KissMeData/187420/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	95	2	2.41	450397905	112164	79.66	3940	4115	3925	5120	2765	3945	4015.51	0.67	0	10950	4395	4170	4035	3810	3675	4102	3742	114	1175	500	2760	5	1	22758430	919	-32.06	4.28	12	0.49	-126.00	944.00	6150	20230601	-34.31	2800	20231101	44.29	4735	-14.68	20240108	3640	10.99	20240119	6150	-34.31	20230601	2800	44.29	20231101	0.21	N	187420	500	113 억		151833	N	N	0	N	00	N
3	20240329	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	60	2	1.52	430941045	107346	76.24	3940	4115	3925	5120	2765	3945	4014.50	0.67	0	13266	4395	4170	4035	3810	3675	4102	3742	114	1175	500	2760	5	1	22758430	911	-31.79	4.24	12	0.47	-126.00	944.00	6150	20230601	-34.88	2800	20231101	43.04	4735	-15.42	20240108	3640	10.03	20240119	6150	-34.88	20230601	2800	43.04	20231101	0.21	N	187420	500	113 억		151833	N	N	0	N	00	N
4	20240329	140904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	80	2	2.03	392958300	97856	69.50	3940	4115	3925	5120	2765	3945	4015.68	0.67	0	17172	4395	4170	4035	3810	3675	4102	3742	114	1175	500	2760	5	1	22758430	916	-31.94	4.26	12	0.43	-126.00	944.00	6150	20230601	-34.55	2800	20231101	43.75	4735	-14.99	20240108	3640	10.58	20240119	6150	-34.55	20230601	2800	43.75	20231101	0.21	N	187420	500	113 억		151833	N	N	0	N	00	N
5	20240329	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	115	2	2.92	382097510	95158	67.58	3940	4115	3925	5120	2765	3945	4015.40	0.67	0	17422	4395	4170	4035	3810	3675	4102	3742	114	1175	500	2760	5	1	22758430	924	-32.22	4.30	12	0.42	-126.00	944.00	6150	20230601	-33.98	2800	20231101	45.00	4735	-14.26	20240108	3640	11.54	20240119	6150	-33.98	20230601	2800	45.00	20231101	0.21	N	187420	500	113 억		151833	N	N	0	N	00	N
6	20240329	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	95	2	2.41	364265000	90734	64.44	3940	4115	3925	5120	2765	3945	4014.65	0.67	0	16655	4395	4170	4035	3810	3675	4102	3742	114	1175	500	2760	5	1	22758430	919	-32.06	4.28	12	0.40	-126.00	944.00	6150	20230601	-34.31	2800	20231101	44.29	4735	-14.68	20240108	3640	10.99	20240119	6150	-34.31	20230601	2800	44.29	20231101	0.21	N	187420	500	113 억		151833	N	N	0	N	00	N
7	20240329	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	120	2	3.04	330870540	82410	58.53	3940	4115	3925	5120	2765	3945	4014.93	0.67	0	17135	4395	4170	4035	3810	3675	4102	3742	114	1175	500	2760	5	1	22758430	925	-32.26	4.31	12	0.36	-126.00	944.00	6150	20230601	-33.90	2800	20231101	45.18	4735	-14.15	20240108	3640	11.68	20240119	6150	-33.90	20230601	2800	45.18	20231101	0.21	N	187420	500	113 억		151833	N	N	0	N	00	N
8	20240329	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	30	2	0.76	134812475	33798	24.00	3940	4080	3935	5120	2765	3945	3988.77	0.67	0	9809	4395	4170	4035	3810	3675	4102	3742	114	1175	500	2760	5	1	22758430	905	-31.55	4.21	12	0.15	-126.00	944.00	6150	20230601	-35.37	2800	20231101	41.96	4735	-16.05	20240108	3640	9.20	20240119	6150	-35.37	20230601	2800	41.96	20231101	0.21	N	187420	500	113 억		151833	N	N	0	N	00	N
9	20240329	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	90	2	2.28	41539675	10396	7.38	3940	4080	3940	5120	2765	3945	3995.74	0.67	0	4230	4395	4170	4035	3810	3675	4102	3742	114	1175	500	2760	5	1	22758430	918	-32.02	4.27	12	0.05	-126.00	944.00	6150	20230601	-34.39	2800	20231101	44.11	4735	-14.78	20240108	3640	10.85	20240119	6150	-34.39	20230601	2800	44.11	20231101	0.21	N	187420	500	113 억		151833	N	N	0	N	00	N
10	20240328	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-260	5	-6.18	563298135	140672	164.49	4170	4260	3900	5460	2945	4205	4005.93	0.66	0	2039	4441	4322	4226	4107	4011	4275	4060	114	1255	500	2940	5	1	22758430	898	-31.31	4.18	12	0.62	-126.00	944.00	6150	20230601	-35.85	2800	20231101	40.89	4735	-16.68	20240108	3640	8.38	20240119	6150	-35.85	20230601	2800	40.89	20231101	0.21	N	187420	500	113 억		149782	N	N	0	N	00	N
11	20240328	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-225	5	-5.35	386988480	95894	112.13	4170	4260	3900	5460	2945	4205	4035.59	0.66	0	647	4441	4322	4226	4107	4011	4275	4060	114	1255	500	2940	5	1	22758430	906	-31.59	4.22	12	0.42	-126.00	944.00	6150	20230601	-35.28	2800	20231101	42.14	4735	-15.95	20240108	3640	9.34	20240119	6150	-35.28	20230601	2800	42.14	20231101	0.21	N	187420	500	113 억		149782	N	N	0	N	00	N
12	20240328	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-255	5	-6.06	346554655	85726	100.24	4170	4260	3900	5460	2945	4205	4042.59	0.66	0	1913	4441	4322	4226	4107	4011	4275	4060	114	1255	500	2940	5	1	22758430	899	-31.35	4.18	12	0.38	-126.00	944.00	6150	20230601	-35.77	2800	20231101	41.07	4735	-16.58	20240108	3640	8.52	20240119	6150	-35.77	20230601	2800	41.07	20231101	0.21	N	187420	500	113 억		149782	N	N	0	N	00	N
13	20240328	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-140	5	-3.33	255420345	62912	73.56	4170	4260	3900	5460	2945	4205	4059.96	0.66	0	4011	4441	4322	4226	4107	4011	4275	4060	114	1255	500	2940	5	1	22758430	925	-32.26	4.31	12	0.28	-126.00	944.00	6150	20230601	-33.90	2800	20231101	45.18	4735	-14.15	20240108	3640	11.68	20240119	6150	-33.90	20230601	2800	45.18	20231101	0.21	N	187420	500	113 억		149782	N	N	0	N	00	N
14	20240328	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-150	5	-3.57	246411785	60699	70.98	4170	4260	3900	5460	2945	4205	4059.57	0.66	0	4731	4441	4322	4226	4107	4011	4275	4060	114	1255	500	2940	5	1	22758430	923	-32.18	4.30	12	0.27	-126.00	944.00	6150	20230601	-34.07	2800	20231101	44.82	4735	-14.36	20240108	3640	11.40	20240119	6150	-34.07	20230601	2800	44.82	20231101	0.21	N	187420	500	113 억		149782	N	N	0	N	00	N
15	20240328	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-120	5	-2.85	238335620	58705	68.65	4170	4260	3900	5460	2945	4205	4059.89	0.66	0	4675	4441	4322	4226	4107	4011	4275	4060	114	1255	500	2940	5	1	22758430	930	-32.42	4.33	12	0.26	-126.00	944.00	6150	20230601	-33.58	2800	20231101	45.89	4735	-13.73	20240108	3640	12.23	20240119	6150	-33.58	20230601	2800	45.89	20231101	0.21	N	187420	500	113 억		149782	N	N	0	N	00	N
16	20240328	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-110	5	-2.62	210140315	51793	60.56	4170	4260	3900	5460	2945	4205	4057.31	0.66	0	4586	4441	4322	4226	4107	4011	4275	4060	114	1255	500	2940	5	1	22758430	932	-32.50	4.34	12	0.23	-126.00	944.00	6150	20230601	-33.41	2800	20231101	46.25	4735	-13.52	20240108	3640	12.50	20240119	6150	-33.41	20230601	2800	46.25	20231101	0.21	N	187420	500	113 억		149782	N	N	0	N	00	N
17	20240328	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	5	2	0.12	10835305	2573	3.01	4170	4260	4170	5460	2945	4205	4211.16	0.66	0	-27	4441	4322	4226	4107	4011	4275	4060	114	1255	500	2940	5	1	22758430	958	-33.41	4.46	12	0.01	-126.00	944.00	6150	20230601	-31.54	2800	20231101	50.36	4735	-11.09	20240108	3640	15.66	20240119	6150	-31.54	20230601	2800	50.36	20231101	0.21	N	187420	500	113 억		149782	N	N	0	N	00	N
18	20240327	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-95	5	-2.21	360397490	85493	55.38	4315	4345	4130	5590	3010	4300	4215.52	0.68	0	-3719	4533	4416	4348	4231	4163	4382	4197	114	1290	500	3010	5	1	22758430	957	-7.43	4.10	12	0.38	-566.00	1025.00	6150	20230601	-31.63	2800	20231101	50.18	4735	-11.19	20240108	3640	15.52	20240119	6150	-31.63	20230601	2800	50.18	20231101	0.21	N	187420	500	113 억		153801	N	N	0	N	00	N
19	20240327	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-120	5	-2.79	338213570	80206	51.96	4315	4345	4130	5590	3010	4300	4216.81	0.68	0	-1035	4533	4416	4348	4231	4163	4382	4197	114	1290	500	3010	5	1	22758430	951	-7.39	4.08	12	0.35	-566.00	1025.00	6150	20230601	-32.03	2800	20231101	49.29	4735	-11.72	20240108	3640	14.84	20240119	6150	-32.03	20230601	2800	49.29	20231101	0.21	N	187420	500	113 억		153801	N	N	0	N	00	N
20	20240327	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-100	5	-2.33	327310640	77597	50.27	4315	4345	4130	5590	3010	4300	4218.08	0.68	0	-1371	4533	4416	4348	4231	4163	4382	4197	114	1290	500	3010	5	1	22758430	956	-7.42	4.10	12	0.34	-566.00	1025.00	6150	20230601	-31.71	2800	20231101	50.00	4735	-11.30	20240108	3640	15.38	20240119	6150	-31.71	20230601	2800	50.00	20231101	0.21	N	187420	500	113 억		153801	N	N	0	N	00	N
21	20240327	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-120	5	-2.79	264912080	62626	40.57	4315	4345	4175	5590	3010	4300	4230.07	0.68	0	-1821	4533	4416	4348	4231	4163	4382	4197	114	1290	500	3010	5	1	22758430	951	-7.39	4.08	12	0.28	-566.00	1025.00	6150	20230601	-32.03	2800	20231101	49.29	4735	-11.72	20240108	3640	14.84	20240119	6150	-32.03	20230601	2800	49.29	20231101	0.21	N	187420	500	113 억		153801	N	N	0	N	00	N
