KissMeData/251120/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	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-70	5	-0.55	83380730	6614	67.29	12780	12790	12560	16470	8870	12670	12606.71	9.73	0	-2615	12896	12782	12676	12562	12456	12840	12620	43	3800	500	8860	10	1	8695700	1096	19.63	1.78	12	0.08	642.00	7085.00	19520	20230421	-35.45	11200	20231031	12.50	15280	-17.54	20240104	12090	4.22	20240206	19520	-35.45	20230421	11200	12.50	20231031	3.12	N	251120	500	43 억		845730	N	N	0	N	00	N
3	20240329	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	12570	-100	5	-0.79	81529600	6467	65.80	12780	12790	12560	16470	8870	12670	12607.02	9.73	0	-2524	12896	12782	12676	12562	12456	12840	12620	43	3800	500	8860	10	1	8695700	1093	19.58	1.77	12	0.07	642.00	7085.00	19520	20230421	-35.60	11200	20231031	12.23	15280	-17.74	20240104	12090	3.97	20240206	19520	-35.60	20230421	11200	12.23	20231031	3.12	N	251120	500	43 억		845730	N	N	0	N	00	N
4	20240329	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	-80	5	-0.63	60780780	4818	49.02	12780	12790	12560	16470	8870	12670	12615.35	9.73	0	-2485	12896	12782	12676	12562	12456	12840	12620	43	3800	500	8860	10	1	8695700	1095	19.61	1.78	12	0.06	642.00	7085.00	19520	20230421	-35.50	11200	20231031	12.41	15280	-17.60	20240104	12090	4.14	20240206	19520	-35.50	20230421	11200	12.41	20231031	3.12	N	251120	500	43 억		845730	N	N	0	N	00	N
5	20240329	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-10	5	-0.08	46162580	3656	37.20	12780	12790	12560	16470	8870	12670	12626.53	9.73	0	-2188	12896	12782	12676	12562	12456	12840	12620	43	3800	500	8860	10	1	8695700	1101	19.72	1.79	12	0.04	642.00	7085.00	19520	20230421	-35.14	11200	20231031	13.04	15280	-17.15	20240104	12090	4.71	20240206	19520	-35.14	20230421	11200	13.04	20231031	3.12	N	251120	500	43 억		845730	N	N	0	N	00	N
6	20240329	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-70	5	-0.55	33561640	2655	27.01	12780	12790	12600	16470	8870	12670	12640.92	9.73	0	-1613	12896	12782	12676	12562	12456	12840	12620	43	3800	500	8860	10	1	8695700	1096	19.63	1.78	12	0.03	642.00	7085.00	19520	20230421	-35.45	11200	20231031	12.50	15280	-17.54	20240104	12090	4.22	20240206	19520	-35.45	20230421	11200	12.50	20231031	3.12	N	251120	500	43 억		845730	N	N	0	N	00	N
7	20240329	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	30	2	0.24	11227270	886	9.01	12780	12790	12640	16470	8870	12670	12671.86	9.73	0	-545	12896	12782	12676	12562	12456	12840	12620	43	3800	500	8860	10	1	8695700	1104	19.78	1.79	12	0.01	642.00	7085.00	19520	20230421	-34.94	11200	20231031	13.39	15280	-16.88	20240104	12090	5.05	20240206	19520	-34.94	20230421	11200	13.39	20231031	3.12	N	251120	500	43 억		845730	N	N	0	N	00	N
8	20240329	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	110	2	0.87	5146320	406	4.13	12780	12790	12640	16470	8870	12670	12675.67	9.73	0	-125	12896	12782	12676	12562	12456	12840	12620	43	3800	500	8860	10	1	8695700	1111	19.91	1.80	12	0.00	642.00	7085.00	19520	20230421	-34.53	11200	20231031	14.11	15280	-16.36	20240104	12090	5.71	20240206	19520	-34.53	20230421	11200	14.11	20231031	3.12	N	251120	500	43 억		845730	N	N	0	N	00	N
9	20240329	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	-20	5	-0.16	1348720	106	1.08	12780	12780	12650	16470	8870	12670	12723.77	9.73	0	-51	12896	12782	12676	12562	12456	12840	12620	43	3800	500	8860	10	1	8695700	1100	19.70	1.79	12	0.00	642.00	7085.00	19520	20230421	-35.19	11200	20231031	12.95	15280	-17.21	20240104	12090	4.63	20240206	19520	-35.19	20230421	11200	12.95	20231031	3.12	N	251120	500	43 억		845730	N	N	0	N	00	N
10	20240328	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	70	2	0.56	123920040	9816	68.57	12660	12790	12570	16380	8820	12600	12624.29	9.74	0	-948	12853	12726	12663	12536	12473	12695	12505	43	3780	500	8820	10	1	8695700	1102	24.94	1.97	12	0.11	508.00	6437.00	19520	20230421	-35.09	11200	20231031	13.12	15280	-17.08	20240104	12090	4.80	20240206	19520	-35.09	20230421	11200	13.12	20231031	3.12	N	251120	500	43 억		846678	N	N	0	N	00	N
11	20240328	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	12580	-20	5	-0.16	121377540	9615	67.17	12660	12790	12570	16380	8820	12600	12623.77	9.74	0	-934	12853	12726	12663	12536	12473	12695	12505	43	3780	500	8820	10	1	8695700	1094	24.76	1.95	12	0.11	508.00	6437.00	19520	20230421	-35.55	11200	20231031	12.32	15280	-17.67	20240104	12090	4.05	20240206	19520	-35.55	20230421	11200	12.32	20231031	3.12	N	251120	500	43 억		846678	N	N	0	N	00	N
12	20240328	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	-10	5	-0.08	99745050	7897	55.17	12660	12790	12590	16380	8820	12600	12630.75	9.74	0	-423	12853	12726	12663	12536	12473	12695	12505	43	3780	500	8820	10	1	8695700	1095	24.78	1.96	12	0.09	508.00	6437.00	19520	20230421	-35.50	11200	20231031	12.41	15280	-17.60	20240104	12090	4.14	20240206	19520	-35.50	20230421	11200	12.41	20231031	3.12	N	251120	500	43 억		846678	N	N	0	N	00	N
13	20240328	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	0	3	0.00	93684780	7416	51.81	12660	12790	12590	16380	8820	12600	12632.79	9.74	0	-122	12853	12726	12663	12536	12473	12695	12505	43	3780	500	8820	10	1	8695700	1096	24.80	1.96	12	0.09	508.00	6437.00	19520	20230421	-35.45	11200	20231031	12.50	15280	-17.54	20240104	12090	4.22	20240206	19520	-35.45	20230421	11200	12.50	20231031	3.12	N	251120	500	43 억		846678	N	N	0	N	00	N
14	20240328	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	40	2	0.32	78813380	6237	43.57	12660	12790	12590	16380	8820	12600	12636.42	9.74	0	601	12853	12726	12663	12536	12473	12695	12505	43	3780	500	8820	10	1	8695700	1099	24.88	1.96	12	0.07	508.00	6437.00	19520	20230421	-35.25	11200	20231031	12.86	15280	-17.28	20240104	12090	4.55	20240206	19520	-35.25	20230421	11200	12.86	20231031	3.12	N	251120	500	43 억		846678	N	N	0	N	00	N
15	20240328	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	40	2	0.32	34693150	2739	19.13	12660	12790	12590	16380	8820	12600	12666.36	9.74	0	-66	12853	12726	12663	12536	12473	12695	12505	43	3780	500	8820	10	1	8695700	1099	24.88	1.96	12	0.03	508.00	6437.00	19520	20230421	-35.25	11200	20231031	12.86	15280	-17.28	20240104	12090	4.55	20240206	19520	-35.25	20230421	11200	12.86	20231031	3.12	N	251120	500	43 억		846678	N	N	0	N	00	N
16	20240328	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	180	2	1.43	19533660	1541	10.76	12660	12790	12590	16380	8820	12600	12675.96	9.74	0	-245	12853	12726	12663	12536	12473	12695	12505	43	3780	500	8820	10	1	8695700	1111	25.16	1.99	12	0.02	508.00	6437.00	19520	20230421	-34.53	11200	20231031	14.11	15280	-16.36	20240104	12090	5.71	20240206	19520	-34.53	20230421	11200	14.11	20231031	3.12	N	251120	500	43 억		846678	N	N	0	N	00	N
17	20240328	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	40	2	0.32	2453160	194	1.36	12660	12670	12640	16380	8820	12600	12645.15	9.74	0	-153	12853	12726	12663	12536	12473	12695	12505	43	3780	500	8820	10	1	8695700	1099	24.88	1.96	12	0.00	508.00	6437.00	19520	20230421	-35.25	11200	20231031	12.86	15280	-17.28	20240104	12090	4.55	20240206	19520	-35.25	20230421	11200	12.86	20231031	3.12	N	251120	500	43 억		846678	N	N	0	N	00	N
18	20240327	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-170	5	-1.33	181038650	14313	147.30	12760	12790	12600	16600	8940	12770	12648.72	9.73	0	460	13083	12926	12773	12616	12463	12850	12540	43	3830	500	8930	10	1	8695700	1096	24.80	1.96	12	0.16	508.00	6437.00	19520	20230421	-35.45	11200	20231031	12.50	15280	-17.54	20240104	12090	4.22	20240206	19520	-35.45	20230421	11200	12.50	20231031	3.11	N	251120	500	43 억		846218	N	N	0	N	00	N
19	20240327	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-140	5	-1.10	165384310	13071	134.52	12760	12790	12600	16600	8940	12770	12652.77	9.73	0	551	13083	12926	12773	12616	12463	12850	12540	43	3830	500	8930	10	1	8695700	1098	24.86	1.96	12	0.15	508.00	6437.00	19520	20230421	-35.30	11200	20231031	12.77	15280	-17.34	20240104	12090	4.47	20240206	19520	-35.30	20230421	11200	12.77	20231031	3.11	N	251120	500	43 억		846218	N	N	0	N	00	N
20	20240327	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-110	5	-0.86	148269920	11714	120.55	12760	12790	12600	16600	8940	12770	12657.50	9.73	0	511	13083	12926	12773	12616	12463	12850	12540	43	3830	500	8930	10	1	8695700	1101	24.92	1.97	12	0.13	508.00	6437.00	19520	20230421	-35.14	11200	20231031	13.04	15280	-17.15	20240104	12090	4.71	20240206	19520	-35.14	20230421	11200	13.04	20231031	3.11	N	251120	500	43 억		846218	N	N	0	N	00	N
21	20240327	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-70	5	-0.55	76294840	6012	61.87	12760	12790	12630	16600	8940	12770	12690.43	9.73	0	-1479	13083	12926	12773	12616	12463	12850	12540	43	3830	500	8930	10	1	8695700	1104	25.00	1.97	12	0.07	508.00	6437.00	19520	20230421	-34.94	11200	20231031	13.39	15280	-16.88	20240104	12090	5.05	20240206	19520	-34.94	20230421	11200	13.39	20231031	3.11	N	251120	500	43 억		846218	N	N	0	N	00	N
