20139	2683	2646	2598	2561	2513	2622	2537	184	780	500	1820	5	1	36762855	971	-2.54	1.11	12	0.46	-1040.00	2382.00	6550	20230414	-59.69	2310	20231030	14.29	3690	-28.46	20240103	2550	3.53	20240305	6550	-59.69	20230414	2310	14.29	20231030	1.18	N	263050	500	183 억	5493853	N	N	0	N	N
140	20240306	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	15	2	0.57	432358825	160823	150.97	2610	2770	2565	3390	1830	2610	2688.41	14.94	15507	2683	2646	2598	2561	2513	2622	2537	184	780	500	1820	5	1	36762855	965	-2.52	1.10	12	0.44	-1040.00	2382.00	6550	20230414	-59.92	2310	20231030	13.64	3690	-28.86	20240103	2550	2.94	20240305	6550	-59.92	20230414	2310	13.64	20231030	1.18	N	263050	500	183 억	5493853	N	N	0	N	N
141	20240306	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	105	2	4.02	362339305	134071	125.85	2610	2770	2590	3390	1830	2610	2702.59	14.94	11594	2683	2646	2598	2561	2513	2622	2537	184	780	500	1820	5	1	36762855	998	-2.61	1.14	12	0.36	-1040.00	2382.00	6550	20230414	-58.55	2310	20231030	17.53	3690	-26.42	20240103	2550	6.47	20240305	6550	-58.55	20230414	2310	17.53	20231030	1.18	N	263050	500	183 억	5493853	N	N	0	N	N
142	20240306	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	75	2	2.87	336804145	124610	116.97	2610	2770	2590	3390	1830	2610	2702.87	14.94	13879	2683	2646	2598	2561	2513	2622	2537	184	780	500	1820	5	1	36762855	987	-2.58	1.13	12	0.34	-1040.00	2382.00	6550	20230414	-59.01	2310	20231030	16.23	3690	-27.24	20240103	2550	5.29	20240305	6550	-59.01	20230414	2310	16.23	20231030	1.18	N	263050	500	183 억	5493853	N	N	0	N	N
143	20240306	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	95	2	3.64	310242650	114735	107.70	2610	2770	2590	3390	1830	2610	2703.99	14.94	16659	2683	2646	2598	2561	2513	2622	2537	184	780	500	1820	5	1	36762855	994	-2.60	1.14	12	0.31	-1040.00	2382.00	6550	20230414	-58.70	2310	20231030	17.10	3690	-26.69	20240103	2550	6.08	20240305	6550	-58.70	20230414	2310	17.10	20231030	1.18	N	263050	500	183 억	5493853	N	N	0	N	N
144	20240306	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	75	2	2.87	95300305	36023	33.82	2610	2695	2590	3390	1830	2610	2645.54	14.94	3775	2683	2646	2598	2561	2513	2622	2537	184	780	500	1820	5	1	36762855	987	-2.58	1.13	12	0.10	-1040.00	2382.00	6550	20230414	-59.01	2310	20231030	16.23	3690	-27.24	20240103	2550	5.29	20240305	6550	-59.01	20230414	2310	16.23	20231030	1.18	N	263050	500	183 억	5493853	N	N	0	N	N
145	20240306	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	0	3	0.00	13652330	5248	4.93	2610	2630	2595	3390	1830	2610	2601.43	14.94	-786	2683	2646	2598	2561	2513	2622	2537	184	780	500	1820	5	1	36762855	960	-2.51	1.10	12	0.01	-1040.00	2382.00	6550	20230414	-60.15	2310	20231030	12.99	3690	-29.27	20240103	2550	2.35	20240305	6550	-60.15	20230414	2310	12.99	20231030	1.18	N	263050	500	183 억	5493853	N	N	0	N	N
146	20240305	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	-10	5	-0.38	273898015	106397	67.58	2620	2635	2550	3405	1835	2620	2574.07	14.89	21271	2820	2720	2640	2540	2460	2680	2500	184	785	500	1830	5	1	36762855	960	-2.51	1.10	12	0.29	-1040.00	2382.00	6550	20230414	-60.15	2310	20231030	12.99	3690	-29.27	20240103	2550	2.35	20240305	6550	-60.15	20230414	2310	12.99	20231030	1.16	N	263050	500	183 억	5475582	N	N	2	N	N