22	20240327	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-100	5	-2.33	244945875	57859	37.48	4315	4345	4175	5590	3010	4300	4233.50	0.68	0	253	4533	4416	4348	4231	4163	4382	4197	114	1290	500	3010	5	1	22758430	956	-7.42	4.10	12	0.25	-566.00	1025.00	6150	20230601	-31.71	2800	20231101	50.00	4735	-11.30	20240108	3640	15.38	20240119	6150	-31.71	20230601	2800	50.00	20231101	0.21	N	187420	500	113 억		153801	N	N	0	N	00	N
23	20240327	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-90	5	-2.09	222451745	52506	34.01	4315	4345	4175	5590	3010	4300	4236.69	0.68	0	-79	4533	4416	4348	4231	4163	4382	4197	114	1290	500	3010	5	1	22758430	958	-7.44	4.11	12	0.23	-566.00	1025.00	6150	20230601	-31.54	2800	20231101	50.36	4735	-11.09	20240108	3640	15.66	20240119	6150	-31.54	20230601	2800	50.36	20231101	0.21	N	187420	500	113 억		153801	N	N	0	N	00	N
24	20240327	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-115	5	-2.67	176131615	41486	26.87	4315	4345	4185	5590	3010	4300	4245.57	0.68	0	2159	4533	4416	4348	4231	4163	4382	4197	114	1290	500	3010	5	1	22758430	952	-7.39	4.08	12	0.18	-566.00	1025.00	6150	20230601	-31.95	2800	20231101	49.46	4735	-11.62	20240108	3640	14.97	20240119	6150	-31.95	20230601	2800	49.46	20231101	0.21	N	187420	500	113 억		153801	N	N	0	N	00	N
25	20240327	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	0	3	0.00	62973610	14741	9.55	4315	4345	4240	5590	3010	4300	4272.00	0.68	0	6863	4533	4416	4348	4231	4163	4382	4197	114	1290	500	3010	5	1	22758430	979	-7.60	4.20	12	0.06	-566.00	1025.00	6150	20230601	-30.08	2800	20231101	53.57	4735	-9.19	20240108	3640	18.13	20240119	6150	-30.08	20230601	2800	53.57	20231101	0.21	N	187420	500	113 억		153801	N	N	0	N	00	N
26	20240326	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-100	5	-2.27	674298645	154365	27.74	4420	4465	4280	5720	3080	4400	4368.21	0.64	0	5126	4866	4632	4456	4222	4046	4750	4340	114	1320	500	3080	5	1	22758430	979	-7.60	4.20	12	0.68	-566.00	1025.00	6150	20230601	-30.08	2800	20231101	53.57	4735	-9.19	20240108	3640	18.13	20240119	6150	-30.08	20230601	2800	53.57	20231101	0.21	N	187420	500	113 억		145588	N	N	0	N	00	N
27	20240326	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-115	5	-2.61	662056780	151517	27.23	4420	4465	4280	5720	3080	4400	4369.52	0.64	0	5813	4866	4632	4456	4222	4046	4750	4340	114	1320	500	3080	5	1	22758430	975	-7.57	4.18	12	0.67	-566.00	1025.00	6150	20230601	-30.33	2800	20231101	53.04	4735	-9.50	20240108	3640	17.72	20240119	6150	-30.33	20230601	2800	53.04	20231101	0.21	N	187420	500	113 억		145588	N	N	0	N	00	N
28	20240326	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-105	5	-2.39	624059055	142657	25.64	4420	4465	4290	5720	3080	4400	4374.54	0.64	0	7362	4866	4632	4456	4222	4046	4750	4340	114	1320	500	3080	5	1	22758430	977	-7.59	4.19	12	0.63	-566.00	1025.00	6150	20230601	-30.16	2800	20231101	53.39	4735	-9.29	20240108	3640	17.99	20240119	6150	-30.16	20230601	2800	53.39	20231101	0.21	N	187420	500	113 억		145588	N	N	0	N	00	N
29	20240326	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	-85	5	-1.93	578349680	132024	23.73	4420	4465	4300	5720	3080	4400	4380.64	0.64	0	11684	4866	4632	4456	4222	4046	4750	4340	114	1320	500	3080	5	1	22758430	982	-7.62	4.21	12	0.58	-566.00	1025.00	6150	20230601	-29.84	2800	20231101	54.11	4735	-8.87	20240108	3640	18.54	20240119	6150	-29.84	20230601	2800	54.11	20231101	0.21	N	187420	500	113 억		145588	N	N	0	N	00	N
30	20240326	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	-75	5	-1.70	520672610	118640	21.32	4420	4465	4305	5720	3080	4400	4388.68	0.64	0	15554	4866	4632	4456	4222	4046	4750	4340	114	1320	500	3080	5	1	22758430	984	-7.64	4.22	12	0.52	-566.00	1025.00	6150	20230601	-29.67	2800	20231101	54.46	4735	-8.66	20240108	3640	18.82	20240119	6150	-29.67	20230601	2800	54.46	20231101	0.21	N	187420	500	113 억		145588	N	N	0	N	00	N
31	20240326	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-60	5	-1.36	489261395	111361	20.01	4420	4465	4305	5720	3080	4400	4393.47	0.64	0	19254	4866	4632	4456	4222	4046	4750	4340	114	1320	500	3080	5	1	22758430	988	-7.67	4.23	12	0.49	-566.00	1025.00	6150	20230601	-29.43	2800	20231101	55.00	4735	-8.34	20240108	3640	19.23	20240119	6150	-29.43	20230601	2800	55.00	20231101	0.21	N	187420	500	113 억		145588	N	N	0	N	00	N
32	20240326	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-45	5	-1.02	437284890	99381	17.86	4420	4465	4305	5720	3080	4400	4400.09	0.64	0	18583	4866	4632	4456	4222	4046	4750	4340	114	1320	500	3080	5	1	22758430	991	-7.69	4.25	12	0.44	-566.00	1025.00	6150	20230601	-29.19	2800	20231101	55.54	4735	-8.03	20240108	3640	19.64	20240119	6150	-29.19	20230601	2800	55.54	20231101	0.21	N	187420	500	113 억		145588	N	N	0	N	00	N
33	20240326	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	10	2	0.23	244696380	55118	9.91	4420	4465	4405	5720	3080	4400	4439.50	0.64	0	10905	4866	4632	4456	4222	4046	4750	4340	114	1320	500	3080	5	1	22758430	1004	-7.79	4.30	12	0.24	-566.00	1025.00	6150	20230601	-28.29	2800	20231101	57.50	4735	-6.86	20240108	3640	21.15	20240119	6150	-28.29	20230601	2800	57.50	20231101	0.21	N	187420	500	113 억		145588	N	N	0	N	00	N
34	20240325	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	120	2	2.80	2473848665	555475	578.49	4395	4690	4280	5560	3000	4280	4453.64	0.52	0	30000	4420	4350	4230	4160	4040	4385	4195	114	1280	500	2990	5	1	22758430	1001	-7.77	4.29	12	2.44	-566.00	1025.00	6150	20230601	-28.46	2800	20231101	57.14	4735	-7.07	20240108	3640	20.88	20240119	6150	-28.46	20230601	2800	57.14	20231101	0.21	N	187420	500	113 억		117935	N	N	0	N	00	N
35	20240325	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	135	2	3.15	2384376975	535150	557.32	4395	4690	4280	5560	3000	4280	4455.53	0.52	0	30554	4420	4350	4230	4160	4040	4385	4195	114	1280	500	2990	5	1	22758430	1005	-7.80	4.31	12	2.35	-566.00	1025.00	6150	20230601	-28.21	2800	20231101	57.68	4735	-6.76	20240108	3640	21.29	20240119	6150	-28.21	20230601	2800	57.68	20231101	0.21	N	187420	500	113 억		117935	N	N	0	N	00	N
36	20240325	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	195	2	4.56	1391454190	314724	327.76	4395	4520	4280	5560	3000	4280	4421.19	0.52	0	12586	4420	4350	4230	4160	4040	4385	4195	114	1280	500	2990	5	1	22758430	1018	-7.91	4.37	12	1.38	-566.00	1025.00	6150	20230601	-27.24	2800	20231101	59.82	4735	-5.49	20240108	3640	22.94	20240119	6150	-27.24	20230601	2800	59.82	20231101	0.21	N	187420	500	113 억		117935	N	N	0	N	00	N
37	20240325	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	160	2	3.74	1247707745	282460	294.16	4395	4520	4280	5560	3000	4280	4417.29	0.52	0	3390	4420	4350	4230	4160	4040	4385	4195	114	1280	500	2990	5	1	22758430	1010	-7.84	4.33	12	1.24	-566.00	1025.00	6150	20230601	-27.80	2800	20231101	58.57	4735	-6.23	20240108	3640	21.98	20240119	6150	-27.80	20230601	2800	58.57	20231101	0.21	N	187420	500	113 억		117935	N	N	0	N	00	N
38	20240325	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	170	2	3.97	1206573765	273192	284.51	4395	4520	4280	5560	3000	4280	4416.58	0.52	0	2076	4420	4350	4230	4160	4040	4385	4195	114	1280	500	2990	5	1	22758430	1013	-7.86	4.34	12	1.20	-566.00	1025.00	6150	20230601	-27.64	2800	20231101	58.93	4735	-6.02	20240108	3640	22.25	20240119	6150	-27.64	20230601	2800	58.93	20231101	0.21	N	187420	500	113 억		117935	N	N	0	N	00	N
39	20240325	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	125	2	2.92	756583890	172819	179.98	4395	4470	4280	5560	3000	4280	4377.90	0.52	0	-31511	4420	4350	4230	4160	4040	4385	4195	114	1280	500	2990	5	1	22758430	1003	-7.78	4.30	12	0.76	-566.00	1025.00	6150	20230601	-28.37	2800	20231101	57.32	4735	-6.97	20240108	3640	21.02	20240119	6150	-28.37	20230601	2800	57.32	20231101	0.21	N	187420	500	113 억		117935	N	N	0	N	00	N
40	20240325	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	155	2	3.62	619300065	141742	147.61	4395	4450	4280	5560	3000	4280	4369.21	0.52	0	-39185	4420	4350	4230	4160	4040	4385	4195	114	1280	500	2990	5	1	22758430	1009	-7.84	4.33	12	0.62	-566.00	1025.00	6150	20230601	-27.89	2800	20231101	58.39	4735	-6.34	20240108	3640	21.84	20240119	6150	-27.89	20230601	2800	58.39	20231101	0.21	N	187420	500	113 억		117935	N	N	0	N	00	N
41	20240325	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	35	2	0.82	368938735	84665	88.17	4395	4420	4280	5560	3000	4280	4357.63	0.52	0	-33156	4420	4350	4230	4160	4040	4385	4195	114	1280	500	2990	5	1	22758430	982	-7.62	4.21	12	0.37	-566.00	1025.00	6150	20230601	-29.84	2800	20231101	54.11	4735	-8.87	20240108	3640	18.54	20240119	6150	-29.84	20230601	2800	54.11	20231101	0.21	N	187420	500	113 억		117935	N	N	0	N	00	N