22	20240327	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-20	5	-0.16	63904760	5032	51.79	12760	12790	12630	16600	8940	12770	12699.67	9.73	0	-1625	13083	12926	12773	12616	12463	12850	12540	43	3830	500	8930	10	1	8695700	1109	25.10	1.98	12	0.06	508.00	6437.00	19520	20230421	-34.68	11200	20231031	13.84	15280	-16.56	20240104	12090	5.46	20240206	19520	-34.68	20230421	11200	13.84	20231031	3.11	N	251120	500	43 억		846218	N	N	0	N	00	N
23	20240327	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-60	5	-0.47	46897740	3689	37.96	12760	12790	12630	16600	8940	12770	12712.86	9.73	0	-1262	13083	12926	12773	12616	12463	12850	12540	43	3830	500	8930	10	1	8695700	1105	25.02	1.97	12	0.04	508.00	6437.00	19520	20230421	-34.89	11200	20231031	13.48	15280	-16.82	20240104	12090	5.13	20240206	19520	-34.89	20230421	11200	13.48	20231031	3.11	N	251120	500	43 억		846218	N	N	0	N	00	N
24	20240327	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-20	5	-0.16	28055870	2211	22.75	12760	12760	12630	16600	8940	12770	12689.22	9.73	0	-219	13083	12926	12773	12616	12463	12850	12540	43	3830	500	8930	10	1	8695700	1109	25.10	1.98	12	0.03	508.00	6437.00	19520	20230421	-34.68	11200	20231031	13.84	15280	-16.56	20240104	12090	5.46	20240206	19520	-34.68	20230421	11200	13.84	20231031	3.11	N	251120	500	43 억		846218	N	N	0	N	00	N
25	20240327	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-60	5	-0.47	11229030	884	9.10	12760	12760	12680	16600	8940	12770	12702.52	9.73	0	216	13083	12926	12773	12616	12463	12850	12540	43	3830	500	8930	10	1	8695700	1105	25.02	1.97	12	0.01	508.00	6437.00	19520	20230421	-34.89	11200	20231031	13.48	15280	-16.82	20240104	12090	5.13	20240206	19520	-34.89	20230421	11200	13.48	20231031	3.11	N	251120	500	43 억		846218	N	N	0	N	00	N
26	20240326	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	-150	5	-1.16	122762440	9616	45.55	12920	12930	12620	16790	9050	12920	12766.48	9.74	0	-645	13386	13152	13006	12772	12626	13270	12890	43	3870	500	9040	10	1	8695700	1110	25.14	1.98	12	0.11	508.00	6437.00	19520	20230421	-34.58	11200	20231031	14.02	15280	-16.43	20240104	12090	5.62	20240206	19520	-34.58	20230421	11200	14.02	20231031	3.09	N	251120	500	43 억		846840	N	N	0	N	00	N
27	20240326	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-170	5	-1.32	116189720	9101	43.11	12920	12930	12620	16790	9050	12920	12766.70	9.74	0	-672	13386	13152	13006	12772	12626	13270	12890	43	3870	500	9040	10	1	8695700	1109	25.10	1.98	12	0.10	508.00	6437.00	19520	20230421	-34.68	11200	20231031	13.84	15280	-16.56	20240104	12090	5.46	20240206	19520	-34.68	20230421	11200	13.84	20231031	3.09	N	251120	500	43 억		846840	N	N	0	N	00	N
28	20240326	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-180	5	-1.39	91766540	7180	34.01	12920	12930	12620	16790	9050	12920	12780.86	9.74	0	-623	13386	13152	13006	12772	12626	13270	12890	43	3870	500	9040	10	1	8695700	1108	25.08	1.98	12	0.08	508.00	6437.00	19520	20230421	-34.73	11200	20231031	13.75	15280	-16.62	20240104	12090	5.38	20240206	19520	-34.73	20230421	11200	13.75	20231031	3.09	N	251120	500	43 억		846840	N	N	0	N	00	N
29	20240326	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-200	5	-1.55	75056550	5866	27.79	12920	12930	12620	16790	9050	12920	12795.18	9.74	0	-364	13386	13152	13006	12772	12626	13270	12890	43	3870	500	9040	10	1	8695700	1106	25.04	1.98	12	0.07	508.00	6437.00	19520	20230421	-34.84	11200	20231031	13.57	15280	-16.75	20240104	12090	5.21	20240206	19520	-34.84	20230421	11200	13.57	20231031	3.09	N	251120	500	43 억		846840	N	N	0	N	00	N
30	20240326	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	-100	5	-0.77	69317340	5416	25.65	12920	12930	12620	16790	9050	12920	12798.62	9.74	0	-207	13386	13152	13006	12772	12626	13270	12890	43	3870	500	9040	10	1	8695700	1115	25.24	1.99	12	0.06	508.00	6437.00	19520	20230421	-34.32	11200	20231031	14.46	15280	-16.10	20240104	12090	6.04	20240206	19520	-34.32	20230421	11200	14.46	20231031	3.09	N	251120	500	43 억		846840	N	N	0	N	00	N
31	20240326	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-60	5	-0.46	31042600	2417	11.45	12920	12930	12800	16790	9050	12920	12843.44	9.74	0	-467	13386	13152	13006	12772	12626	13270	12890	43	3870	500	9040	10	1	8695700	1118	25.31	2.00	12	0.03	508.00	6437.00	19520	20230421	-34.12	11200	20231031	14.82	15280	-15.84	20240104	12090	6.37	20240206	19520	-34.12	20230421	11200	14.82	20231031	3.09	N	251120	500	43 억		846840	N	N	0	N	00	N
32	20240326	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-30	5	-0.23	23531620	1832	8.68	12920	12930	12800	16790	9050	12920	12844.77	9.74	0	-339	13386	13152	13006	12772	12626	13270	12890	43	3870	500	9040	10	1	8695700	1121	25.37	2.00	12	0.02	508.00	6437.00	19520	20230421	-33.97	11200	20231031	15.09	15280	-15.64	20240104	12090	6.62	20240206	19520	-33.97	20230421	11200	15.09	20231031	3.09	N	251120	500	43 억		846840	N	N	0	N	00	N
33	20240326	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-10	5	-0.08	17268540	1346	6.38	12920	12930	12800	16790	9050	12920	12829.52	9.74	0	-246	13386	13152	13006	12772	12626	13270	12890	43	3870	500	9040	10	1	8695700	1123	25.41	2.01	12	0.02	508.00	6437.00	19520	20230421	-33.86	11200	20231031	15.27	15280	-15.51	20240104	12090	6.78	20240206	19520	-33.86	20230421	11200	15.27	20231031	3.09	N	251120	500	43 억		846840	N	N	0	N	00	N
34	20240325	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	40	2	0.31	274629950	21101	333.51	12880	13240	12860	16740	9020	12880	13016.00	9.68	0	5324	13026	12952	12826	12752	12626	12990	12790	43	3860	500	9010	10	1	8695700	1123	25.43	2.01	12	0.24	508.00	6437.00	19520	20230421	-33.81	11200	20231031	15.36	15280	-15.45	20240104	12090	6.87	20240206	19520	-33.81	20230421	11200	15.36	20231031	3.10	N	251120	500	43 억		841338	N	N	0	N	00	N
35	20240325	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	40	2	0.31	262666070	20176	318.89	12880	13240	12860	16740	9020	12880	13018.74	9.68	0	5220	13026	12952	12826	12752	12626	12990	12790	43	3860	500	9010	10	1	8695700	1123	25.43	2.01	12	0.23	508.00	6437.00	19520	20230421	-33.81	11200	20231031	15.36	15280	-15.45	20240104	12090	6.87	20240206	19520	-33.81	20230421	11200	15.36	20231031	3.10	N	251120	500	43 억		841338	N	N	0	N	00	N
36	20240325	141031	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	30	2	0.23	261577600	20092	317.56	12880	13240	12860	16740	9020	12880	13018.99	9.68	0	5178	13026	12952	12826	12752	12626	12990	12790	43	3860	500	9010	10	1	8695700	1123	25.41	2.01	12	0.23	508.00	6437.00	19520	20230421	-33.86	11200	20231031	15.27	15280	-15.51	20240104	12090	6.78	20240206	19520	-33.86	20230421	11200	15.27	20231031	3.10	N	251120	500	43 억		841338	N	N	0	N	00	N
37	20240325	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	0	3	0.00	255891040	19651	310.59	12880	13240	12860	16740	9020	12880	13021.78	9.68	0	5155	13026	12952	12826	12752	12626	12990	12790	43	3860	500	9010	10	1	8695700	1120	25.35	2.00	12	0.23	508.00	6437.00	19520	20230421	-34.02	11200	20231031	15.00	15280	-15.71	20240104	12090	6.53	20240206	19520	-34.02	20230421	11200	15.00	20231031	3.10	N	251120	500	43 억		841338	N	N	0	N	00	N
38	20240325	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	60	2	0.47	239656330	18393	290.71	12880	13240	12860	16740	9020	12880	13029.76	9.68	0	5058	13026	12952	12826	12752	12626	12990	12790	43	3860	500	9010	10	1	8695700	1125	25.47	2.01	12	0.21	508.00	6437.00	19520	20230421	-33.71	11200	20231031	15.54	15280	-15.31	20240104	12090	7.03	20240206	19520	-33.71	20230421	11200	15.54	20231031	3.10	N	251120	500	43 억		841338	N	N	0	N	00	N
39	20240325	111032	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	150	2	1.16	207241870	15891	251.16	12880	13240	12860	16740	9020	12880	13041.46	9.68	0	4930	13026	12952	12826	12752	12626	12990	12790	43	3860	500	9010	10	1	8695700	1133	25.65	2.02	12	0.18	508.00	6437.00	19520	20230421	-33.25	11200	20231031	16.34	15280	-14.73	20240104	12090	7.78	20240206	19520	-33.25	20230421	11200	16.34	20231031	3.10	N	251120	500	43 억		841338	N	N	0	N	00	N
40	20240325	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	210	2	1.63	117840140	9083	143.56	12880	13100	12860	16740	9020	12880	12973.70	9.68	0	5293	13026	12952	12826	12752	12626	12990	12790	43	3860	500	9010	10	1	8695700	1138	25.77	2.03	12	0.10	508.00	6437.00	19520	20230421	-32.94	11200	20231031	16.88	15280	-14.33	20240104	12090	8.27	20240206	19520	-32.94	20230421	11200	16.88	20231031	3.10	N	251120	500	43 억		841338	N	N	0	N	00	N
41	20240325	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	0	3	0.00	10510420	816	12.90	12880	12920	12880	16740	9020	12880	12880.42	9.68	0	-694	13026	12952	12826	12752	12626	12990	12790	43	3860	500	9010	10	1	8695700	1120	25.35	2.00	12	0.01	508.00	6437.00	19520	20230421	-34.02	11200	20231031	15.00	15280	-15.71	20240104	12090	6.53	20240206	19520	-34.02	20230421	11200	15.00	20231031	3.10	N	251120	500	43 억		841338	N	N	0	N	00	N