147	20240305	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-25	5	-0.95	264788595	102902	65.36	2620	2635	2550	3405	1835	2620	2573.21	14.89	21333	2820	2720	2640	2540	2460	2680	2500	184	785	500	1830	5	1	36762855	954	-2.50	1.09	12	0.28	-1040.00	2382.00	6550	20230414	-60.38	2310	20231030	12.34	3690	-29.67	20240103	2550	1.76	20240305	6550	-60.38	20230414	2310	12.34	20231030	1.16	N	263050	500	183 억	5475582	N	N	2	N	N
148	20240305	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-40	5	-1.53	187381275	72839	46.26	2620	2635	2550	3405	1835	2620	2572.54	14.89	14340	2820	2720	2640	2540	2460	2680	2500	184	785	500	1830	5	1	36762855	948	-2.48	1.08	12	0.20	-1040.00	2382.00	6550	20230414	-60.61	2310	20231030	11.69	3690	-30.08	20240103	2550	1.18	20240305	6550	-60.61	20230414	2310	11.69	20231030	1.16	N	263050	500	183 억	5475582	N	N	2	N	N
149	20240305	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	-30	5	-1.15	172243075	66971	42.54	2620	2635	2550	3405	1835	2620	2571.91	14.89	12751	2820	2720	2640	2540	2460	2680	2500	184	785	500	1830	5	1	36762855	952	-2.49	1.09	12	0.18	-1040.00	2382.00	6550	20230414	-60.46	2310	20231030	12.12	3690	-29.81	20240103	2550	1.57	20240305	6550	-60.46	20230414	2310	12.12	20231030	1.16	N	263050	500	183 억	5475582	N	N	2	N	N
150	20240305	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-60	5	-2.29	143583155	55785	35.43	2620	2635	2550	3405	1835	2620	2573.87	14.89	10598	2820	2720	2640	2540	2460	2680	2500	184	785	500	1830	5	1	36762855	941	-2.46	1.07	12	0.15	-1040.00	2382.00	6550	20230414	-60.92	2310	20231030	10.82	3690	-30.62	20240103	2550	0.39	20240305	6550	-60.92	20230414	2310	10.82	20231030	1.16	N	263050	500	183 억	5475582	N	N	2	N	N
151	20240305	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-25	5	-0.95	56222305	21646	13.75	2620	2635	2575	3405	1835	2620	2597.35	14.89	-3713	2820	2720	2640	2540	2460	2680	2500	184	785	500	1830	5	1	36762855	954	-2.50	1.09	12	0.06	-1040.00	2382.00	6550	20230414	-60.38	2310	20231030	12.34	3690	-29.67	20240103	2560	1.37	20240304	6550	-60.38	20230414	2310	12.34	20231030	1.16	N	263050	500	183 억	5475582	N	N	2	N	N
152	20240305	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-20	5	-0.76	27387715	10508	6.67	2620	2635	2580	3405	1835	2620	2606.37	14.89	-4986	2820	2720	2640	2540	2460	2680	2500	184	785	500	1830	5	1	36762855	956	-2.50	1.09	12	0.03	-1040.00	2382.00	6550	20230414	-60.31	2310	20231030	12.55	3690	-29.54	20240103	2560	1.56	20240304	6550	-60.31	20230414	2310	12.55	20231030	1.16	N	263050	500	183 억	5475582	N	N	2	N	N
153	20240305	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	0	3	0.00	5637920	2153	1.37	2620	2635	2600	3405	1835	2620	2618.63	14.89	-1795	2820	2720	2640	2540	2460	2680	2500	184	785	500	1830	5	1	36762855	963	-2.52	1.10	12	0.01	-1040.00	2382.00	6550	20230414	-60.00	2310	20231030	13.42	3690	-29.00	20240103	2560	2.34	20240304	6550	-60.00	20230414	2310	13.42	20231030	1.16	N	263050	500	183 억	5475582	N	N	2	N	N
154	20240304	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	-105	5	-3.85	414772845	157411	122.74	2725	2740	2560	3540	1910	2725	2635.01	14.93	-13195	2811	2767	2726	2682	2641	2747	2662	184	815	500	1900	5	1	36762855	963	-2.52	1.10	12	0.43	-1040.00	2382.00	6550	20230414	-60.00	2310	20231030	13.42	3690	-29.00	20240103	2560	2.34	20240304	6550	-60.00	20230414	2310	13.42	20231030	1.15	N	263050	500	183 억	5488777	N	N	2	N	N