42	20240322	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	80	2	1.90	400092885	95347	160.38	4200	4300	4110	5460	2940	4200	4196.02	0.40	0	25871	4340	4270	4225	4155	4110	4247	4132	114	1260	500	2940	5	1	22758430	974	-7.56	4.18	12	0.42	-566.00	1025.00	6150	20230601	-30.41	2800	20231101	52.86	4735	-9.61	20240108	3640	17.58	20240119	6150	-30.41	20230601	2800	52.86	20231101	0.21	N	187420	500	113 억		92060	N	N	0	N	00	N
43	20240322	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	45	2	1.07	331260125	79208	133.23	4200	4275	4110	5460	2940	4200	4182.15	0.40	0	15780	4340	4270	4225	4155	4110	4247	4132	114	1260	500	2940	5	1	22758430	966	-7.50	4.14	12	0.35	-566.00	1025.00	6150	20230601	-30.98	2800	20231101	51.61	4735	-10.35	20240108	3640	16.62	20240119	6150	-30.98	20230601	2800	51.61	20231101	0.21	N	187420	500	113 억		92060	N	N	0	N	00	N
44	20240322	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	65	2	1.55	283255020	67898	114.21	4200	4270	4110	5460	2940	4200	4171.77	0.40	0	15601	4340	4270	4225	4155	4110	4247	4132	114	1260	500	2940	5	1	22758430	971	-7.54	4.16	12	0.30	-566.00	1025.00	6150	20230601	-30.65	2800	20231101	52.32	4735	-9.93	20240108	3640	17.17	20240119	6150	-30.65	20230601	2800	52.32	20231101	0.21	N	187420	500	113 억		92060	N	N	0	N	00	N
45	20240322	130916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	15	2	0.36	222103770	53441	89.89	4200	4250	4110	5460	2940	4200	4156.06	0.40	0	10701	4340	4270	4225	4155	4110	4247	4132	114	1260	500	2940	5	1	22758430	959	-7.45	4.11	12	0.23	-566.00	1025.00	6150	20230601	-31.46	2800	20231101	50.54	4735	-10.98	20240108	3640	15.80	20240119	6150	-31.46	20230601	2800	50.54	20231101	0.21	N	187420	500	113 억		92060	N	N	0	N	00	N
46	20240322	120911	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-15	5	-0.36	135698020	32670	54.95	4200	4250	4110	5460	2940	4200	4153.60	0.40	0	3341	4340	4270	4225	4155	4110	4247	4132	114	1260	500	2940	5	1	22758430	952	-7.39	4.08	12	0.14	-566.00	1025.00	6150	20230601	-31.95	2800	20231101	49.46	4735	-11.62	20240108	3640	14.97	20240119	6150	-31.95	20230601	2800	49.46	20231101	0.21	N	187420	500	113 억		92060	N	N	0	N	00	N
47	20240322	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-70	5	-1.67	122270430	29436	49.51	4200	4250	4110	5460	2940	4200	4153.77	0.40	0	3403	4340	4270	4225	4155	4110	4247	4132	114	1260	500	2940	5	1	22758430	940	-7.30	4.03	12	0.13	-566.00	1025.00	6150	20230601	-32.85	2800	20231101	47.50	4735	-12.78	20240108	3640	13.46	20240119	6150	-32.85	20230601	2800	47.50	20231101	0.21	N	187420	500	113 억		92060	N	N	0	N	00	N
48	20240322	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-10	5	-0.24	80648880	19405	32.64	4200	4250	4110	5460	2940	4200	4156.09	0.40	0	293	4340	4270	4225	4155	4110	4247	4132	114	1260	500	2940	5	1	22758430	954	-7.40	4.09	12	0.09	-566.00	1025.00	6150	20230601	-31.87	2800	20231101	49.64	4735	-11.51	20240108	3640	15.11	20240119	6150	-31.87	20230601	2800	49.64	20231101	0.21	N	187420	500	113 억		92060	N	N	0	N	00	N
49	20240322	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	0	3	0.00	5372600	1278	2.15	4200	4250	4200	5460	2940	4200	4203.91	0.40	0	-117	4340	4270	4225	4155	4110	4247	4132	114	1260	500	2940	5	1	22758430	956	-7.42	4.10	12	0.01	-566.00	1025.00	6150	20230601	-31.71	2800	20231101	50.00	4735	-11.30	20240108	3640	15.38	20240119	6150	-31.71	20230601	2800	50.00	20231101	0.21	N	187420	500	113 억		92060	N	N	0	N	00	N
50	20240321	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-90	5	-2.10	250109165	59439	97.57	4210	4295	4180	5570	3005	4290	4207.86	0.46	0	-13629	4436	4362	4266	4192	4096	4400	4230	114	1280	500	3000	5	1	22758430	956	-7.42	4.10	12	0.26	-566.00	1025.00	6150	20230601	-31.71	2800	20231101	50.00	4735	-11.30	20240108	3640	15.38	20240119	6150	-31.71	20230601	2800	50.00	20231101	0.21	N	187420	500	113 억		105352	N	N	0	N	00	N
51	20240321	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-90	5	-2.10	201088120	47776	78.42	4210	4295	4180	5570	3005	4290	4208.98	0.46	0	-10835	4436	4362	4266	4192	4096	4400	4230	114	1280	500	3000	5	1	22758430	956	-7.42	4.10	12	0.21	-566.00	1025.00	6150	20230601	-31.71	2800	20231101	50.00	4735	-11.30	20240108	3640	15.38	20240119	6150	-31.71	20230601	2800	50.00	20231101	0.21	N	187420	500	113 억		105352	N	N	0	N	00	N
52	20240321	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-90	5	-2.10	156577940	37209	61.08	4210	4295	4180	5570	3005	4290	4208.07	0.46	0	-8886	4436	4362	4266	4192	4096	4400	4230	114	1280	500	3000	5	1	22758430	956	-7.42	4.10	12	0.16	-566.00	1025.00	6150	20230601	-31.71	2800	20231101	50.00	4735	-11.30	20240108	3640	15.38	20240119	6150	-31.71	20230601	2800	50.00	20231101	0.21	N	187420	500	113 억		105352	N	N	0	N	00	N
53	20240321	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-60	5	-1.40	105386255	25030	41.09	4210	4295	4180	5570	3005	4290	4210.40	0.46	0	-7516	4436	4362	4266	4192	4096	4400	4230	114	1280	500	3000	5	1	22758430	963	-7.47	4.13	12	0.11	-566.00	1025.00	6150	20230601	-31.22	2800	20231101	51.07	4735	-10.67	20240108	3640	16.21	20240119	6150	-31.22	20230601	2800	51.07	20231101	0.21	N	187420	500	113 억		105352	N	N	0	N	00	N
54	20240321	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-80	5	-1.86	95236035	22619	37.13	4210	4295	4180	5570	3005	4290	4210.44	0.46	0	-8103	4436	4362	4266	4192	4096	4400	4230	114	1280	500	3000	5	1	22758430	958	-7.44	4.11	12	0.10	-566.00	1025.00	6150	20230601	-31.54	2800	20231101	50.36	4735	-11.09	20240108	3640	15.66	20240119	6150	-31.54	20230601	2800	50.36	20231101	0.21	N	187420	500	113 억		105352	N	N	0	N	00	N
55	20240321	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-65	5	-1.52	89043160	21144	34.71	4210	4295	4180	5570	3005	4290	4211.27	0.46	0	-7654	4436	4362	4266	4192	4096	4400	4230	114	1280	500	3000	5	1	22758430	962	-7.46	4.12	12	0.09	-566.00	1025.00	6150	20230601	-31.30	2800	20231101	50.89	4735	-10.77	20240108	3640	16.07	20240119	6150	-31.30	20230601	2800	50.89	20231101	0.21	N	187420	500	113 억		105352	N	N	0	N	00	N
56	20240321	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-80	5	-1.86	38279010	9081	14.91	4210	4295	4180	5570	3005	4290	4215.29	0.46	0	-781	4436	4362	4266	4192	4096	4400	4230	114	1280	500	3000	5	1	22758430	958	-7.44	4.11	12	0.04	-566.00	1025.00	6150	20230601	-31.54	2800	20231101	50.36	4735	-11.09	20240108	3640	15.66	20240119	6150	-31.54	20230601	2800	50.36	20231101	0.21	N	187420	500	113 억		105352	N	N	0	N	00	N
57	20240321	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	-20	5	-0.47	5374755	1259	2.07	4210	4295	4210	5570	3005	4290	4269.07	0.46	0	-292	4436	4362	4266	4192	4096	4400	4230	114	1280	500	3000	5	1	22758430	972	-7.54	4.17	12	0.01	-566.00	1025.00	6150	20230601	-30.57	2800	20231101	52.50	4735	-9.82	20240108	3640	17.31	20240119	6150	-30.57	20230601	2800	52.50	20231101	0.21	N	187420	500	113 억		105352	N	N	0	N	00	N
58	20240320	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	60	2	1.42	255569965	60315	97.55	4230	4340	4170	5490	2965	4230	4237.19	0.44	0	6369	4383	4306	4203	4126	4023	4255	4075	114	1260	500	2960	5	1	22758430	976	-7.58	4.19	12	0.27	-566.00	1025.00	6150	20230601	-30.24	2800	20231101	53.21	4735	-9.40	20240108	3640	17.86	20240119	6150	-30.24	20230601	2800	53.21	20231101	0.21	N	187420	500	113 억		99057	N	N	0	N	00	N
59	20240320	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	30	2	0.71	235579325	55615	89.95	4230	4340	4170	5490	2965	4230	4235.90	0.44	0	8444	4383	4306	4203	4126	4023	4255	4075	114	1260	500	2960	5	1	22758430	970	-7.53	4.16	12	0.24	-566.00	1025.00	6150	20230601	-30.73	2800	20231101	52.14	4735	-10.03	20240108	3640	17.03	20240119	6150	-30.73	20230601	2800	52.14	20231101	0.21	N	187420	500	113 억		99057	N	N	0	N	00	N
60	20240320	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-35	5	-0.83	215006890	50756	82.09	4230	4340	4170	5490	2965	4230	4236.09	0.44	0	11652	4383	4306	4203	4126	4023	4255	4075	114	1260	500	2960	5	1	22758430	955	-7.41	4.09	12	0.22	-566.00	1025.00	6150	20230601	-31.79	2800	20231101	49.82	4735	-11.40	20240108	3640	15.25	20240119	6150	-31.79	20230601	2800	49.82	20231101	0.21	N	187420	500	113 억		99057	N	N	0	N	00	N
61	20240320	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-5	5	-0.12	77403675	18415	29.78	4230	4250	4170	5490	2965	4230	4203.29	0.44	0	2058	4383	4306	4203	4126	4023	4255	4075	114	1260	500	2960	5	1	22758430	962	-7.46	4.12	12	0.08	-566.00	1025.00	6150	20230601	-31.30	2800	20231101	50.89	4735	-10.77	20240108	3640	16.07	20240119	6150	-31.30	20230601	2800	50.89	20231101	0.21	N	187420	500	113 억		99057	N	N	0	N	00	N