42	20240322	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	50	2	0.39	79924560	6254	83.63	12720	12900	12700	16670	8990	12830	12779.75	9.67	0	581	13090	12960	12830	12700	12570	13025	12765	43	3840	500	8980	10	1	8695700	1120	25.35	2.00	12	0.07	508.00	6437.00	19520	20230421	-34.02	11200	20231031	15.00	15280	-15.71	20240104	12090	6.53	20240206	19520	-34.02	20230421	11200	15.00	20231031	3.11	N	251120	500	43 억		840757	N	N	0	N	00	N
43	20240322	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	60	2	0.47	79178140	6196	82.86	12720	12900	12700	16670	8990	12830	12778.91	9.67	0	591	13090	12960	12830	12700	12570	13025	12765	43	3840	500	8980	10	1	8695700	1121	25.37	2.00	12	0.07	508.00	6437.00	19520	20230421	-33.97	11200	20231031	15.09	15280	-15.64	20240104	12090	6.62	20240206	19520	-33.97	20230421	11200	15.09	20231031	3.11	N	251120	500	43 억		840757	N	N	0	N	00	N
44	20240322	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	10	2	0.08	72494240	5676	75.90	12720	12900	12700	16670	8990	12830	12772.06	9.67	0	485	13090	12960	12830	12700	12570	13025	12765	43	3840	500	8980	10	1	8695700	1117	25.28	1.99	12	0.07	508.00	6437.00	19520	20230421	-34.22	11200	20231031	14.64	15280	-15.97	20240104	12090	6.20	20240206	19520	-34.22	20230421	11200	14.64	20231031	3.11	N	251120	500	43 억		840757	N	N	0	N	00	N
45	20240322	131030	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	-10	5	-0.08	52584890	4130	55.23	12720	12830	12700	16670	8990	12830	12732.42	9.67	0	103	13090	12960	12830	12700	12570	13025	12765	43	3840	500	8980	10	1	8695700	1115	25.24	1.99	12	0.05	508.00	6437.00	19520	20230421	-34.32	11200	20231031	14.46	15280	-16.10	20240104	12090	6.04	20240206	19520	-34.32	20230421	11200	14.46	20231031	3.11	N	251120	500	43 억		840757	N	N	0	N	00	N
46	20240322	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	0	3	0.00	49260240	3870	51.75	12720	12830	12700	16670	8990	12830	12728.74	9.67	0	-5	13090	12960	12830	12700	12570	13025	12765	43	3840	500	8980	10	1	8695700	1116	25.26	1.99	12	0.04	508.00	6437.00	19520	20230421	-34.27	11200	20231031	14.55	15280	-16.03	20240104	12090	6.12	20240206	19520	-34.27	20230421	11200	14.55	20231031	3.11	N	251120	500	43 억		840757	N	N	0	N	00	N
47	20240322	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-30	5	-0.23	46521150	3656	48.89	12720	12830	12700	16670	8990	12830	12724.60	9.67	0	-140	13090	12960	12830	12700	12570	13025	12765	43	3840	500	8980	10	1	8695700	1113	25.20	1.99	12	0.04	508.00	6437.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.11	N	251120	500	43 억		840757	N	N	0	N	00	N
48	20240322	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	-70	5	-0.55	37114870	2918	39.02	12720	12830	12700	16670	8990	12830	12719.28	9.67	0	-179	13090	12960	12830	12700	12570	13025	12765	43	3840	500	8980	10	1	8695700	1110	25.12	1.98	12	0.03	508.00	6437.00	19520	20230421	-34.63	11200	20231031	13.93	15280	-16.49	20240104	12090	5.54	20240206	19520	-34.63	20230421	11200	13.93	20231031	3.11	N	251120	500	43 억		840757	N	N	0	N	00	N
49	20240322	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-80	5	-0.62	2652110	208	2.78	12720	12780	12720	16670	8990	12830	12750.53	9.67	0	-85	13090	12960	12830	12700	12570	13025	12765	43	3840	500	8980	10	1	8695700	1109	25.10	1.98	12	0.00	508.00	6437.00	19520	20230421	-34.68	11200	20231031	13.84	15280	-16.56	20240104	12090	5.46	20240206	19520	-34.68	20230421	11200	13.84	20231031	3.11	N	251120	500	43 억		840757	N	N	0	N	00	N
50	20240321	161029	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	60	2	0.47	93951610	7328	126.76	12780	12960	12700	16600	8940	12770	12820.91	9.67	0	-265	12970	12870	12760	12660	12550	12920	12710	43	3830	500	8930	10	1	8695700	1116	25.26	1.99	12	0.08	508.00	6437.00	19520	20230421	-34.27	11200	20231031	14.55	15280	-16.03	20240104	12090	6.12	20240206	19520	-34.27	20230421	11200	14.55	20231031	3.12	N	251120	500	43 억		841022	N	N	0	N	00	N
51	20240321	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	50	2	0.39	92554900	7219	124.87	12780	12960	12700	16600	8940	12770	12821.01	9.67	0	-208	12970	12870	12760	12660	12550	12920	12710	43	3830	500	8930	10	1	8695700	1115	25.24	1.99	12	0.08	508.00	6437.00	19520	20230421	-34.32	11200	20231031	14.46	15280	-16.10	20240104	12090	6.04	20240206	19520	-34.32	20230421	11200	14.46	20231031	3.12	N	251120	500	43 억		841022	N	N	0	N	00	N
52	20240321	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	50	2	0.39	87325340	6810	117.80	12780	12960	12700	16600	8940	12770	12823.10	9.67	0	-194	12970	12870	12760	12660	12550	12920	12710	43	3830	500	8930	10	1	8695700	1115	25.24	1.99	12	0.08	508.00	6437.00	19520	20230421	-34.32	11200	20231031	14.46	15280	-16.10	20240104	12090	6.04	20240206	19520	-34.32	20230421	11200	14.46	20231031	3.12	N	251120	500	43 억		841022	N	N	0	N	00	N
53	20240321	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	30	2	0.23	81587110	6362	110.05	12780	12960	12700	16600	8940	12770	12824.13	9.67	0	-113	12970	12870	12760	12660	12550	12920	12710	43	3830	500	8930	10	1	8695700	1113	25.20	1.99	12	0.07	508.00	6437.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.12	N	251120	500	43 억		841022	N	N	0	N	00	N
54	20240321	121027	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	70	2	0.55	56108740	4372	75.63	12780	12960	12700	16600	8940	12770	12833.66	9.67	0	-268	12970	12870	12760	12660	12550	12920	12710	43	3830	500	8930	10	1	8695700	1117	25.28	1.99	12	0.05	508.00	6437.00	19520	20230421	-34.22	11200	20231031	14.64	15280	-15.97	20240104	12090	6.20	20240206	19520	-34.22	20230421	11200	14.64	20231031	3.12	N	251120	500	43 억		841022	N	N	0	N	00	N
55	20240321	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	50	2	0.39	45568820	3551	61.43	12780	12960	12700	16600	8940	12770	12832.67	9.67	0	-159	12970	12870	12760	12660	12550	12920	12710	43	3830	500	8930	10	1	8695700	1115	25.24	1.99	12	0.04	508.00	6437.00	19520	20230421	-34.32	11200	20231031	14.46	15280	-16.10	20240104	12090	6.04	20240206	19520	-34.32	20230421	11200	14.46	20231031	3.12	N	251120	500	43 억		841022	N	N	0	N	00	N
56	20240321	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	100	2	0.78	22981000	1793	31.02	12780	12880	12700	16600	8940	12770	12817.07	9.67	0	-570	12970	12870	12760	12660	12550	12920	12710	43	3830	500	8930	10	1	8695700	1119	25.33	2.00	12	0.02	508.00	6437.00	19520	20230421	-34.07	11200	20231031	14.91	15280	-15.77	20240104	12090	6.45	20240206	19520	-34.07	20230421	11200	14.91	20231031	3.12	N	251120	500	43 억		841022	N	N	0	N	00	N
57	20240321	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-70	5	-0.55	711350	56	0.97	12780	12780	12700	16600	8940	12770	12702.68	9.67	0	-2	12970	12870	12760	12660	12550	12920	12710	43	3830	500	8930	10	1	8695700	1104	25.00	1.97	12	0.00	508.00	6437.00	19520	20230421	-34.94	11200	20231031	13.39	15280	-16.88	20240104	12090	5.05	20240206	19520	-34.94	20230421	11200	13.39	20231031	3.12	N	251120	500	43 억		841022	N	N	0	N	00	N
58	20240320	161015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12770	-20	5	-0.16	73715620	5781	55.85	12750	12860	12650	16620	8960	12790	12751.36	9.68	0	-1095	13050	12920	12750	12620	12450	12835	12535	43	3830	500	8950	10	1	8695700	1110	25.14	1.98	12	0.07	508.00	6437.00	19520	20230421	-34.58	11200	20231031	14.02	15280	-16.43	20240104	12090	5.62	20240206	19520	-34.58	20230421	11200	14.02	20231031	3.12	N	251120	500	43 억		842117	N	N	0	N	00	N
59	20240320	151018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12760	-30	5	-0.23	70848700	5556	53.68	12750	12860	12650	16620	8960	12790	12751.75	9.68	0	-998	13050	12920	12750	12620	12450	12835	12535	43	3830	500	8950	10	1	8695700	1110	25.12	1.98	12	0.06	508.00	6437.00	19520	20230421	-34.63	11200	20231031	13.93	15280	-16.49	20240104	12090	5.54	20240206	19520	-34.63	20230421	11200	13.93	20231031	3.12	N	251120	500	43 억		842117	N	N	0	N	00	N
60	20240320	141023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12800	10	2	0.08	66813320	5240	50.62	12750	12860	12650	16620	8960	12790	12750.63	9.68	0	-921	13050	12920	12750	12620	12450	12835	12535	43	3830	500	8950	10	1	8695700	1113	25.20	1.99	12	0.06	508.00	6437.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.12	N	251120	500	43 억		842117	N	N	0	N	00	N
61	20240320	131023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12750	-40	5	-0.31	56516510	4433	42.83	12750	12860	12650	16620	8960	12790	12749.04	9.68	0	-595	13050	12920	12750	12620	12450	12835	12535	43	3830	500	8950	10	1	8695700	1109	25.10	1.98	12	0.05	508.00	6437.00	19520	20230421	-34.68	11200	20231031	13.84	15280	-16.56	20240104	12090	5.46	20240206	19520	-34.68	20230421	11200	13.84	20231031	3.12	N	251120	500	43 억		842117	N	N	0	N	00	N