155	20240304	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	-115	5	-4.22	354698915	134219	104.65	2725	2740	2595	3540	1910	2725	2642.69	14.93	-10232	2811	2767	2726	2682	2641	2747	2662	184	815	500	1900	5	1	36762855	960	-2.51	1.10	12	0.37	-1040.00	2382.00	6550	20230414	-60.15	2310	20231030	12.99	3690	-29.27	20240103	2590	0.77	20240220	6550	-60.15	20230414	2310	12.99	20231030	1.15	N	263050	500	183 억	5488777	N	N	0	N	N
156	20240304	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	-100	5	-3.67	278865200	105139	81.98	2725	2740	2610	3540	1910	2725	2652.35	14.93	-3212	2811	2767	2726	2682	2641	2747	2662	184	815	500	1900	5	1	36762855	965	-2.52	1.10	12	0.29	-1040.00	2382.00	6550	20230414	-59.92	2310	20231030	13.64	3690	-28.86	20240103	2590	1.35	20240220	6550	-59.92	20230414	2310	13.64	20231030	1.15	N	263050	500	183 억	5488777	N	N	0	N	N
157	20240304	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-95	5	-3.49	207175460	77707	60.59	2725	2740	2620	3540	1910	2725	2666.11	14.93	5512	2811	2767	2726	2682	2641	2747	2662	184	815	500	1900	5	1	36762855	967	-2.53	1.10	12	0.21	-1040.00	2382.00	6550	20230414	-59.85	2310	20231030	13.85	3690	-28.73	20240103	2590	1.54	20240220	6550	-59.85	20230414	2310	13.85	20231030	1.15	N	263050	500	183 억	5488777	N	N	0	N	N
158	20240304	120819	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-95	5	-3.49	181346295	67894	52.94	2725	2740	2630	3540	1910	2725	2671.02	14.93	7666	2811	2767	2726	2682	2641	2747	2662	184	815	500	1900	5	1	36762855	967	-2.53	1.10	12	0.18	-1040.00	2382.00	6550	20230414	-59.85	2310	20231030	13.85	3690	-28.73	20240103	2590	1.54	20240220	6550	-59.85	20230414	2310	13.85	20231030	1.15	N	263050	500	183 억	5488777	N	N	0	N	N
159	20240304	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-55	5	-2.02	128610755	47952	37.39	2725	2740	2645	3540	1910	2725	2682.07	14.93	5233	2811	2767	2726	2682	2641	2747	2662	184	815	500	1900	5	1	36762855	982	-2.57	1.12	12	0.13	-1040.00	2382.00	6550	20230414	-59.24	2310	20231030	15.58	3690	-27.64	20240103	2590	3.09	20240220	6550	-59.24	20230414	2310	15.58	20231030	1.15	N	263050	500	183 억	5488777	N	N	0	N	N
160	20240304	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-45	5	-1.65	70768575	26215	20.44	2725	2740	2660	3540	1910	2725	2699.55	14.93	3125	2811	2767	2726	2682	2641	2747	2662	184	815	500	1900	5	1	36762855	985	-2.58	1.13	12	0.07	-1040.00	2382.00	6550	20230414	-59.08	2310	20231030	16.02	3690	-27.37	20240103	2590	3.47	20240220	6550	-59.08	20230414	2310	16.02	20231030	1.15	N	263050	500	183 억	5488777	N	N	0	N	N
161	20240304	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-5	5	-0.18	5063535	1857	1.45	2725	2740	2720	3540	1910	2725	2726.73	14.93	95	2811	2767	2726	2682	2641	2747	2662	184	815	500	1900	5	1	36762855	1000	-2.62	1.14	12	0.01	-1040.00	2382.00	6550	20230414	-58.47	2310	20231030	17.75	3690	-26.29	20240103	2590	5.02	20240220	6550	-58.47	20230414	2310	17.75	20231030	1.15	N	263050	500	183 억	5488777	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History