62	20240320	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	10	2	0.24	54067835	12870	20.81	4230	4245	4170	5490	2965	4230	4201.07	0.44	0	1941	4383	4306	4203	4126	4023	4255	4075	114	1260	500	2960	5	1	22758430	965	-7.49	4.14	12	0.06	-566.00	1025.00	6150	20230601	-31.06	2800	20231101	51.43	4735	-10.45	20240108	3640	16.48	20240119	6150	-31.06	20230601	2800	51.43	20231101	0.21	N	187420	500	113 억		99057	N	N	0	N	00	N
63	20240320	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-50	5	-1.18	31748275	7569	12.24	4230	4245	4170	5490	2965	4230	4194.51	0.44	0	893	4383	4306	4203	4126	4023	4255	4075	114	1260	500	2960	5	1	22758430	951	-7.39	4.08	12	0.03	-566.00	1025.00	6150	20230601	-32.03	2800	20231101	49.29	4735	-11.72	20240108	3640	14.84	20240119	6150	-32.03	20230601	2800	49.29	20231101	0.21	N	187420	500	113 억		99057	N	N	0	N	00	N
64	20240320	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-15	5	-0.35	15971265	3803	6.15	4230	4245	4170	5490	2965	4230	4199.65	0.44	0	679	4383	4306	4203	4126	4023	4255	4075	114	1260	500	2960	5	1	22758430	959	-7.45	4.11	12	0.02	-566.00	1025.00	6150	20230601	-31.46	2800	20231101	50.54	4735	-10.98	20240108	3640	15.80	20240119	6150	-31.46	20230601	2800	50.54	20231101	0.21	N	187420	500	113 억		99057	N	N	0	N	00	N
65	20240320	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	10	2	0.24	4361195	1032	1.67	4230	4245	4205	5490	2965	4230	4225.96	0.44	0	-407	4383	4306	4203	4126	4023	4255	4075	114	1260	500	2960	5	1	22758430	965	-7.49	4.14	12	0.00	-566.00	1025.00	6150	20230601	-31.06	2800	20231101	51.43	4735	-10.45	20240108	3640	16.48	20240119	6150	-31.06	20230601	2800	51.43	20231101	0.21	N	187420	500	113 억		99057	N	N	0	N	00	N
66	20240319	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-20	5	-0.47	258333840	61814	101.42	4250	4280	4100	5520	2975	4250	4179.21	0.42	0	3560	4356	4302	4196	4142	4036	4330	4170	114	1270	500	2970	5	1	22758430	963	-7.47	4.13	12	0.27	-566.00	1025.00	6150	20230601	-31.22	2800	20231101	51.07	4735	-10.67	20240108	3640	16.21	20240119	6150	-31.22	20230601	2800	51.07	20231101	0.21	N	187420	500	113 억		95420	N	N	0	N	00	N
67	20240319	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-10	5	-0.24	256917395	61479	100.87	4250	4280	4100	5520	2975	4250	4178.95	0.42	0	3613	4356	4302	4196	4142	4036	4330	4170	114	1270	500	2970	5	1	22758430	965	-7.49	4.14	12	0.27	-566.00	1025.00	6150	20230601	-31.06	2800	20231101	51.43	4735	-10.45	20240108	3640	16.48	20240119	6150	-31.06	20230601	2800	51.43	20231101	0.21	N	187420	500	113 억		95420	N	N	0	N	00	N
68	20240319	140904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-80	5	-1.88	235303235	56339	92.43	4250	4280	4100	5520	2975	4250	4176.56	0.42	0	2595	4356	4302	4196	4142	4036	4330	4170	114	1270	500	2970	5	1	22758430	949	-7.37	4.07	12	0.25	-566.00	1025.00	6150	20230601	-32.20	2800	20231101	48.93	4735	-11.93	20240108	3640	14.56	20240119	6150	-32.20	20230601	2800	48.93	20231101	0.21	N	187420	500	113 억		95420	N	N	0	N	00	N
69	20240319	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-85	5	-2.00	185909170	44448	72.93	4250	4280	4100	5520	2975	4250	4182.62	0.42	0	-2379	4356	4302	4196	4142	4036	4330	4170	114	1270	500	2970	5	1	22758430	948	-7.36	4.06	12	0.20	-566.00	1025.00	6150	20230601	-32.28	2800	20231101	48.75	4735	-12.04	20240108	3640	14.42	20240119	6150	-32.28	20230601	2800	48.75	20231101	0.21	N	187420	500	113 억		95420	N	N	0	N	00	N
70	20240319	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-85	5	-2.00	175243735	41879	68.71	4250	4280	4100	5520	2975	4250	4184.53	0.42	0	-739	4356	4302	4196	4142	4036	4330	4170	114	1270	500	2970	5	1	22758430	948	-7.36	4.06	12	0.18	-566.00	1025.00	6150	20230601	-32.28	2800	20231101	48.75	4735	-12.04	20240108	3640	14.42	20240119	6150	-32.28	20230601	2800	48.75	20231101	0.21	N	187420	500	113 억		95420	N	N	0	N	00	N
71	20240319	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-80	5	-1.88	126853455	30218	49.58	4250	4280	4150	5520	2975	4250	4197.94	0.42	0	-583	4356	4302	4196	4142	4036	4330	4170	114	1270	500	2970	5	1	22758430	949	-7.37	4.07	12	0.13	-566.00	1025.00	6150	20230601	-32.20	2800	20231101	48.93	4735	-11.93	20240108	3640	14.56	20240119	6150	-32.20	20230601	2800	48.93	20231101	0.21	N	187420	500	113 억		95420	N	N	0	N	00	N
72	20240319	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-50	5	-1.18	106788290	25417	41.70	4250	4280	4150	5520	2975	4250	4201.45	0.42	0	3	4356	4302	4196	4142	4036	4330	4170	114	1270	500	2970	5	1	22758430	956	-7.42	4.10	12	0.11	-566.00	1025.00	6150	20230601	-31.71	2800	20231101	50.00	4735	-11.30	20240108	3640	15.38	20240119	6150	-31.71	20230601	2800	50.00	20231101	0.21	N	187420	500	113 억		95420	N	N	0	N	00	N
73	20240319	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-65	5	-1.53	51265585	12223	20.05	4250	4260	4150	5520	2975	4250	4194.19	0.42	0	-642	4356	4302	4196	4142	4036	4330	4170	114	1270	500	2970	5	1	22758430	952	-7.39	4.08	12	0.05	-566.00	1025.00	6150	20230601	-31.95	2800	20231101	49.46	4735	-11.62	20240108	3640	14.97	20240119	6150	-31.95	20230601	2800	49.46	20231101	0.21	N	187420	500	113 억		95420	N	N	0	N	00	N
74	20240318	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	85	2	2.04	254187230	60795	87.45	4115	4250	4090	5410	2920	4165	4180.38	0.43	0	-1338	4321	4242	4121	4042	3921	4282	4082	114	1245	500	2910	5	1	22758430	967	-7.51	4.15	12	0.27	-566.00	1025.00	6150	20230601	-30.89	2800	20231101	51.79	4735	-10.24	20240108	3640	16.76	20240119	6150	-30.89	20230601	2800	51.79	20231101	0.21	N	187420	500	113 억		96743	N	N	0	N	00	N
75	20240318	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	35	2	0.84	161537870	38871	55.92	4115	4205	4090	5410	2920	4165	4155.74	0.43	0	-3410	4321	4242	4121	4042	3921	4282	4082	114	1245	500	2910	5	1	22758430	956	-7.42	4.10	12	0.17	-566.00	1025.00	6150	20230601	-31.71	2800	20231101	50.00	4735	-11.30	20240108	3640	15.38	20240119	6150	-31.71	20230601	2800	50.00	20231101	0.21	N	187420	500	113 억		96743	N	N	0	N	00	N
76	20240318	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-5	5	-0.12	81856140	19841	28.54	4115	4170	4090	5410	2920	4165	4125.61	0.43	0	-1144	4321	4242	4121	4042	3921	4282	4082	114	1245	500	2910	5	1	22758430	947	-7.35	4.06	12	0.09	-566.00	1025.00	6150	20230601	-32.36	2800	20231101	48.57	4735	-12.14	20240108	3640	14.29	20240119	6150	-32.36	20230601	2800	48.57	20231101	0.21	N	187420	500	113 억		96743	N	N	0	N	00	N
77	20240318	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-15	5	-0.36	71448780	17337	24.94	4115	4165	4090	5410	2920	4165	4121.17	0.43	0	-141	4321	4242	4121	4042	3921	4282	4082	114	1245	500	2910	5	1	22758430	944	-7.33	4.05	12	0.08	-566.00	1025.00	6150	20230601	-32.52	2800	20231101	48.21	4735	-12.35	20240108	3640	14.01	20240119	6150	-32.52	20230601	2800	48.21	20231101	0.21	N	187420	500	113 억		96743	N	N	0	N	00	N
78	20240318	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-5	5	-0.12	60499495	14700	21.15	4115	4165	4090	5410	2920	4165	4115.61	0.43	0	1194	4321	4242	4121	4042	3921	4282	4082	114	1245	500	2910	5	1	22758430	947	-7.35	4.06	12	0.06	-566.00	1025.00	6150	20230601	-32.36	2800	20231101	48.57	4735	-12.14	20240108	3640	14.29	20240119	6150	-32.36	20230601	2800	48.57	20231101	0.21	N	187420	500	113 억		96743	N	N	0	N	00	N
79	20240318	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-50	5	-1.20	55545470	13505	19.43	4115	4150	4090	5410	2920	4165	4112.96	0.43	0	754	4321	4242	4121	4042	3921	4282	4082	114	1245	500	2910	5	1	22758430	937	-7.27	4.01	12	0.06	-566.00	1025.00	6150	20230601	-33.09	2800	20231101	46.96	4735	-13.09	20240108	3640	13.05	20240119	6150	-33.09	20230601	2800	46.96	20231101	0.21	N	187420	500	113 억		96743	N	N	0	N	00	N
80	20240318	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-30	5	-0.72	43503825	10590	15.23	4115	4150	4090	5410	2920	4165	4108.01	0.43	0	157	4321	4242	4121	4042	3921	4282	4082	114	1245	500	2910	5	1	22758430	941	-7.31	4.03	12	0.05	-566.00	1025.00	6150	20230601	-32.76	2800	20231101	47.68	4735	-12.67	20240108	3640	13.60	20240119	6150	-32.76	20230601	2800	47.68	20231101	0.21	N	187420	500	113 억		96743	N	N	0	N	00	N
81	20240318	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-45	5	-1.08	2919475	709	1.02	4115	4150	4115	5410	2920	4165	4117.74	0.43	0	200	4321	4242	4121	4042	3921	4282	4082	114	1245	500	2910	5	1	22758430	938	-7.28	4.02	12	0.00	-566.00	1025.00	6150	20230601	-33.01	2800	20231101	47.14	4735	-12.99	20240108	3640	13.19	20240119	6150	-33.01	20230601	2800	47.14	20231101	0.21	N	187420	500	113 억		96743	N	N	0	N	00	N