62	20240320	121017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12710	-80	5	-0.63	54508380	4275	41.30	12750	12860	12650	16620	8960	12790	12750.50	9.68	0	-526	13050	12920	12750	12620	12450	12835	12535	43	3830	500	8950	10	1	8695700	1105	25.02	1.97	12	0.05	508.00	6437.00	19520	20230421	-34.89	11200	20231031	13.48	15280	-16.82	20240104	12090	5.13	20240206	19520	-34.89	20230421	11200	13.48	20231031	3.12	N	251120	500	43 억		842117	N	N	0	N	00	N
63	20240320	111018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12790	0	3	0.00	46499760	3644	35.20	12750	12860	12650	16620	8960	12790	12760.64	9.68	0	-310	13050	12920	12750	12620	12450	12835	12535	43	3830	500	8950	10	1	8695700	1112	25.18	1.99	12	0.04	508.00	6437.00	19520	20230421	-34.48	11200	20231031	14.20	15280	-16.30	20240104	12090	5.79	20240206	19520	-34.48	20230421	11200	14.20	20231031	3.12	N	251120	500	43 억		842117	N	N	0	N	00	N
64	20240320	101012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12850	60	2	0.47	31007570	2430	23.48	12750	12860	12650	16620	8960	12790	12760.32	9.68	0	-230	13050	12920	12750	12620	12450	12835	12535	43	3830	500	8950	10	1	8695700	1117	25.30	2.00	12	0.03	508.00	6437.00	19520	20230421	-34.17	11200	20231031	14.73	15280	-15.90	20240104	12090	6.29	20240206	19520	-34.17	20230421	11200	14.73	20231031	3.12	N	251120	500	43 억		842117	N	N	0	N	00	N
65	20240320	091018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12830	40	2	0.31	1598100	126	1.22	12750	12840	12660	16620	8960	12790	12683.33	9.68	0	-2	13050	12920	12750	12620	12450	12835	12535	43	3830	500	8950	10	1	8695700	1116	25.26	1.99	12	0.00	508.00	6437.00	19520	20230421	-34.27	11200	20231031	14.55	15280	-16.03	20240104	12090	6.12	20240206	19520	-34.27	20230421	11200	14.55	20231031	3.12	N	251120	500	43 억		842117	N	N	0	N	00	N
66	20240319	161005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12790	-60	5	-0.47	131344080	10341	93.14	12800	12880	12580	16700	9000	12850	12701.29	9.76	0	-6821	13036	12942	12796	12702	12556	12990	12750	43	3850	500	8990	10	1	8695700	1112	25.18	1.99	12	0.12	508.00	6437.00	19520	20230421	-34.48	11200	20231031	14.20	15280	-16.30	20240104	12090	5.79	20240206	19520	-34.48	20230421	11200	14.20	20231031	3.13	N	251120	500	43 억		848938	N	N	0	N	00	N
67	20240319	151017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12780	-70	5	-0.54	128162030	10092	90.89	12800	12880	12580	16700	9000	12850	12699.37	9.76	0	-6762	13036	12942	12796	12702	12556	12990	12750	43	3850	500	8990	10	1	8695700	1111	25.16	1.99	12	0.12	508.00	6437.00	19520	20230421	-34.53	11200	20231031	14.11	15280	-16.36	20240104	12090	5.71	20240206	19520	-34.53	20230421	11200	14.11	20231031	3.13	N	251120	500	43 억		848938	N	N	0	N	00	N
68	20240319	141016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12660	-190	5	-1.48	118920960	9361	84.31	12800	12880	12580	16700	9000	12850	12703.87	9.76	0	-6386	13036	12942	12796	12702	12556	12990	12750	43	3850	500	8990	10	1	8695700	1101	24.92	1.97	12	0.11	508.00	6437.00	19520	20230421	-35.14	11200	20231031	13.04	15280	-17.15	20240104	12090	4.71	20240206	19520	-35.14	20230421	11200	13.04	20231031	3.13	N	251120	500	43 억		848938	N	N	0	N	00	N
69	20240319	130944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12640	-210	5	-1.63	114613210	9020	81.24	12800	12880	12580	16700	9000	12850	12706.56	9.76	0	-6240	13036	12942	12796	12702	12556	12990	12750	43	3850	500	8990	10	1	8695700	1099	24.88	1.96	12	0.10	508.00	6437.00	19520	20230421	-35.25	11200	20231031	12.86	15280	-17.28	20240104	12090	4.55	20240206	19520	-35.25	20230421	11200	12.86	20231031	3.13	N	251120	500	43 억		848938	N	N	0	N	00	N
70	20240319	121008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12690	-160	5	-1.25	96107890	7552	68.02	12800	12880	12620	16700	9000	12850	12726.15	9.76	0	-5191	13036	12942	12796	12702	12556	12990	12750	43	3850	500	8990	10	1	8695700	1103	24.98	1.97	12	0.09	508.00	6437.00	19520	20230421	-34.99	11200	20231031	13.30	15280	-16.95	20240104	12090	4.96	20240206	19520	-34.99	20230421	11200	13.30	20231031	3.13	N	251120	500	43 억		848938	N	N	0	N	00	N
71	20240319	111013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12730	-120	5	-0.93	45829200	3587	32.31	12800	12880	12730	16700	9000	12850	12776.47	9.76	0	-1899	13036	12942	12796	12702	12556	12990	12750	43	3850	500	8990	10	1	8695700	1107	25.06	1.98	12	0.04	508.00	6437.00	19520	20230421	-34.78	11200	20231031	13.66	15280	-16.69	20240104	12090	5.29	20240206	19520	-34.78	20230421	11200	13.66	20231031	3.13	N	251120	500	43 억		848938	N	N	0	N	00	N
72	20240319	101016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12850	0	3	0.00	8692740	679	6.12	12800	12880	12760	16700	9000	12850	12802.27	9.76	0	-261	13036	12942	12796	12702	12556	12990	12750	43	3850	500	8990	10	1	8695700	1117	25.30	2.00	12	0.01	508.00	6437.00	19520	20230421	-34.17	11200	20231031	14.73	15280	-15.90	20240104	12090	6.29	20240206	19520	-34.17	20230421	11200	14.73	20231031	3.13	N	251120	500	43 억		848938	N	N	0	N	00	N
73	20240319	091015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12820	-30	5	-0.23	2572880	201	1.81	12800	12820	12800	16700	9000	12850	12800.40	9.76	0	-28	13036	12942	12796	12702	12556	12990	12750	43	3850	500	8990	10	1	8695700	1115	25.24	1.99	12	0.00	508.00	6437.00	19520	20230421	-34.32	11200	20231031	14.46	15280	-16.10	20240104	12090	6.04	20240206	19520	-34.32	20230421	11200	14.46	20231031	3.13	N	251120	500	43 억		848938	N	N	0	N	00	N
74	20240318	161007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12850	160	2	1.26	141620370	11103	90.53	12650	12890	12650	16490	8890	12690	12755.14	9.71	0	4334	12903	12796	12733	12626	12563	12765	12595	43	3800	500	8880	10	1	8695700	1117	25.30	2.00	12	0.13	508.00	6437.00	19520	20230421	-34.17	11200	20231031	14.73	15280	-15.90	20240104	12090	6.29	20240206	19520	-34.17	20230421	11200	14.73	20231031	3.17	N	251120	500	43 억		844753	N	N	0	N	00	N
75	20240318	151008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12830	140	2	1.10	137101920	10751	87.66	12650	12890	12650	16490	8890	12690	12752.48	9.71	0	4079	12903	12796	12733	12626	12563	12765	12595	43	3800	500	8880	10	1	8695700	1116	25.26	1.99	12	0.12	508.00	6437.00	19520	20230421	-34.27	11200	20231031	14.55	15280	-16.03	20240104	12090	6.12	20240206	19520	-34.27	20230421	11200	14.55	20231031	3.17	N	251120	500	43 억		844753	N	N	0	N	00	N
76	20240318	141008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12830	140	2	1.10	124604260	9775	79.70	12650	12890	12650	16490	8890	12690	12747.24	9.71	0	3551	12903	12796	12733	12626	12563	12765	12595	43	3800	500	8880	10	1	8695700	1116	25.26	1.99	12	0.11	508.00	6437.00	19520	20230421	-34.27	11200	20231031	14.55	15280	-16.03	20240104	12090	6.12	20240206	19520	-34.27	20230421	11200	14.55	20231031	3.17	N	251120	500	43 억		844753	N	N	0	N	00	N
77	20240318	131007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12840	150	2	1.18	107967050	8481	69.15	12650	12840	12650	16490	8890	12690	12730.46	9.71	0	3353	12903	12796	12733	12626	12563	12765	12595	43	3800	500	8880	10	1	8695700	1117	25.28	1.99	12	0.10	508.00	6437.00	19520	20230421	-34.22	11200	20231031	14.64	15280	-15.97	20240104	12090	6.20	20240206	19520	-34.22	20230421	11200	14.64	20231031	3.17	N	251120	500	43 억		844753	N	N	0	N	00	N
78	20240318	121001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12800	110	2	0.87	92264750	7253	59.14	12650	12810	12650	16490	8890	12690	12720.91	9.71	0	2880	12903	12796	12733	12626	12563	12765	12595	43	3800	500	8880	10	1	8695700	1113	25.20	1.99	12	0.08	508.00	6437.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.17	N	251120	500	43 억		844753	N	N	0	N	00	N
79	20240318	111010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12760	70	2	0.55	83658770	6578	53.63	12650	12810	12650	16490	8890	12690	12717.96	9.71	0	2681	12903	12796	12733	12626	12563	12765	12595	43	3800	500	8880	10	1	8695700	1110	25.12	1.98	12	0.08	508.00	6437.00	19520	20230421	-34.63	11200	20231031	13.93	15280	-16.49	20240104	12090	5.54	20240206	19520	-34.63	20230421	11200	13.93	20231031	3.17	N	251120	500	43 억		844753	N	N	0	N	00	N
80	20240318	101008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12810	120	2	0.95	26075010	2046	16.68	12650	12810	12650	16490	8890	12690	12744.38	9.71	0	730	12903	12796	12733	12626	12563	12765	12595	43	3800	500	8880	10	1	8695700	1114	25.22	1.99	12	0.02	508.00	6437.00	19520	20230421	-34.38	11200	20231031	14.38	15280	-16.16	20240104	12090	5.96	20240206	19520	-34.38	20230421	11200	14.38	20231031	3.17	N	251120	500	43 억		844753	N	N	0	N	00	N
81	20240318	091007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12760	70	2	0.55	7592840	599	4.88	12650	12790	12650	16490	8890	12690	12675.86	9.71	0	138	12903	12796	12733	12626	12563	12765	12595	43	3800	500	8880	10	1	8695700	1110	25.12	1.98	12	0.01	508.00	6437.00	19520	20230421	-34.63	11200	20231031	13.93	15280	-16.49	20240104	12090	5.54	20240206	19520	-34.63	20230421	11200	13.93	20231031	3.17	N	251120	500	43 억		844753	N	N	0	N	00	N