82	20240315	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	80	2	1.96	287603300	69506	185.88	4060	4200	4000	5310	2860	4085	4137.77	0.40	0	6438	4195	4140	4065	4010	3935	4102	3972	114	1225	500	2850	5	1	22758430	948	-7.36	4.06	12	0.31	-566.00	1025.00	6150	20230601	-32.28	2800	20231101	48.75	4735	-12.04	20240108	3640	14.42	20240119	6150	-32.28	20230601	2800	48.75	20231101	0.21	N	187420	500	113 억		90097	N	N	0	N	00	N
83	20240315	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	60	2	1.47	283298965	68473	183.12	4060	4200	4000	5310	2860	4085	4137.38	0.40	0	6349	4195	4140	4065	4010	3935	4102	3972	114	1225	500	2850	5	1	22758430	943	-7.32	4.04	12	0.30	-566.00	1025.00	6150	20230601	-32.60	2800	20231101	48.04	4735	-12.46	20240108	3640	13.87	20240119	6150	-32.60	20230601	2800	48.04	20231101	0.21	N	187420	500	113 억		90097	N	N	0	N	00	N
84	20240315	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	95	2	2.33	259816390	62822	168.00	4060	4200	4000	5310	2860	4085	4135.75	0.40	0	6145	4195	4140	4065	4010	3935	4102	3972	114	1225	500	2850	5	1	22758430	951	-7.39	4.08	12	0.28	-566.00	1025.00	6150	20230601	-32.03	2800	20231101	49.29	4735	-11.72	20240108	3640	14.84	20240119	6150	-32.03	20230601	2800	49.29	20231101	0.21	N	187420	500	113 억		90097	N	N	0	N	00	N
85	20240315	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	110	2	2.69	233514845	56515	151.14	4060	4200	4000	5310	2860	4085	4131.91	0.40	0	6101	4195	4140	4065	4010	3935	4102	3972	114	1225	500	2850	5	1	22758430	955	-7.41	4.09	12	0.25	-566.00	1025.00	6150	20230601	-31.79	2800	20231101	49.82	4735	-11.40	20240108	3640	15.25	20240119	6150	-31.79	20230601	2800	49.82	20231101	0.21	N	187420	500	113 억		90097	N	N	0	N	00	N
86	20240315	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	85	2	2.08	152252625	37079	99.16	4060	4170	4000	5310	2860	4085	4106.17	0.40	0	5977	4195	4140	4065	4010	3935	4102	3972	114	1225	500	2850	5	1	22758430	949	-7.37	4.07	12	0.16	-566.00	1025.00	6150	20230601	-32.20	2800	20231101	48.93	4735	-11.93	20240108	3640	14.56	20240119	6150	-32.20	20230601	2800	48.93	20231101	0.21	N	187420	500	113 억		90097	N	N	0	N	00	N
87	20240315	110845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	20	2	0.49	88765820	21735	58.13	4060	4130	4000	5310	2860	4085	4084.00	0.40	0	1461	4195	4140	4065	4010	3935	4102	3972	114	1225	500	2850	5	1	22758430	934	-7.25	4.00	12	0.10	-566.00	1025.00	6150	20230601	-33.25	2800	20231101	46.61	4735	-13.31	20240108	3640	12.77	20240119	6150	-33.25	20230601	2800	46.61	20231101	0.21	N	187420	500	113 억		90097	N	N	0	N	00	N
88	20240315	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	20	2	0.49	47893975	11802	31.56	4060	4120	4000	5310	2860	4085	4058.12	0.40	0	-608	4195	4140	4065	4010	3935	4102	3972	114	1225	500	2850	5	1	22758430	934	-7.25	4.00	12	0.05	-566.00	1025.00	6150	20230601	-33.25	2800	20231101	46.61	4735	-13.31	20240108	3640	12.77	20240119	6150	-33.25	20230601	2800	46.61	20231101	0.21	N	187420	500	113 억		90097	N	N	0	N	00	N
89	20240315	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-60	5	-1.47	4453510	1096	2.93	4060	4100	4025	5310	2860	4085	4063.42	0.40	0	-323	4195	4140	4065	4010	3935	4102	3972	114	1225	500	2850	5	1	22758430	916	-7.11	3.93	12	0.00	-566.00	1025.00	6150	20230601	-34.55	2800	20231101	43.75	4735	-14.99	20240108	3640	10.58	20240119	6150	-34.55	20230601	2800	43.75	20231101	0.21	N	187420	500	113 억		90097	N	N	0	N	00	N
90	20240314	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-5	5	-0.12	150928680	37393	31.69	4090	4120	3990	5310	2865	4090	4036.28	0.43	0	-7783	4216	4152	4061	3997	3906	4185	4030	114	1220	500	2860	5	1	22758430	930	-7.22	3.99	12	0.16	-566.00	1025.00	6150	20230601	-33.58	2800	20231101	45.89	4735	-13.73	20240108	3640	12.23	20240119	6150	-33.58	20230601	2800	45.89	20231101	0.21	N	187420	500	113 억		97701	N	N	0	N	00	N
91	20240314	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	5	2	0.12	139937590	34702	29.41	4090	4120	3990	5310	2865	4090	4032.55	0.43	0	-7797	4216	4152	4061	3997	3906	4185	4030	114	1220	500	2860	5	1	22758430	932	-7.23	4.00	12	0.15	-566.00	1025.00	6150	20230601	-33.41	2800	20231101	46.25	4735	-13.52	20240108	3640	12.50	20240119	6150	-33.41	20230601	2800	46.25	20231101	0.21	N	187420	500	113 억		97701	N	N	0	N	00	N
92	20240314	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-35	5	-0.86	108897230	27097	22.96	4090	4090	3990	5310	2865	4090	4018.79	0.43	0	-6895	4216	4152	4061	3997	3906	4185	4030	114	1220	500	2860	5	1	22758430	923	-7.16	3.96	12	0.12	-566.00	1025.00	6150	20230601	-34.07	2800	20231101	44.82	4735	-14.36	20240108	3640	11.40	20240119	6150	-34.07	20230601	2800	44.82	20231101	0.21	N	187420	500	113 억		97701	N	N	0	N	00	N
93	20240314	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-40	5	-0.98	95035910	23670	20.06	4090	4090	3990	5310	2865	4090	4015.04	0.43	0	-7566	4216	4152	4061	3997	3906	4185	4030	114	1220	500	2860	5	1	22758430	922	-7.16	3.95	12	0.10	-566.00	1025.00	6150	20230601	-34.15	2800	20231101	44.64	4735	-14.47	20240108	3640	11.26	20240119	6150	-34.15	20230601	2800	44.64	20231101	0.21	N	187420	500	113 억		97701	N	N	0	N	00	N
94	20240314	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-60	5	-1.47	77550525	19350	16.40	4090	4090	3990	5310	2865	4090	4007.78	0.43	0	-5689	4216	4152	4061	3997	3906	4185	4030	114	1220	500	2860	5	1	22758430	917	-7.12	3.93	12	0.09	-566.00	1025.00	6150	20230601	-34.47	2800	20231101	43.93	4735	-14.89	20240108	3640	10.71	20240119	6150	-34.47	20230601	2800	43.93	20231101	0.21	N	187420	500	113 억		97701	N	N	0	N	00	N
95	20240314	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-85	5	-2.08	66605960	16630	14.09	4090	4090	3990	5310	2865	4090	4005.17	0.43	0	-5221	4216	4152	4061	3997	3906	4185	4030	114	1220	500	2860	5	1	22758430	911	-7.08	3.91	12	0.07	-566.00	1025.00	6150	20230601	-34.88	2800	20231101	43.04	4735	-15.42	20240108	3640	10.03	20240119	6150	-34.88	20230601	2800	43.04	20231101	0.21	N	187420	500	113 억		97701	N	N	0	N	00	N
96	20240314	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-70	5	-1.71	24635510	6145	5.21	4090	4090	4000	5310	2865	4090	4009.03	0.43	0	-15	4216	4152	4061	3997	3906	4185	4030	114	1220	500	2860	5	1	22758430	915	-7.10	3.92	12	0.03	-566.00	1025.00	6150	20230601	-34.63	2800	20231101	43.57	4735	-15.10	20240108	3640	10.44	20240119	6150	-34.63	20230601	2800	43.57	20231101	0.21	N	187420	500	113 억		97701	N	N	0	N	00	N
97	20240314	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-15	5	-0.37	3393550	842	0.71	4090	4090	4010	5310	2865	4090	4030.34	0.43	0	-31	4216	4152	4061	3997	3906	4185	4030	114	1220	500	2860	5	1	22758430	927	-7.20	3.98	12	0.00	-566.00	1025.00	6150	20230601	-33.74	2800	20231101	45.54	4735	-13.94	20240108	3640	11.95	20240119	6150	-33.74	20230601	2800	45.54	20231101	0.21	N	187420	500	113 억		97701	N	N	0	N	00	N
98	20240313	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	5	2	0.12	471861725	117786	106.59	4085	4125	3970	5310	2860	4085	4005.98	0.47	0	-10146	4218	4151	4063	3996	3908	4185	4030	114	1225	500	2850	5	1	22758430	931	-7.23	3.99	12	0.52	-566.00	1025.00	6150	20230601	-33.50	2800	20231101	46.07	4735	-13.62	20240108	3640	12.36	20240119	6150	-33.50	20230601	2800	46.07	20231101	0.21	N	187420	500	113 억		107837	N	N	0	N	00	N
99	20240313	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-35	5	-0.86	453812795	113335	102.56	4085	4125	3970	5310	2860	4085	4004.05	0.47	0	-12239	4218	4151	4063	3996	3908	4185	4030	114	1225	500	2850	5	1	22758430	922	-7.16	3.95	12	0.50	-566.00	1025.00	6150	20230601	-34.15	2800	20231101	44.64	4735	-14.47	20240108	3640	11.26	20240119	6150	-34.15	20230601	2800	44.64	20231101	0.21	N	187420	500	113 억		107837	N	N	0	N	00	N
100	20240313	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-40	5	-0.98	435719235	108847	98.50	4085	4125	3970	5310	2860	4085	4002.92	0.47	0	-13245	4218	4151	4063	3996	3908	4185	4030	114	1225	500	2850	5	1	22758430	921	-7.15	3.95	12	0.48	-566.00	1025.00	6150	20230601	-34.23	2800	20231101	44.46	4735	-14.57	20240108	3640	11.13	20240119	6150	-34.23	20230601	2800	44.46	20231101	0.21	N	187420	500	113 억		107837	N	N	0	N	00	N
101	20240313	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-85	5	-2.08	366572240	91564	82.86	4085	4125	3970	5310	2860	4085	4003.30	0.47	0	-11486	4218	4151	4063	3996	3908	4185	4030	114	1225	500	2850	5	1	22758430	910	-7.07	3.90	12	0.40	-566.00	1025.00	6150	20230601	-34.96	2800	20231101	42.86	4735	-15.52	20240108	3640	9.89	20240119	6150	-34.96	20230601	2800	42.86	20231101	0.21	N	187420	500	113 억		107837	N	N	0	N	00	N