82	20240315	160958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12690	-180	5	-1.40	156373530	12265	55.65	12810	12840	12670	16730	9010	12870	12749.57	9.78	0	-5434	13230	13050	12910	12730	12590	12980	12660	43	3860	500	9000	10	1	8695700	1103	24.98	1.97	12	0.14	508.00	6437.00	19520	20230421	-34.99	11200	20231031	13.30	15280	-16.95	20240104	12090	4.96	20240206	19520	-34.99	20230421	11200	13.30	20231031	3.18	N	251120	500	43 억		850183	N	N	0	N	00	N
83	20240315	150927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12720	-150	5	-1.17	136775610	10723	48.66	12810	12840	12670	16730	9010	12870	12755.35	9.78	0	-5585	13230	13050	12910	12730	12590	12980	12660	43	3860	500	9000	10	1	8695700	1106	25.04	1.98	12	0.12	508.00	6437.00	19520	20230421	-34.84	11200	20231031	13.57	15280	-16.75	20240104	12090	5.21	20240206	19520	-34.84	20230421	11200	13.57	20231031	3.18	N	251120	500	43 억		850183	N	N	0	N	00	N
84	20240315	140907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12810	-60	5	-0.47	116282740	9114	41.36	12810	12840	12670	16730	9010	12870	12758.69	9.78	0	-5096	13230	13050	12910	12730	12590	12980	12660	43	3860	500	9000	10	1	8695700	1114	25.22	1.99	12	0.10	508.00	6437.00	19520	20230421	-34.38	11200	20231031	14.38	15280	-16.16	20240104	12090	5.96	20240206	19520	-34.38	20230421	11200	14.38	20231031	3.18	N	251120	500	43 억		850183	N	N	0	N	00	N
85	20240315	130959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12760	-110	5	-0.85	86517890	6783	30.78	12810	12840	12670	16730	9010	12870	12755.11	9.78	0	-4089	13230	13050	12910	12730	12590	12980	12660	43	3860	500	9000	10	1	8695700	1110	25.12	1.98	12	0.08	508.00	6437.00	19520	20230421	-34.63	11200	20231031	13.93	15280	-16.49	20240104	12090	5.54	20240206	19520	-34.63	20230421	11200	13.93	20231031	3.18	N	251120	500	43 억		850183	N	N	0	N	00	N
86	20240315	120958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12810	-60	5	-0.47	80234570	6291	28.55	12810	12840	12670	16730	9010	12870	12753.87	9.78	0	-3634	13230	13050	12910	12730	12590	12980	12660	43	3860	500	9000	10	1	8695700	1114	25.22	1.99	12	0.07	508.00	6437.00	19520	20230421	-34.38	11200	20231031	14.38	15280	-16.16	20240104	12090	5.96	20240206	19520	-34.38	20230421	11200	14.38	20231031	3.18	N	251120	500	43 억		850183	N	N	0	N	00	N
87	20240315	110954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12820	-50	5	-0.39	75373810	5911	26.82	12810	12840	12670	16730	9010	12870	12751.45	9.78	0	-3370	13230	13050	12910	12730	12590	12980	12660	43	3860	500	9000	10	1	8695700	1115	25.24	1.99	12	0.07	508.00	6437.00	19520	20230421	-34.32	11200	20231031	14.46	15280	-16.10	20240104	12090	6.04	20240206	19520	-34.32	20230421	11200	14.46	20231031	3.18	N	251120	500	43 억		850183	N	N	0	N	00	N
88	20240315	100957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12790	-80	5	-0.62	66500740	5218	23.68	12810	12810	12670	16730	9010	12870	12744.49	9.78	0	-3421	13230	13050	12910	12730	12590	12980	12660	43	3860	500	9000	10	1	8695700	1112	25.18	1.99	12	0.06	508.00	6437.00	19520	20230421	-34.48	11200	20231031	14.20	15280	-16.30	20240104	12090	5.79	20240206	19520	-34.48	20230421	11200	14.20	20231031	3.18	N	251120	500	43 억		850183	N	N	0	N	00	N
89	20240315	091003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12780	-90	5	-0.70	15986260	1251	5.68	12810	12810	12750	16730	9010	12870	12778.78	9.78	0	-237	13230	13050	12910	12730	12590	12980	12660	43	3860	500	9000	10	1	8695700	1111	25.16	1.99	12	0.01	508.00	6437.00	19520	20230421	-34.53	11200	20231031	14.11	15280	-16.36	20240104	12090	5.71	20240206	19520	-34.53	20230421	11200	14.11	20231031	3.18	N	251120	500	43 억		850183	N	N	0	N	00	N
90	20240314	160947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12870	-60	5	-0.46	282659180	22038	47.35	12940	13090	12770	16800	9060	12930	12825.98	9.74	0	2838	13530	13230	12950	12650	12370	13380	12800	43	3870	500	9050	10	1	8695700	1119	25.33	2.00	12	0.25	508.00	6437.00	19520	20230421	-34.07	11200	20231031	14.91	15280	-15.77	20240104	12090	6.45	20240206	19520	-34.07	20230421	11200	14.91	20231031	3.18	N	251120	500	43 억		847321	N	N	0	N	00	N
91	20240314	150952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12860	-70	5	-0.54	280770680	21891	47.03	12940	13090	12770	16800	9060	12930	12825.85	9.74	0	2846	13530	13230	12950	12650	12370	13380	12800	43	3870	500	9050	10	1	8695700	1118	25.31	2.00	12	0.25	508.00	6437.00	19520	20230421	-34.12	11200	20231031	14.82	15280	-15.84	20240104	12090	6.37	20240206	19520	-34.12	20230421	11200	14.82	20231031	3.18	N	251120	500	43 억		847321	N	N	0	N	00	N
92	20240314	140951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12850	-80	5	-0.62	226780730	17671	37.96	12940	13090	12780	16800	9060	12930	12833.50	9.74	0	2270	13530	13230	12950	12650	12370	13380	12800	43	3870	500	9050	10	1	8695700	1117	25.30	2.00	12	0.20	508.00	6437.00	19520	20230421	-34.17	11200	20231031	14.73	15280	-15.90	20240104	12090	6.29	20240206	19520	-34.17	20230421	11200	14.73	20231031	3.18	N	251120	500	43 억		847321	N	N	0	N	00	N
93	20240314	130949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12810	-120	5	-0.93	202317230	15760	33.86	12940	13090	12780	16800	9060	12930	12837.39	9.74	0	860	13530	13230	12950	12650	12370	13380	12800	43	3870	500	9050	10	1	8695700	1114	25.22	1.99	12	0.18	508.00	6437.00	19520	20230421	-34.38	11200	20231031	14.38	15280	-16.16	20240104	12090	5.96	20240206	19520	-34.38	20230421	11200	14.38	20231031	3.18	N	251120	500	43 억		847321	N	N	0	N	00	N
94	20240314	120949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12860	-70	5	-0.54	184836340	14396	30.93	12940	13090	12780	16800	9060	12930	12839.42	9.74	0	425	13530	13230	12950	12650	12370	13380	12800	43	3870	500	9050	10	1	8695700	1118	25.31	2.00	12	0.17	508.00	6437.00	19520	20230421	-34.12	11200	20231031	14.82	15280	-15.84	20240104	12090	6.37	20240206	19520	-34.12	20230421	11200	14.82	20231031	3.18	N	251120	500	43 억		847321	N	N	0	N	00	N
95	20240314	110951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12840	-90	5	-0.70	164122120	12780	27.46	12940	13090	12780	16800	9060	12930	12842.11	9.74	0	329	13530	13230	12950	12650	12370	13380	12800	43	3870	500	9050	10	1	8695700	1117	25.28	1.99	12	0.15	508.00	6437.00	19520	20230421	-34.22	11200	20231031	14.64	15280	-15.97	20240104	12090	6.20	20240206	19520	-34.22	20230421	11200	14.64	20231031	3.18	N	251120	500	43 억		847321	N	N	0	N	00	N
96	20240314	100957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12940	10	2	0.08	111313270	8654	18.59	12940	13090	12850	16800	9060	12930	12862.64	9.74	0	633	13530	13230	12950	12650	12370	13380	12800	43	3870	500	9050	10	1	8695700	1125	25.47	2.01	12	0.10	508.00	6437.00	19520	20230421	-33.71	11200	20231031	15.54	15280	-15.31	20240104	12090	7.03	20240206	19520	-33.71	20230421	11200	15.54	20231031	3.18	N	251120	500	43 억		847321	N	N	0	N	00	N
97	20240314	090954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13000	70	2	0.54	4488950	347	0.75	12940	13000	12930	16800	9060	12930	12936.46	9.74	0	142	13530	13230	12950	12650	12370	13380	12800	43	3870	500	9050	10	1	8695700	1130	25.59	2.02	12	0.00	508.00	6437.00	19520	20230421	-33.40	11200	20231031	16.07	15280	-14.92	20240104	12090	7.53	20240206	19520	-33.40	20230421	11200	16.07	20231031	3.18	N	251120	500	43 억		847321	N	N	0	N	00	N
98	20240313	160938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12930	180	2	1.41	601667380	46541	273.64	12700	13250	12670	16570	8930	12750	12927.68	9.76	0	5666	13016	12882	12736	12602	12456	12810	12530	43	3820	500	8920	10	1	8695700	1124	25.45	2.01	12	0.54	508.00	6437.00	19520	20230421	-33.76	11200	20231031	15.45	15280	-15.38	20240104	12090	6.95	20240206	19520	-33.76	20230421	11200	15.45	20231031	3.13	N	251120	500	43 억		848716	N	N	0	N	00	N
99	20240313	150941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12930	180	2	1.41	581968980	45005	264.61	12700	13250	12670	16570	8930	12750	12931.21	9.76	0	5493	13016	12882	12736	12602	12456	12810	12530	43	3820	500	8920	10	1	8695700	1124	25.45	2.01	12	0.52	508.00	6437.00	19520	20230421	-33.76	11200	20231031	15.45	15280	-15.38	20240104	12090	6.95	20240206	19520	-33.76	20230421	11200	15.45	20231031	3.13	N	251120	500	43 억		848716	N	N	0	N	00	N
100	20240313	140939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12800	50	2	0.39	557736000	43114	253.49	12700	13250	12670	16570	8930	12750	12936.31	9.76	0	5409	13016	12882	12736	12602	12456	12810	12530	43	3820	500	8920	10	1	8695700	1113	25.20	1.99	12	0.50	508.00	6437.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.13	N	251120	500	43 억		848716	N	N	0	N	00	N
101	20240313	130948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12840	90	2	0.71	514910590	39761	233.78	12700	13250	12670	16570	8930	12750	12950.14	9.76	0	6814	13016	12882	12736	12602	12456	12810	12530	43	3820	500	8920	10	1	8695700	1117	25.28	1.99	12	0.46	508.00	6437.00	19520	20230421	-34.22	11200	20231031	14.64	15280	-15.97	20240104	12090	6.20	20240206	19520	-34.22	20230421	11200	14.64	20231031	3.13	N	251120	500	43 억		848716	N	N	0	N	00	N
102	20240313	120942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13040	290	2	2.27	444297140	34273	201.51	12700	13250	12670	16570	8930	12750	12963.47	9.76	0	8132	13016	12882	12736	12602	12456	12810	12530	43	3820	500	8920	10	1	8695700	1134	25.67	2.03	12	0.39	508.00	6437.00	19520	20230421	-33.20	11200	20231031	16.43	15280	-14.66	20240104	12090	7.86	20240206	19520	-33.20	20230421	11200	16.43	20231031	3.13	N	251120	500	43 억		848716	N	N	0	N	00	N
103	20240313	110939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13050	300	2	2.35	418366850	32274	189.76	12700	13250	12670	16570	8930	12750	12962.97	9.76	0	8100	13016	12882	12736	12602	12456	12810	12530	43	3820	500	8920	10	1	8695700	1135	25.69	2.03	12	0.37	508.00	6437.00	19520	20230421	-33.15	11200	20231031	16.52	15280	-14.59	20240104	12090	7.94	20240206	19520	-33.15	20230421	11200	16.52	20231031	3.13	N	251120	500	43 억		848716	N	N	0	N	00	N
104	20240313	100935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13140	390	2	3.06	367175420	28351	166.69	12700	13250	12670	16570	8930	12750	12951.06	9.76	0	8313	13016	12882	12736	12602	12456	12810	12530	43	3820	500	8920	10	1	8695700	1143	25.87	2.04	12	0.33	508.00	6437.00	19520	20230421	-32.68	11200	20231031	17.32	15280	-14.01	20240104	12090	8.68	20240206	19520	-32.68	20230421	11200	17.32	20231031	3.13	N	251120	500	43 억		848716	N	N	0	N	00	N
105	20240313	090945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12780	30	2	0.24	27340060	2144	12.61	12700	12870	12670	16570	8930	12750	12751.89	9.76	0	-344	13016	12882	12736	12602	12456	12810	12530	43	3820	500	8920	10	1	8695700	1111	25.16	1.99	12	0.02	508.00	6437.00	19520	20230421	-34.53	11200	20231031	14.11	15280	-16.36	20240104	12090	5.71	20240206	19520	-34.53	20230421	11200	14.11	20231031	3.13	N	251120	500	43 억		848716	N	N	0	N	00	N
106	20240312	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-120	5	-0.93	215407560	17008	115.45	12870	12870	12590	16730	9010	12870	12664.29	9.76	0	-537	13210	13040	12820	12650	12430	12930	12540	43	3860	500	9000	10	1	8695700	1109	25.10	1.98	12	0.20	508.00	6437.00	19520	20230421	-34.68	11200	20231031	13.84	15280	-16.56	20240104	12090	5.46	20240206	19520	-34.68	20230421	11200	13.84	20231031	3.15	N	251120	500	43 억		849091	N	N	0	N	00	N
107	20240312	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-240	5	-1.86	172409420	13600	92.32	12870	12870	12610	16730	9010	12870	12677.16	9.76	0	-1524	13210	13040	12820	12650	12430	12930	12540	43	3860	500	9000	10	1	8695700	1098	24.86	1.96	12	0.16	508.00	6437.00	19520	20230421	-35.30	11200	20231031	12.77	15280	-17.34	20240104	12090	4.47	20240206	19520	-35.30	20230421	11200	12.77	20231031	3.15	N	251120	500	43 억		849091	N	N	0	N	00	N
108	20240312	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-120	5	-0.93	164796760	12998	88.23	12870	12870	12610	16730	9010	12870	12678.62	9.76	0	-1535	13210	13040	12820	12650	12430	12930	12540	43	3860	500	9000	10	1	8695700	1109	25.10	1.98	12	0.15	508.00	6437.00	19520	20230421	-34.68	11200	20231031	13.84	15280	-16.56	20240104	12090	5.46	20240206	19520	-34.68	20230421	11200	13.84	20231031	3.15	N	251120	500	43 억		849091	N	N	0	N	00	N
109	20240312	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-190	5	-1.48	136313910	10744	72.93	12870	12870	12610	16730	9010	12870	12687.45	9.76	0	-1440	13210	13040	12820	12650	12430	12930	12540	43	3860	500	9000	10	1	8695700	1103	24.96	1.97	12	0.12	508.00	6437.00	19520	20230421	-35.04	11200	20231031	13.21	15280	-17.02	20240104	12090	4.88	20240206	19520	-35.04	20230421	11200	13.21	20231031	3.15	N	251120	500	43 억		849091	N	N	0	N	00	N
110	20240312	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-160	5	-1.24	117694080	9277	62.97	12870	12870	12610	16730	9010	12870	12686.65	9.76	0	-523	13210	13040	12820	12650	12430	12930	12540	43	3860	500	9000	10	1	8695700	1105	25.02	1.97	12	0.11	508.00	6437.00	19520	20230421	-34.89	11200	20231031	13.48	15280	-16.82	20240104	12090	5.13	20240206	19520	-34.89	20230421	11200	13.48	20231031	3.15	N	251120	500	43 억		849091	N	N	0	N	00	N
111	20240312	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-130	5	-1.01	111299230	8772	59.54	12870	12870	12610	16730	9010	12870	12688.01	9.76	0	-521	13210	13040	12820	12650	12430	12930	12540	43	3860	500	9000	10	1	8695700	1108	25.08	1.98	12	0.10	508.00	6437.00	19520	20230421	-34.73	11200	20231031	13.75	15280	-16.62	20240104	12090	5.38	20240206	19520	-34.73	20230421	11200	13.75	20231031	3.15	N	251120	500	43 억		849091	N	N	0	N	00	N
112	20240312	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-150	5	-1.17	88538290	6980	47.38	12870	12870	12610	16730	9010	12870	12684.57	9.76	0	-873	13210	13040	12820	12650	12430	12930	12540	43	3860	500	9000	10	1	8695700	1106	25.04	1.98	12	0.08	508.00	6437.00	19520	20230421	-34.84	11200	20231031	13.57	15280	-16.75	20240104	12090	5.21	20240206	19520	-34.84	20230421	11200	13.57	20231031	3.15	N	251120	500	43 억		849091	N	N	0	N	00	N
113	20240312	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-130	5	-1.01	1836290	143	0.97	12870	12870	12740	16730	9010	12870	12841.19	9.76	0	-53	13210	13040	12820	12650	12430	12930	12540	43	3860	500	9000	10	1	8695700	1108	25.08	1.98	12	0.00	508.00	6437.00	19520	20230421	-34.73	11200	20231031	13.75	15280	-16.62	20240104	12090	5.38	20240206	19520	-34.73	20230421	11200	13.75	20231031	3.15	N	251120	500	43 억		849091	N	N	0	N	00	N
114	20240311	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-10	5	-0.08	187256020	14702	146.83	12990	12990	12600	16740	9020	12880	12736.77	9.74	0	1764	13120	13000	12760	12640	12400	13060	12700	43	3860	500	9010	10	1	8695700	1119	25.33	2.00	12	0.17	508.00	6437.00	19520	20230421	-34.07	11200	20231031	14.91	15280	-15.77	20240104	12090	6.45	20240206	19520	-34.07	20230421	11200	14.91	20231031	3.14	N	251120	500	43 억		847327	N	N	0	N	00	N
115	20240311	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-70	5	-0.54	183904050	14441	144.22	12990	12990	12600	16740	9020	12880	12734.86	9.74	0	1826	13120	13000	12760	12640	12400	13060	12700	43	3860	500	9010	10	1	8695700	1114	25.22	1.99	12	0.17	508.00	6437.00	19520	20230421	-34.38	11200	20231031	14.38	15280	-16.16	20240104	12090	5.96	20240206	19520	-34.38	20230421	11200	14.38	20231031	3.14	N	251120	500	43 억		847327	N	N	0	N	00	N
116	20240311	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	-90	5	-0.70	145658620	11441	114.26	12990	12990	12600	16740	9020	12880	12731.28	9.74	0	1860	13120	13000	12760	12640	12400	13060	12700	43	3860	500	9010	10	1	8695700	1112	25.18	1.99	12	0.13	508.00	6437.00	19520	20230421	-34.48	11200	20231031	14.20	15280	-16.30	20240104	12090	5.79	20240206	19520	-34.48	20230421	11200	14.20	20231031	3.14	N	251120	500	43 억		847327	N	N	0	N	00	N
117	20240311	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	40	2	0.31	130960900	10293	102.80	12990	12990	12600	16740	9020	12880	12723.30	9.74	0	2212	13120	13000	12760	12640	12400	13060	12700	43	3860	500	9010	10	1	8695700	1123	25.43	2.01	12	0.12	508.00	6437.00	19520	20230421	-33.81	11200	20231031	15.36	15280	-15.45	20240104	12090	6.87	20240206	19520	-33.81	20230421	11200	15.36	20231031	3.14	N	251120	500	43 억		847327	N	N	0	N	00	N
118	20240311	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-10	5	-0.08	127269600	10006	99.93	12990	12990	12600	16740	9020	12880	12719.33	9.74	0	2191	13120	13000	12760	12640	12400	13060	12700	43	3860	500	9010	10	1	8695700	1119	25.33	2.00	12	0.12	508.00	6437.00	19520	20230421	-34.07	11200	20231031	14.91	15280	-15.77	20240104	12090	6.45	20240206	19520	-34.07	20230421	11200	14.91	20231031	3.14	N	251120	500	43 억		847327	N	N	0	N	00	N
119	20240311	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-50	5	-0.39	121353450	9544	95.32	12990	12990	12600	16740	9020	12880	12715.16	9.74	0	2208	13120	13000	12760	12640	12400	13060	12700	43	3860	500	9010	10	1	8695700	1116	25.26	1.99	12	0.11	508.00	6437.00	19520	20230421	-34.27	11200	20231031	14.55	15280	-16.03	20240104	12090	6.12	20240206	19520	-34.27	20230421	11200	14.55	20231031	3.14	N	251120	500	43 억		847327	N	N	0	N	00	N
120	20240311	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-50	5	-0.39	112231890	8833	88.22	12990	12990	12600	16740	9020	12880	12705.98	9.74	0	1716	13120	13000	12760	12640	12400	13060	12700	43	3860	500	9010	10	1	8695700	1116	25.26	1.99	12	0.10	508.00	6437.00	19520	20230421	-34.27	11200	20231031	14.55	15280	-16.03	20240104	12090	6.12	20240206	19520	-34.27	20230421	11200	14.55	20231031	3.14	N	251120	500	43 억		847327	N	N	0	N	00	N
121	20240311	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-80	5	-0.62	8884320	698	6.97	12990	12990	12600	16740	9020	12880	12728.25	9.74	0	18	13120	13000	12760	12640	12400	13060	12700	43	3860	500	9010	10	1	8695700	1113	25.20	1.99	12	0.01	508.00	6437.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.14	N	251120	500	43 억		847327	N	N	0	N	00	N