102	20240313	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-85	5	-2.08	342331050	85507	77.38	4085	4125	3970	5310	2860	4085	4003.38	0.47	0	-11357	4218	4151	4063	3996	3908	4185	4030	114	1225	500	2850	5	1	22758430	910	-7.07	3.90	12	0.38	-566.00	1025.00	6150	20230601	-34.96	2800	20231101	42.86	4735	-15.52	20240108	3640	9.89	20240119	6150	-34.96	20230601	2800	42.86	20231101	0.21	N	187420	500	113 억		107837	N	N	0	N	00	N
103	20240313	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-80	5	-1.96	271548790	67821	61.38	4085	4125	3970	5310	2860	4085	4003.70	0.47	0	-9290	4218	4151	4063	3996	3908	4185	4030	114	1225	500	2850	5	1	22758430	911	-7.08	3.91	12	0.30	-566.00	1025.00	6150	20230601	-34.88	2800	20231101	43.04	4735	-15.42	20240108	3640	10.03	20240119	6150	-34.88	20230601	2800	43.04	20231101	0.21	N	187420	500	113 억		107837	N	N	0	N	00	N
104	20240313	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-45	5	-1.10	177739975	44345	40.13	4085	4125	3985	5310	2860	4085	4007.83	0.47	0	-3367	4218	4151	4063	3996	3908	4185	4030	114	1225	500	2850	5	1	22758430	919	-7.14	3.94	12	0.19	-566.00	1025.00	6150	20230601	-34.31	2800	20231101	44.29	4735	-14.68	20240108	3640	10.99	20240119	6150	-34.31	20230601	2800	44.29	20231101	0.21	N	187420	500	113 억		107837	N	N	0	N	00	N
105	20240313	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-45	5	-1.10	10276395	2527	2.29	4085	4125	4040	5310	2860	4085	4065.34	0.47	0	-1685	4218	4151	4063	3996	3908	4185	4030	114	1225	500	2850	5	1	22758430	919	-7.14	3.94	12	0.01	-566.00	1025.00	6150	20230601	-34.31	2800	20231101	44.29	4735	-14.68	20240108	3640	10.99	20240119	6150	-34.31	20230601	2800	44.29	20231101	0.21	N	187420	500	113 억		107837	N	N	0	N	00	N
106	20240312	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	35	2	0.86	449936870	110208	107.07	4010	4130	3975	5260	2835	4050	4082.62	0.48	0	-4546	4226	4137	4036	3947	3846	4087	3897	114	1210	500	2830	5	1	22758430	930	-7.22	3.99	12	0.48	-566.00	1025.00	6150	20230601	-33.58	2800	20231101	45.89	4735	-13.73	20240108	3640	12.23	20240119	6150	-33.58	20230601	2800	45.89	20231101	0.21	N	187420	500	113 억		109574	N	N	0	N	00	N
107	20240312	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	5	2	0.12	443473440	108614	105.52	4010	4130	3975	5260	2835	4050	4083.02	0.48	0	-4462	4226	4137	4036	3947	3846	4087	3897	114	1210	500	2830	5	1	22758430	923	-7.16	3.96	12	0.48	-566.00	1025.00	6150	20230601	-34.07	2800	20231101	44.82	4735	-14.36	20240108	3640	11.40	20240119	6150	-34.07	20230601	2800	44.82	20231101	0.21	N	187420	500	113 억		109574	N	N	0	N	00	N
108	20240312	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	15	2	0.37	390124045	95454	92.74	4010	4130	3975	5260	2835	4050	4087.04	0.48	0	-588	4226	4137	4036	3947	3846	4087	3897	114	1210	500	2830	5	1	22758430	925	-7.18	3.97	12	0.42	-566.00	1025.00	6150	20230601	-33.90	2800	20231101	45.18	4735	-14.15	20240108	3640	11.68	20240119	6150	-33.90	20230601	2800	45.18	20231101	0.21	N	187420	500	113 억		109574	N	N	0	N	00	N
109	20240312	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	35	2	0.86	372903000	91215	88.62	4010	4130	3975	5260	2835	4050	4088.18	0.48	0	-1496	4226	4137	4036	3947	3846	4087	3897	114	1210	500	2830	5	1	22758430	930	-7.22	3.99	12	0.40	-566.00	1025.00	6150	20230601	-33.58	2800	20231101	45.89	4735	-13.73	20240108	3640	12.23	20240119	6150	-33.58	20230601	2800	45.89	20231101	0.21	N	187420	500	113 억		109574	N	N	0	N	00	N
110	20240312	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	40	2	0.99	315379720	77215	75.02	4010	4130	3975	5260	2835	4050	4084.44	0.48	0	-2880	4226	4137	4036	3947	3846	4087	3897	114	1210	500	2830	5	1	22758430	931	-7.23	3.99	12	0.34	-566.00	1025.00	6150	20230601	-33.50	2800	20231101	46.07	4735	-13.62	20240108	3640	12.36	20240119	6150	-33.50	20230601	2800	46.07	20231101	0.21	N	187420	500	113 억		109574	N	N	0	N	00	N
111	20240312	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	30	2	0.74	273989320	67047	65.14	4010	4130	3975	5260	2835	4050	4086.53	0.48	0	-5684	4226	4137	4036	3947	3846	4087	3897	114	1210	500	2830	5	1	22758430	929	-7.21	3.98	12	0.29	-566.00	1025.00	6150	20230601	-33.66	2800	20231101	45.71	4735	-13.83	20240108	3640	12.09	20240119	6150	-33.66	20230601	2800	45.71	20231101	0.21	N	187420	500	113 억		109574	N	N	0	N	00	N
112	20240312	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	45	2	1.11	229471455	56128	54.53	4010	4130	3975	5260	2835	4050	4088.36	0.48	0	-5182	4226	4137	4036	3947	3846	4087	3897	114	1210	500	2830	5	1	22758430	932	-7.23	4.00	12	0.25	-566.00	1025.00	6150	20230601	-33.41	2800	20231101	46.25	4735	-13.52	20240108	3640	12.50	20240119	6150	-33.41	20230601	2800	46.25	20231101	0.21	N	187420	500	113 억		109574	N	N	0	N	00	N
113	20240312	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-45	5	-1.11	10959765	2740	2.66	4010	4010	3975	5260	2835	4050	3999.91	0.48	0	-1239	4226	4137	4036	3947	3846	4087	3897	114	1210	500	2830	5	1	22758430	911	-7.08	3.91	12	0.01	-566.00	1025.00	6150	20230601	-34.88	2800	20231101	43.04	4735	-15.42	20240108	3640	10.03	20240119	6150	-34.88	20230601	2800	43.04	20231101	0.21	N	187420	500	113 억		109574	N	N	0	N	00	N
114	20240311	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	20	2	0.50	410443385	102222	103.80	4125	4125	3935	5230	2825	4030	4015.22	0.50	0	-4441	4166	4097	4041	3972	3916	4070	3945	114	1200	500	2820	5	1	22758430	922	-7.16	3.95	12	0.45	-566.00	1025.00	6150	20230601	-34.15	2800	20231101	44.64	4735	-14.47	20240108	3640	11.26	20240119	6150	-34.15	20230601	2800	44.64	20231101	0.22	N	187420	500	113 억		114015	N	N	0	N	00	N
115	20240311	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-30	5	-0.74	399167330	99416	100.95	4125	4125	3935	5230	2825	4030	4015.12	0.50	0	-3511	4166	4097	4041	3972	3916	4070	3945	114	1200	500	2820	5	1	22758430	910	-7.07	3.90	12	0.44	-566.00	1025.00	6150	20230601	-34.96	2800	20231101	42.86	4735	-15.52	20240108	3640	9.89	20240119	6150	-34.96	20230601	2800	42.86	20231101	0.22	N	187420	500	113 억		114015	N	N	0	N	00	N
116	20240311	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-20	5	-0.50	229909355	56757	57.63	4125	4125	4000	5230	2825	4030	4050.77	0.50	0	-10593	4166	4097	4041	3972	3916	4070	3945	114	1200	500	2820	5	1	22758430	913	-7.08	3.91	12	0.25	-566.00	1025.00	6150	20230601	-34.80	2800	20231101	43.21	4735	-15.31	20240108	3640	10.16	20240119	6150	-34.80	20230601	2800	43.21	20231101	0.22	N	187420	500	113 억		114015	N	N	0	N	00	N
117	20240311	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-20	5	-0.50	211257045	52117	52.92	4125	4125	4000	5230	2825	4030	4053.52	0.50	0	-9697	4166	4097	4041	3972	3916	4070	3945	114	1200	500	2820	5	1	22758430	913	-7.08	3.91	12	0.23	-566.00	1025.00	6150	20230601	-34.80	2800	20231101	43.21	4735	-15.31	20240108	3640	10.16	20240119	6150	-34.80	20230601	2800	43.21	20231101	0.22	N	187420	500	113 억		114015	N	N	0	N	00	N
118	20240311	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-10	5	-0.25	197935130	48804	49.56	4125	4125	4000	5230	2825	4030	4055.72	0.50	0	-8453	4166	4097	4041	3972	3916	4070	3945	114	1200	500	2820	5	1	22758430	915	-7.10	3.92	12	0.21	-566.00	1025.00	6150	20230601	-34.63	2800	20231101	43.57	4735	-15.10	20240108	3640	10.44	20240119	6150	-34.63	20230601	2800	43.57	20231101	0.22	N	187420	500	113 억		114015	N	N	0	N	00	N
119	20240311	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-25	5	-0.62	179154145	44129	44.81	4125	4125	4000	5230	2825	4030	4059.78	0.50	0	-5480	4166	4097	4041	3972	3916	4070	3945	114	1200	500	2820	5	1	22758430	911	-7.08	3.91	12	0.19	-566.00	1025.00	6150	20230601	-34.88	2800	20231101	43.04	4735	-15.42	20240108	3640	10.03	20240119	6150	-34.88	20230601	2800	43.04	20231101	0.22	N	187420	500	113 억		114015	N	N	0	N	00	N
120	20240311	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	20	2	0.50	142617930	35055	35.59	4125	4125	4000	5230	2825	4030	4068.40	0.50	0	-1236	4166	4097	4041	3972	3916	4070	3945	114	1200	500	2820	5	1	22758430	922	-7.16	3.95	12	0.15	-566.00	1025.00	6150	20230601	-34.15	2800	20231101	44.64	4735	-14.47	20240108	3640	11.26	20240119	6150	-34.15	20230601	2800	44.64	20231101	0.22	N	187420	500	113 억		114015	N	N	0	N	00	N
121	20240311	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-15	5	-0.37	41252665	10179	10.34	4125	4125	4000	5230	2825	4030	4052.72	0.50	0	-3434	4166	4097	4041	3972	3916	4070	3945	114	1200	500	2820	5	1	22758430	914	-7.09	3.92	12	0.04	-566.00	1025.00	6150	20230601	-34.72	2800	20231101	43.39	4735	-15.21	20240108	3640	10.30	20240119	6150	-34.72	20230601	2800	43.39	20231101	0.22	N	187420	500	113 억		114015	N	N	0	N	00	N