122	20240308	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	260	2	2.06	126531470	10013	76.35	12700	12880	12520	16400	8840	12620	12634.59	9.72	0	1764	13046	12832	12666	12452	12286	12750	12370	43	3780	500	8830	10	1	8695700	1120	25.35	2.00	12	0.12	508.00	6437.00	19520	20230421	-34.02	11200	20231031	15.00	15280	-15.71	20240104	12090	6.53	20240206	19520	-34.02	20230421	11200	15.00	20231031	3.19	N	251120	500	43 억		845563	N	N	0	N	00	N
123	20240308	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	210	2	1.66	123291160	9761	74.43	12700	12850	12520	16400	8840	12620	12631.00	9.72	0	1735	13046	12832	12666	12452	12286	12750	12370	43	3780	500	8830	10	1	8695700	1116	25.26	1.99	12	0.11	508.00	6437.00	19520	20230421	-34.27	11200	20231031	14.55	15280	-16.03	20240104	12090	6.12	20240206	19520	-34.27	20230421	11200	14.55	20231031	3.19	N	251120	500	43 억		845563	N	N	0	N	00	N
124	20240308	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	90	2	0.71	106954700	8481	64.67	12700	12750	12520	16400	8840	12620	12611.10	9.72	0	1269	13046	12832	12666	12452	12286	12750	12370	43	3780	500	8830	10	1	8695700	1105	25.02	1.97	12	0.10	508.00	6437.00	19520	20230421	-34.89	11200	20231031	13.48	15280	-16.82	20240104	12090	5.13	20240206	19520	-34.89	20230421	11200	13.48	20231031	3.19	N	251120	500	43 억		845563	N	N	0	N	00	N
125	20240308	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	40	2	0.32	75569820	5994	45.71	12700	12750	12520	16400	8840	12620	12607.58	9.72	0	-173	13046	12832	12666	12452	12286	12750	12370	43	3780	500	8830	10	1	8695700	1101	24.92	1.97	12	0.07	508.00	6437.00	19520	20230421	-35.14	11200	20231031	13.04	15280	-17.15	20240104	12090	4.71	20240206	19520	-35.14	20230421	11200	13.04	20231031	3.19	N	251120	500	43 억		845563	N	N	0	N	00	N
126	20240308	120912	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	80	2	0.63	67366720	5344	40.75	12700	12750	12520	16400	8840	12620	12606.05	9.72	0	-173	13046	12832	12666	12452	12286	12750	12370	43	3780	500	8830	10	1	8695700	1104	25.00	1.97	12	0.06	508.00	6437.00	19520	20230421	-34.94	11200	20231031	13.39	15280	-16.88	20240104	12090	5.05	20240206	19520	-34.94	20230421	11200	13.39	20231031	3.19	N	251120	500	43 억		845563	N	N	0	N	00	N
127	20240308	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	0	3	0.00	14891250	1179	8.99	12700	12750	12590	16400	8840	12620	12630.41	9.72	0	-233	13046	12832	12666	12452	12286	12750	12370	43	3780	500	8830	10	1	8695700	1097	24.84	1.96	12	0.01	508.00	6437.00	19520	20230421	-35.35	11200	20231031	12.68	15280	-17.41	20240104	12090	4.38	20240206	19520	-35.35	20230421	11200	12.68	20231031	3.19	N	251120	500	43 억		845563	N	N	0	N	00	N
128	20240308	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	60	2	0.48	13111230	1038	7.92	12700	12750	12590	16400	8840	12620	12631.24	9.72	0	-228	13046	12832	12666	12452	12286	12750	12370	43	3780	500	8830	10	1	8695700	1103	24.96	1.97	12	0.01	508.00	6437.00	19520	20230421	-35.04	11200	20231031	13.21	15280	-17.02	20240104	12090	4.88	20240206	19520	-35.04	20230421	11200	13.21	20231031	3.19	N	251120	500	43 억		845563	N	N	0	N	00	N
129	20240308	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	10	2	0.08	1557800	123	0.94	12700	12750	12620	16400	8840	12620	12665.04	9.72	0	0	13046	12832	12666	12452	12286	12750	12370	43	3780	500	8830	10	1	8695700	1098	24.86	1.96	12	0.00	508.00	6437.00	19520	20230421	-35.30	11200	20231031	12.77	15280	-17.34	20240104	12090	4.47	20240206	19520	-35.30	20230421	11200	12.77	20231031	3.19	N	251120	500	43 억		845563	N	N	0	N	00	N
130	20240307	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-180	5	-1.41	165293380	13114	59.23	12880	12880	12500	16640	8960	12800	12604.34	9.72	0	-60	13453	13126	12853	12526	12253	13290	12690	43	3840	500	8960	10	1	8695700	1097	24.84	1.96	12	0.15	508.00	6437.00	19520	20230421	-35.35	11200	20231031	12.68	15280	-17.41	20240104	12090	4.38	20240206	19520	-35.35	20230421	11200	12.68	20231031	3.22	N	251120	500	43 억		845595	N	N	0	N	00	N
131	20240307	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	-260	5	-2.03	163811590	12996	58.69	12880	12880	12500	16640	8960	12800	12604.77	9.72	0	-35	13453	13126	12853	12526	12253	13290	12690	43	3840	500	8960	10	1	8695700	1090	24.69	1.95	12	0.15	508.00	6437.00	19520	20230421	-35.76	11200	20231031	11.96	15280	-17.93	20240104	12090	3.72	20240206	19520	-35.76	20230421	11200	11.96	20231031	3.22	N	251120	500	43 억		845595	N	N	0	N	00	N
132	20240307	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	12580	-220	5	-1.72	129191860	10235	46.22	12880	12880	12530	16640	8960	12800	12622.56	9.72	0	128	13453	13126	12853	12526	12253	13290	12690	43	3840	500	8960	10	1	8695700	1094	24.76	1.95	12	0.12	508.00	6437.00	19520	20230421	-35.55	11200	20231031	12.32	15280	-17.67	20240104	12090	4.05	20240206	19520	-35.55	20230421	11200	12.32	20231031	3.22	N	251120	500	43 억		845595	N	N	0	N	00	N
133	20240307	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	-240	5	-1.88	101960950	8067	36.43	12880	12880	12560	16640	8960	12800	12639.26	9.72	0	270	13453	13126	12853	12526	12253	13290	12690	43	3840	500	8960	10	1	8695700	1092	24.72	1.95	12	0.09	508.00	6437.00	19520	20230421	-35.66	11200	20231031	12.14	15280	-17.80	20240104	12090	3.89	20240206	19520	-35.66	20230421	11200	12.14	20231031	3.22	N	251120	500	43 억		845595	N	N	0	N	00	N
134	20240307	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	12570	-230	5	-1.80	97894660	7744	34.97	12880	12880	12570	16640	8960	12800	12641.36	9.72	0	350	13453	13126	12853	12526	12253	13290	12690	43	3840	500	8960	10	1	8695700	1093	24.74	1.95	12	0.09	508.00	6437.00	19520	20230421	-35.60	11200	20231031	12.23	15280	-17.74	20240104	12090	3.97	20240206	19520	-35.60	20230421	11200	12.23	20231031	3.22	N	251120	500	43 억		845595	N	N	0	N	00	N
135	20240307	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-170	5	-1.33	87152080	6890	31.12	12880	12880	12570	16640	8960	12800	12649.07	9.72	0	639	13453	13126	12853	12526	12253	13290	12690	43	3840	500	8960	10	1	8695700	1098	24.86	1.96	12	0.08	508.00	6437.00	19520	20230421	-35.30	11200	20231031	12.77	15280	-17.34	20240104	12090	4.47	20240206	19520	-35.30	20230421	11200	12.77	20231031	3.22	N	251120	500	43 억		845595	N	N	0	N	00	N
136	20240307	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	-160	5	-1.25	50941420	4018	18.15	12880	12880	12610	16640	8960	12800	12678.30	9.72	0	890	13453	13126	12853	12526	12253	13290	12690	43	3840	500	8960	10	1	8695700	1099	24.88	1.96	12	0.05	508.00	6437.00	19520	20230421	-35.25	11200	20231031	12.86	15280	-17.28	20240104	12090	4.55	20240206	19520	-35.25	20230421	11200	12.86	20231031	3.22	N	251120	500	43 억		845595	N	N	0	N	00	N
137	20240307	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	70	2	0.55	2085450	162	0.73	12880	12880	12840	16640	8960	12800	12873.15	9.72	0	-77	13453	13126	12853	12526	12253	13290	12690	43	3840	500	8960	10	1	8695700	1119	25.33	2.00	12	0.00	508.00	6437.00	19520	20230421	-34.07	11200	20231031	14.91	15280	-15.77	20240104	12090	6.45	20240206	19520	-34.07	20230421	11200	14.91	20231031	3.22	N	251120	500	43 억		845595	N	N	0	N	00	N
138	20240306	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	160	2	1.27	285552880	22130	114.53	12640	13180	12580	16430	8850	12640	12903.47	9.72	0	-329	13073	12856	12493	12276	11913	12965	12385	43	3790	500	8840	10	1	8695700	1113	25.20	1.99	12	0.25	508.00	6437.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.26	N	251120	500	43 억		844951	N	N	0	N	00	N
139	20240306	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	170	2	1.34	278452540	21575	111.66	12640	13180	12580	16430	8850	12640	12906.26	9.72	0	-383	13073	12856	12493	12276	11913	12965	12385	43	3790	500	8840	10	1	8695700	1114	25.22	1.99	12	0.25	508.00	6437.00	19520	20230421	-34.38	11200	20231031	14.38	15280	-16.16	20240104	12090	5.96	20240206	19520	-34.38	20230421	11200	14.38	20231031	3.26	N	251120	500	43 억		844951	N	N	0	N	00	N
140	20240306	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	160	2	1.27	254020320	19675	101.83	12640	13180	12580	16430	8850	12640	12910.82	9.72	0	163	13073	12856	12493	12276	11913	12965	12385	43	3790	500	8840	10	1	8695700	1113	25.20	1.99	12	0.23	508.00	6437.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.26	N	251120	500	43 억		844951	N	N	0	N	00	N
141	20240306	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	220	2	1.74	240899140	18650	96.52	12640	13180	12580	16430	8850	12640	12916.84	9.72	0	515	13073	12856	12493	12276	11913	12965	12385	43	3790	500	8840	10	1	8695700	1118	25.31	2.00	12	0.21	508.00	6437.00	19520	20230421	-34.12	11200	20231031	14.82	15280	-15.84	20240104	12090	6.37	20240206	19520	-34.12	20230421	11200	14.82	20231031	3.26	N	251120	500	43 억		844951	N	N	0	N	00	N