122	20240308	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	35	2	0.88	390502450	96479	17.71	4100	4110	3985	5190	2800	3995	4047.54	0.46	0	10257	4475	4235	4040	3800	3605	4355	3920	114	1195	500	2790	5	1	22758430	917	-7.12	3.93	12	0.42	-566.00	1025.00	6150	20230601	-34.47	2800	20231101	43.93	4735	-14.89	20240108	3640	10.71	20240119	6150	-34.47	20230601	2800	43.93	20231101	0.23	N	187420	500	113 억		103636	N	N	0	N	00	N
123	20240308	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	45	2	1.13	379124680	93657	17.19	4100	4110	3985	5190	2800	3995	4048.01	0.46	0	10367	4475	4235	4040	3800	3605	4355	3920	114	1195	500	2790	5	1	22758430	919	-7.14	3.94	12	0.41	-566.00	1025.00	6150	20230601	-34.31	2800	20231101	44.29	4735	-14.68	20240108	3640	10.99	20240119	6150	-34.31	20230601	2800	44.29	20231101	0.23	N	187420	500	113 억		103636	N	N	0	N	00	N
124	20240308	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	45	2	1.13	317508650	78428	14.40	4100	4110	3985	5190	2800	3995	4048.41	0.46	0	6171	4475	4235	4040	3800	3605	4355	3920	114	1195	500	2790	5	1	22758430	919	-7.14	3.94	12	0.34	-566.00	1025.00	6150	20230601	-34.31	2800	20231101	44.29	4735	-14.68	20240108	3640	10.99	20240119	6150	-34.31	20230601	2800	44.29	20231101	0.23	N	187420	500	113 억		103636	N	N	0	N	00	N
125	20240308	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	45	2	1.13	280465390	69293	12.72	4100	4110	3985	5190	2800	3995	4047.53	0.46	0	4490	4475	4235	4040	3800	3605	4355	3920	114	1195	500	2790	5	1	22758430	919	-7.14	3.94	12	0.30	-566.00	1025.00	6150	20230601	-34.31	2800	20231101	44.29	4735	-14.68	20240108	3640	10.99	20240119	6150	-34.31	20230601	2800	44.29	20231101	0.23	N	187420	500	113 억		103636	N	N	0	N	00	N
126	20240308	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	50	2	1.25	241604680	59703	10.96	4100	4110	3985	5190	2800	3995	4046.78	0.46	0	-2075	4475	4235	4040	3800	3605	4355	3920	114	1195	500	2790	5	1	22758430	921	-7.15	3.95	12	0.26	-566.00	1025.00	6150	20230601	-34.23	2800	20231101	44.46	4735	-14.57	20240108	3640	11.13	20240119	6150	-34.23	20230601	2800	44.46	20231101	0.23	N	187420	500	113 억		103636	N	N	0	N	00	N
127	20240308	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	60	2	1.50	193955240	47975	8.81	4100	4110	3985	5190	2800	3995	4042.84	0.46	0	-3563	4475	4235	4040	3800	3605	4355	3920	114	1195	500	2790	5	1	22758430	923	-7.16	3.96	12	0.21	-566.00	1025.00	6150	20230601	-34.07	2800	20231101	44.82	4735	-14.36	20240108	3640	11.40	20240119	6150	-34.07	20230601	2800	44.82	20231101	0.23	N	187420	500	113 억		103636	N	N	0	N	00	N
128	20240308	100804	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	20	2	0.50	108484135	26849	4.93	4100	4110	3985	5190	2800	3995	4040.53	0.46	0	-2799	4475	4235	4040	3800	3605	4355	3920	114	1195	500	2790	5	1	22758430	914	-7.09	3.92	12	0.12	-566.00	1025.00	6150	20230601	-34.72	2800	20231101	43.39	4735	-15.21	20240108	3640	10.30	20240119	6150	-34.72	20230601	2800	43.39	20231101	0.23	N	187420	500	113 억		103636	N	N	0	N	00	N
129	20240308	090806	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	95	2	2.38	47424635	11641	2.14	4100	4110	4050	5190	2800	3995	4073.93	0.46	0	-4081	4475	4235	4040	3800	3605	4355	3920	114	1195	500	2790	5	1	22758430	931	-7.23	3.99	12	0.05	-566.00	1025.00	6150	20230601	-33.50	2800	20231101	46.07	4735	-13.62	20240108	3640	12.36	20240119	6150	-33.50	20230601	2800	46.07	20231101	0.23	N	187420	500	113 억		103636	N	N	0	N	00	N
130	20240307	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	45	2	1.14	2223973000	543769	1082.32	3940	4280	3845	5130	2765	3950	4089.99	0.39	0	16803	4090	4020	3965	3895	3840	3992	3867	114	1180	500	2760	5	1	22758430	909	-7.06	3.90	12	2.39	-566.00	1025.00	6150	20230601	-35.04	2800	20231101	42.68	4735	-15.63	20240108	3640	9.75	20240119	6150	-35.04	20230601	2800	42.68	20231101	0.23	N	187420	500	113 억		89211	N	N	0	N	00	N
131	20240307	150747	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	55	2	1.39	2204452250	538887	1072.60	3940	4280	3845	5130	2765	3950	4090.75	0.39	0	16975	4090	4020	3965	3895	3840	3992	3867	114	1180	500	2760	5	1	22758430	911	-7.08	3.91	12	2.37	-566.00	1025.00	6150	20230601	-34.88	2800	20231101	43.04	4735	-15.42	20240108	3640	10.03	20240119	6150	-34.88	20230601	2800	43.04	20231101	0.23	N	187420	500	113 억		89211	N	N	0	N	00	N
132	20240307	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	70	2	1.77	1827476775	445233	886.19	3940	4280	3845	5130	2765	3950	4104.54	0.39	0	-17174	4090	4020	3965	3895	3840	3992	3867	114	1180	500	2760	5	1	22758430	915	-7.10	3.92	12	1.96	-566.00	1025.00	6150	20230601	-34.63	2800	20231101	43.57	4735	-15.10	20240108	3640	10.44	20240119	6150	-34.63	20230601	2800	43.57	20231101	0.23	N	187420	500	113 억		89211	N	N	0	N	00	N
133	20240307	130757	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	25	2	0.63	136402750	34775	69.22	3940	4015	3845	5130	2765	3950	3922.44	0.39	0	-3847	4090	4020	3965	3895	3840	3992	3867	114	1180	500	2760	5	1	22758430	905	-7.02	3.88	12	0.15	-566.00	1025.00	6150	20230601	-35.37	2800	20231101	41.96	4735	-16.05	20240108	3640	9.20	20240119	6150	-35.37	20230601	2800	41.96	20231101	0.23	N	187420	500	113 억		89211	N	N	0	N	00	N
134	20240307	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	20	2	0.51	128827190	32868	65.42	3940	4015	3845	5130	2765	3950	3919.53	0.39	0	-3862	4090	4020	3965	3895	3840	3992	3867	114	1180	500	2760	5	1	22758430	904	-7.01	3.87	12	0.14	-566.00	1025.00	6150	20230601	-35.45	2800	20231101	41.79	4735	-16.16	20240108	3640	9.07	20240119	6150	-35.45	20230601	2800	41.79	20231101	0.23	N	187420	500	113 억		89211	N	N	0	N	00	N
135	20240307	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	60	2	1.52	114416640	29258	58.24	3940	4010	3845	5130	2765	3950	3910.61	0.39	0	-2555	4090	4020	3965	3895	3840	3992	3867	114	1180	500	2760	5	1	22758430	913	-7.08	3.91	12	0.13	-566.00	1025.00	6150	20230601	-34.80	2800	20231101	43.21	4735	-15.31	20240108	3640	10.16	20240119	6150	-34.80	20230601	2800	43.21	20231101	0.23	N	187420	500	113 억		89211	N	N	0	N	00	N
136	20240307	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-5	5	-0.13	92549595	23756	47.28	3940	3980	3845	5130	2765	3950	3895.84	0.39	0	-2497	4090	4020	3965	3895	3840	3992	3867	114	1180	500	2760	5	1	22758430	898	-6.97	3.85	12	0.10	-566.00	1025.00	6150	20230601	-35.85	2800	20231101	40.89	4735	-16.68	20240108	3640	8.38	20240119	6150	-35.85	20230601	2800	40.89	20231101	0.23	N	187420	500	113 억		89211	N	N	0	N	00	N
137	20240307	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	30	2	0.76	7889140	2003	3.99	3940	3980	3930	5130	2765	3950	3938.66	0.39	0	24	4090	4020	3965	3895	3840	3992	3867	114	1180	500	2760	5	1	22758430	906	-7.03	3.88	12	0.01	-566.00	1025.00	6150	20230601	-35.28	2800	20231101	42.14	4735	-15.95	20240108	3640	9.34	20240119	6150	-35.28	20230601	2800	42.14	20231101	0.23	N	187420	500	113 억		89211	N	N	0	N	00	N
138	20240306	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	0	3	0.00	196474190	49435	64.52	3955	4035	3910	5130	2765	3950	3974.39	0.37	0	4393	4116	4032	3951	3867	3786	4075	3910	114	1180	500	2760	5	1	22758430	899	-6.98	3.85	12	0.22	-566.00	1025.00	6150	20230601	-35.77	2800	20231101	41.07	4735	-16.58	20240108	3640	8.52	20240119	6150	-35.77	20230601	2800	41.07	20231101	0.23	N	187420	500	113 억		84909	N	N	0	N	00	N
139	20240306	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-35	5	-0.89	175595840	44148	57.62	3955	4035	3910	5130	2765	3950	3977.44	0.37	0	4714	4116	4032	3951	3867	3786	4075	3910	114	1180	500	2760	5	1	22758430	891	-6.92	3.82	12	0.19	-566.00	1025.00	6150	20230601	-36.34	2800	20231101	39.82	4735	-17.32	20240108	3640	7.55	20240119	6150	-36.34	20230601	2800	39.82	20231101	0.23	N	187420	500	113 억		84909	N	N	0	N	00	N
140	20240306	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-10	5	-0.25	158639065	39834	51.99	3955	4035	3910	5130	2765	3950	3982.50	0.37	0	3927	4116	4032	3951	3867	3786	4075	3910	114	1180	500	2760	5	1	22758430	897	-6.96	3.84	12	0.18	-566.00	1025.00	6150	20230601	-35.93	2800	20231101	40.71	4735	-16.79	20240108	3640	8.24	20240119	6150	-35.93	20230601	2800	40.71	20231101	0.23	N	187420	500	113 억		84909	N	N	0	N	00	N
141	20240306	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	40	2	1.01	132892005	33297	43.46	3955	4035	3910	5130	2765	3950	3991.11	0.37	0	3181	4116	4032	3951	3867	3786	4075	3910	114	1180	500	2760	5	1	22758430	908	-7.05	3.89	12	0.15	-566.00	1025.00	6150	20230601	-35.12	2800	20231101	42.50	4735	-15.73	20240108	3640	9.62	20240119	6150	-35.12	20230601	2800	42.50	20231101	0.23	N	187420	500	113 억		84909	N	N	0	N	00	N