142	20240306	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	280	2	2.22	205343980	15882	82.20	12640	13180	12580	16430	8850	12640	12929.35	9.72	0	-201	13073	12856	12493	12276	11913	12965	12385	43	3790	500	8840	10	1	8695700	1123	25.43	2.01	12	0.18	508.00	6437.00	19520	20230421	-33.81	11200	20231031	15.36	15280	-15.45	20240104	12090	6.87	20240206	19520	-33.81	20230421	11200	15.36	20231031	3.26	N	251120	500	43 억		844951	N	N	0	N	00	N
143	20240306	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	300	2	2.37	166656650	12897	66.75	12640	13180	12580	16430	8850	12640	12922.13	9.72	0	-198	13073	12856	12493	12276	11913	12965	12385	43	3790	500	8840	10	1	8695700	1125	25.47	2.01	12	0.15	508.00	6437.00	19520	20230421	-33.71	11200	20231031	15.54	15280	-15.31	20240104	12090	7.03	20240206	19520	-33.71	20230421	11200	15.54	20231031	3.26	N	251120	500	43 억		844951	N	N	0	N	00	N
144	20240306	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	360	2	2.85	142295240	11020	57.03	12640	13180	12580	16430	8850	12640	12912.45	9.72	0	-80	13073	12856	12493	12276	11913	12965	12385	43	3790	500	8840	10	1	8695700	1130	25.59	2.02	12	0.13	508.00	6437.00	19520	20230421	-33.40	11200	20231031	16.07	15280	-14.92	20240104	12090	7.53	20240206	19520	-33.40	20230421	11200	16.07	20231031	3.26	N	251120	500	43 억		844951	N	N	0	N	00	N
145	20240306	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	60	2	0.47	3559110	281	1.45	12640	12750	12580	16430	8850	12640	12665.87	9.72	0	-25	13073	12856	12493	12276	11913	12965	12385	43	3790	500	8840	10	1	8695700	1104	25.00	1.97	12	0.00	508.00	6437.00	19520	20230421	-34.94	11200	20231031	13.39	15280	-16.88	20240104	12090	5.05	20240206	19520	-34.94	20230421	11200	13.39	20231031	3.26	N	251120	500	43 억		844951	N	N	0	N	00	N
146	20240305	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	470	2	3.86	241866150	19322	48.03	12130	12710	12130	15820	8520	12170	12517.66	9.69	0	3091	12683	12426	12263	12006	11843	12345	11925	43	3650	500	8510	10	1	8695700	1099	24.88	1.96	12	0.22	508.00	6437.00	19520	20230421	-35.25	11200	20231031	12.86	15280	-17.28	20240104	12090	4.55	20240206	19520	-35.25	20230421	11200	12.86	20231031	3.21	N	251120	500	43 억		842578	N	N	0	N	00	N
147	20240305	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	430	2	3.53	231090270	18467	45.91	12130	12710	12130	15820	8520	12170	12513.69	9.69	0	2785	12683	12426	12263	12006	11843	12345	11925	43	3650	500	8510	10	1	8695700	1096	24.80	1.96	12	0.21	508.00	6437.00	19520	20230421	-35.45	11200	20231031	12.50	15280	-17.54	20240104	12090	4.22	20240206	19520	-35.45	20230421	11200	12.50	20231031	3.21	N	251120	500	43 억		842578	N	N	0	N	00	N
148	20240305	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	530	2	4.35	182385790	14591	36.27	12130	12710	12130	15820	8520	12170	12499.88	9.69	0	1331	12683	12426	12263	12006	11843	12345	11925	43	3650	500	8510	10	1	8695700	1104	25.00	1.97	12	0.17	508.00	6437.00	19520	20230421	-34.94	11200	20231031	13.39	15280	-16.88	20240104	12090	5.05	20240206	19520	-34.94	20230421	11200	13.39	20231031	3.21	N	251120	500	43 억		842578	N	N	0	N	00	N
149	20240305	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	390	2	3.20	143142470	11490	28.56	12130	12700	12130	15820	8520	12170	12458.00	9.69	0	1273	12683	12426	12263	12006	11843	12345	11925	43	3650	500	8510	10	1	8695700	1092	24.72	1.95	12	0.13	508.00	6437.00	19520	20230421	-35.66	11200	20231031	12.14	15280	-17.80	20240104	12090	3.89	20240206	19520	-35.66	20230421	11200	12.14	20231031	3.21	N	251120	500	43 억		842578	N	N	0	N	00	N
150	20240305	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	12470	300	2	2.47	81767320	6613	16.44	12130	12600	12130	15820	8520	12170	12364.63	9.69	0	-941	12683	12426	12263	12006	11843	12345	11925	43	3650	500	8510	10	1	8695700	1084	24.55	1.94	12	0.08	508.00	6437.00	19520	20230421	-36.12	11200	20231031	11.34	15280	-18.39	20240104	12090	3.14	20240206	19520	-36.12	20230421	11200	11.34	20231031	3.21	N	251120	500	43 억		842578	N	N	0	N	00	N
151	20240305	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	360	2	2.96	69176970	5609	13.94	12130	12600	12130	15820	8520	12170	12333.21	9.69	0	-850	12683	12426	12263	12006	11843	12345	11925	43	3650	500	8510	10	1	8695700	1090	24.67	1.95	12	0.06	508.00	6437.00	19520	20230421	-35.81	11200	20231031	11.88	15280	-18.00	20240104	12090	3.64	20240206	19520	-35.81	20230421	11200	11.88	20231031	3.21	N	251120	500	43 억		842578	N	N	0	N	00	N
152	20240305	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	230	2	1.89	41924110	3425	8.51	12130	12450	12130	15820	8520	12170	12240.62	9.69	0	-698	12683	12426	12263	12006	11843	12345	11925	43	3650	500	8510	10	1	8695700	1078	24.41	1.93	12	0.04	508.00	6437.00	19520	20230421	-36.48	11200	20231031	10.71	15280	-18.85	20240104	12090	2.56	20240206	19520	-36.48	20230421	11200	10.71	20231031	3.21	N	251120	500	43 억		842578	N	N	0	N	00	N
153	20240305	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	40	2	0.33	14579240	1200	2.98	12130	12240	12130	15820	8520	12170	12149.37	9.69	0	285	12683	12426	12263	12006	11843	12345	11925	43	3650	500	8510	10	1	8695700	1062	24.04	1.90	12	0.01	508.00	6437.00	19520	20230421	-37.45	11200	20231031	9.02	15280	-20.09	20240104	12090	0.99	20240206	19520	-37.45	20230421	11200	9.02	20231031	3.21	N	251120	500	43 억		842578	N	N	0	N	00	N
154	20240304	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	12170	-350	5	-2.80	490245140	40119	117.84	12520	12520	12100	16270	8770	12520	12219.77	9.68	0	491	13046	12782	12606	12342	12166	12695	12255	43	3750	500	8760	10	1	8695700	1058	23.96	1.89	12	0.46	508.00	6437.00	19520	20230421	-37.65	11200	20231031	8.66	15280	-20.35	20240104	12090	0.66	20240206	19520	-37.65	20230421	11200	8.66	20231031	3.22	N	251120	500	43 억		841688	N	N	0	N	00	N
155	20240304	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	-340	5	-2.72	457982410	37469	110.05	12520	12520	12100	16270	8770	12520	12222.97	9.68	0	277	13046	12782	12606	12342	12166	12695	12255	43	3750	500	8760	10	1	8695700	1059	23.98	1.89	12	0.43	508.00	6437.00	19520	20230421	-37.60	11200	20231031	8.75	15280	-20.29	20240104	12090	0.74	20240206	19520	-37.60	20230421	11200	8.75	20231031	3.22	N	251120	500	43 억		841688	N	N	0	N	00	N
156	20240304	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-320	5	-2.56	439304470	35937	105.55	12520	12520	12100	16270	8770	12520	12224.29	9.68	0	212	13046	12782	12606	12342	12166	12695	12255	43	3750	500	8760	10	1	8695700	1061	24.02	1.90	12	0.41	508.00	6437.00	19520	20230421	-37.50	11200	20231031	8.93	15280	-20.16	20240104	12090	0.91	20240206	19520	-37.50	20230421	11200	8.93	20231031	3.22	N	251120	500	43 억		841688	N	N	0	N	00	N
157	20240304	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	-360	5	-2.88	335199100	27359	80.36	12520	12520	12150	16270	8770	12520	12251.88	9.68	0	-614	13046	12782	12606	12342	12166	12695	12255	43	3750	500	8760	10	1	8695700	1057	23.94	1.89	12	0.31	508.00	6437.00	19520	20230421	-37.70	11200	20231031	8.57	15280	-20.42	20240104	12090	0.58	20240206	19520	-37.70	20230421	11200	8.57	20231031	3.22	N	251120	500	43 억		841688	N	N	0	N	00	N
158	20240304	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	12170	-350	5	-2.80	289917140	23643	69.44	12520	12520	12150	16270	8770	12520	12262.28	9.68	0	-764	13046	12782	12606	12342	12166	12695	12255	43	3750	500	8760	10	1	8695700	1058	23.96	1.89	12	0.27	508.00	6437.00	19520	20230421	-37.65	11200	20231031	8.66	15280	-20.35	20240104	12090	0.66	20240206	19520	-37.65	20230421	11200	8.66	20231031	3.22	N	251120	500	43 억		841688	N	N	0	N	00	N
159	20240304	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	12280	-240	5	-1.92	216645550	17633	51.79	12520	12520	12180	16270	8770	12520	12286.37	9.68	0	-1714	13046	12782	12606	12342	12166	12695	12255	43	3750	500	8760	10	1	8695700	1068	24.17	1.91	12	0.20	508.00	6437.00	19520	20230421	-37.09	11200	20231031	9.64	15280	-19.63	20240104	12090	1.57	20240206	19520	-37.09	20230421	11200	9.64	20231031	3.22	N	251120	500	43 억		841688	N	N	0	N	00	N
160	20240304	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	12260	-260	5	-2.08	185095000	15064	44.25	12520	12520	12180	16270	8770	12520	12287.24	9.68	0	-2201	13046	12782	12606	12342	12166	12695	12255	43	3750	500	8760	10	1	8695700	1066	24.13	1.90	12	0.17	508.00	6437.00	19520	20230421	-37.19	11200	20231031	9.46	15280	-19.76	20240104	12090	1.41	20240206	19520	-37.19	20230421	11200	9.46	20231031	3.22	N	251120	500	43 억		841688	N	N	0	N	00	N
161	20240304	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-70	5	-0.56	10099990	811	2.38	12520	12520	12400	16270	8770	12520	12453.75	9.68	0	-44	13046	12782	12606	12342	12166	12695	12255	43	3750	500	8760	10	1	8695700	1083	24.51	1.93	12	0.01	508.00	6437.00	19520	20230421	-36.22	11200	20231031	11.16	15280	-18.52	20240104	12090	2.98	20240206	19520	-36.22	20230421	11200	11.16	20231031	3.22	N	251120	500	43 억		841688	N	N	0	N	00	N