142	20240306	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	40	2	1.01	124473990	31184	40.70	3955	4035	3910	5130	2765	3950	3991.60	0.37	0	3956	4116	4032	3951	3867	3786	4075	3910	114	1180	500	2760	5	1	22758430	908	-7.05	3.89	12	0.14	-566.00	1025.00	6150	20230601	-35.12	2800	20231101	42.50	4735	-15.73	20240108	3640	9.62	20240119	6150	-35.12	20230601	2800	42.50	20231101	0.23	N	187420	500	113 억		84909	N	N	0	N	00	N
143	20240306	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	35	2	0.89	104620610	26173	34.16	3955	4035	3910	5130	2765	3950	3997.27	0.37	0	3836	4116	4032	3951	3867	3786	4075	3910	114	1180	500	2760	5	1	22758430	907	-7.04	3.89	12	0.12	-566.00	1025.00	6150	20230601	-35.20	2800	20231101	42.32	4735	-15.84	20240108	3640	9.48	20240119	6150	-35.20	20230601	2800	42.32	20231101	0.23	N	187420	500	113 억		84909	N	N	0	N	00	N
144	20240306	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	30	2	0.76	95229065	23809	31.07	3955	4035	3910	5130	2765	3950	3999.71	0.37	0	4305	4116	4032	3951	3867	3786	4075	3910	114	1180	500	2760	5	1	22758430	906	-7.03	3.88	12	0.10	-566.00	1025.00	6150	20230601	-35.28	2800	20231101	42.14	4735	-15.95	20240108	3640	9.34	20240119	6150	-35.28	20230601	2800	42.14	20231101	0.23	N	187420	500	113 억		84909	N	N	0	N	00	N
145	20240306	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-5	5	-0.13	3108510	788	1.03	3955	3955	3910	5130	2765	3950	3944.81	0.37	0	-395	4116	4032	3951	3867	3786	4075	3910	114	1180	500	2760	5	1	22758430	898	-6.97	3.85	12	0.00	-566.00	1025.00	6150	20230601	-35.85	2800	20231101	40.89	4735	-16.68	20240108	3640	8.38	20240119	6150	-35.85	20230601	2800	40.89	20231101	0.23	N	187420	500	113 억		84909	N	N	0	N	00	N
146	20240305	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	10	2	0.25	302336400	76600	119.69	3870	4035	3870	5120	2760	3940	3946.95	0.30	0	16252	4063	4001	3903	3841	3743	4032	3872	114	1180	500	2750	5	1	22758430	899	-6.98	3.85	12	0.34	-566.00	1025.00	6150	20230601	-35.77	2800	20231101	41.07	4735	-16.58	20240108	3640	8.52	20240119	6150	-35.77	20230601	2800	41.07	20231101	0.23	N	187420	500	113 억		68578	N	N	0	N	00	N
147	20240305	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-20	5	-0.51	291556250	73865	115.42	3870	4035	3870	5120	2760	3940	3947.15	0.30	0	16847	4063	4001	3903	3841	3743	4032	3872	114	1180	500	2750	5	1	22758430	892	-6.93	3.82	12	0.32	-566.00	1025.00	6150	20230601	-36.26	2800	20231101	40.00	4735	-17.21	20240108	3640	7.69	20240119	6150	-36.26	20230601	2800	40.00	20231101	0.23	N	187420	500	113 억		68578	N	N	0	N	00	N
148	20240305	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-10	5	-0.25	281392035	71267	111.36	3870	4035	3870	5120	2760	3940	3948.42	0.30	0	16279	4063	4001	3903	3841	3743	4032	3872	114	1180	500	2750	5	1	22758430	894	-6.94	3.83	12	0.31	-566.00	1025.00	6150	20230601	-36.10	2800	20231101	40.36	4735	-17.00	20240108	3640	7.97	20240119	6150	-36.10	20230601	2800	40.36	20231101	0.23	N	187420	500	113 억		68578	N	N	0	N	00	N
149	20240305	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-40	5	-1.02	264382890	66921	104.57	3870	4035	3870	5120	2760	3940	3950.67	0.30	0	15308	4063	4001	3903	3841	3743	4032	3872	114	1180	500	2750	5	1	22758430	888	-6.89	3.80	12	0.29	-566.00	1025.00	6150	20230601	-36.59	2800	20231101	39.29	4735	-17.63	20240108	3640	7.14	20240119	6150	-36.59	20230601	2800	39.29	20231101	0.23	N	187420	500	113 억		68578	N	N	0	N	00	N
150	20240305	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	0	3	0.00	208628105	52654	82.27	3870	4035	3870	5120	2760	3940	3962.25	0.30	0	13033	4063	4001	3903	3841	3743	4032	3872	114	1180	500	2750	5	1	22758430	897	-6.96	3.84	12	0.23	-566.00	1025.00	6150	20230601	-35.93	2800	20231101	40.71	4735	-16.79	20240108	3640	8.24	20240119	6150	-35.93	20230601	2800	40.71	20231101	0.23	N	187420	500	113 억		68578	N	N	0	N	00	N
151	20240305	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	5	2	0.13	184780650	46588	72.80	3870	4035	3870	5120	2760	3940	3966.27	0.30	0	13425	4063	4001	3903	3841	3743	4032	3872	114	1180	500	2750	5	1	22758430	898	-6.97	3.85	12	0.20	-566.00	1025.00	6150	20230601	-35.85	2800	20231101	40.89	4735	-16.68	20240108	3640	8.38	20240119	6150	-35.85	20230601	2800	40.89	20231101	0.23	N	187420	500	113 억		68578	N	N	0	N	00	N
152	20240305	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	60	2	1.52	100055835	25285	39.51	3870	4015	3870	5120	2760	3940	3957.12	0.30	0	7256	4063	4001	3903	3841	3743	4032	3872	114	1180	500	2750	5	1	22758430	910	-7.07	3.90	12	0.11	-566.00	1025.00	6150	20230601	-34.96	2800	20231101	42.86	4735	-15.52	20240108	3640	9.89	20240119	6150	-34.96	20230601	2800	42.86	20231101	0.23	N	187420	500	113 억		68578	N	N	0	N	00	N
153	20240305	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-35	5	-0.89	11113635	2866	4.48	3870	3905	3870	5120	2760	3940	3877.75	0.30	0	1544	4063	4001	3903	3841	3743	4032	3872	114	1180	500	2750	5	1	22758430	889	-6.90	3.81	12	0.01	-566.00	1025.00	6150	20230601	-36.50	2800	20231101	39.46	4735	-17.53	20240108	3640	7.28	20240119	6150	-36.50	20230601	2800	39.46	20231101	0.23	N	187420	500	113 억		68578	N	N	0	N	00	N
154	20240304	160745	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	115	2	3.01	249207290	63986	199.54	3825	3965	3805	4970	2680	3825	3894.60	0.25	0	9952	3881	3852	3821	3792	3761	3867	3807	114	1145	500	2670	5	1	22758430	897	-6.96	3.84	12	0.28	-566.00	1025.00	6150	20230601	-35.93	2800	20231101	40.71	4735	-16.79	20240108	3640	8.24	20240119	6150	-35.93	20230601	2800	40.71	20231101	0.23	N	187420	500	113 억		58009	N	N	0	N	00	N
155	20240304	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	85	2	2.22	206526805	53151	165.75	3825	3935	3805	4970	2680	3825	3885.66	0.25	0	4163	3881	3852	3821	3792	3761	3867	3807	114	1145	500	2670	5	1	22758430	890	-6.91	3.81	12	0.23	-566.00	1025.00	6150	20230601	-36.42	2800	20231101	39.64	4735	-17.42	20240108	3640	7.42	20240119	6150	-36.42	20230601	2800	39.64	20231101	0.23	N	187420	500	113 억		58009	N	N	0	N	00	N
156	20240304	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	85	2	2.22	154946940	39977	124.67	3825	3925	3805	4970	2680	3825	3875.90	0.25	0	-934	3881	3852	3821	3792	3761	3867	3807	114	1145	500	2670	5	1	22758430	890	-6.91	3.81	12	0.18	-566.00	1025.00	6150	20230601	-36.42	2800	20231101	39.64	4735	-17.42	20240108	3640	7.42	20240119	6150	-36.42	20230601	2800	39.64	20231101	0.23	N	187420	500	113 억		58009	N	N	0	N	00	N
157	20240304	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	100	2	2.61	141191520	36462	113.71	3825	3925	3805	4970	2680	3825	3872.29	0.25	0	-390	3881	3852	3821	3792	3761	3867	3807	114	1145	500	2670	5	1	22758430	893	-6.93	3.83	12	0.16	-566.00	1025.00	6150	20230601	-36.18	2800	20231101	40.18	4735	-17.11	20240108	3640	7.83	20240119	6150	-36.18	20230601	2800	40.18	20231101	0.23	N	187420	500	113 억		58009	N	N	0	N	00	N
158	20240304	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	45	2	1.18	91966490	23862	74.41	3825	3925	3805	4970	2680	3825	3854.10	0.25	0	-764	3881	3852	3821	3792	3761	3867	3807	114	1145	500	2670	5	1	22758430	881	-6.84	3.78	12	0.10	-566.00	1025.00	6150	20230601	-37.07	2800	20231101	38.21	4735	-18.27	20240108	3640	6.32	20240119	6150	-37.07	20230601	2800	38.21	20231101	0.23	N	187420	500	113 억		58009	N	N	0	N	00	N
159	20240304	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	30	2	0.78	83389560	21630	67.45	3825	3925	3805	4970	2680	3825	3855.27	0.25	0	-762	3881	3852	3821	3792	3761	3867	3807	114	1145	500	2670	5	1	22758430	877	-6.81	3.76	12	0.10	-566.00	1025.00	6150	20230601	-37.32	2800	20231101	37.68	4735	-18.59	20240108	3640	5.91	20240119	6150	-37.32	20230601	2800	37.68	20231101	0.23	N	187420	500	113 억		58009	N	N	0	N	00	N
160	20240304	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	100	2	2.61	63035830	16395	51.13	3825	3925	3805	4970	2680	3825	3844.82	0.25	0	388	3881	3852	3821	3792	3761	3867	3807	114	1145	500	2670	5	1	22758430	893	-6.93	3.83	12	0.07	-566.00	1025.00	6150	20230601	-36.18	2800	20231101	40.18	4735	-17.11	20240108	3640	7.83	20240119	6150	-36.18	20230601	2800	40.18	20231101	0.23	N	187420	500	113 억		58009	N	N	0	N	00	N
161	20240304	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	-10	5	-0.26	5192540	1360	4.24	3825	3825	3805	4970	2680	3825	3818.04	0.25	0	69	3881	3852	3821	3792	3761	3867	3807	114	1145	500	2670	5	1	22758430	868	-6.74	3.72	12	0.01	-566.00	1025.00	6150	20230601	-37.97	2800	20231101	36.25	4735	-19.43	20240108	3640	4.81	20240119	6150	-37.97	20230601	2800	36.25	20231101	0.23	N	187420	500	113 억		58009	N	N	0	N	00	N