KissMeData/009300/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	160237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16410	-340	5	-2.03	224959800	13656	116.80	16750	16790	16380	21750	11730	16750	16476.91	1.52	0	-611	16970	16860	16720	16610	16470	16790	16540	64	5000	1000	12390	10	1	6370000	1045	4.89	0.52	12	0.21	3355.00	31708.00	19770	20230616	-17.00	15020	20230327	9.25	17190	-4.54	20240229	15520	5.73	20240122	19770	-17.00	20230616	15220	7.82	20231020	1.29	N	009300	1000	63 억		96662	N	N	0	N	00	N
3	20240329	150238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	-350	5	-2.09	110021510	6649	56.87	16750	16790	16380	21750	11730	16750	16547.08	1.52	0	-1333	16970	16860	16720	16610	16470	16790	16540	64	5000	1000	12390	10	1	6370000	1045	4.89	0.52	12	0.10	3355.00	31708.00	19770	20230616	-17.05	15020	20230327	9.19	17190	-4.60	20240229	15520	5.67	20240122	19770	-17.05	20230616	15220	7.75	20231020	1.29	N	009300	1000	63 억		96662	N	N	0	N	00	N
4	20240329	140235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-30	5	-0.18	60205060	3618	30.94	16750	16790	16530	21750	11730	16750	16640.43	1.52	0	-1112	16970	16860	16720	16610	16470	16790	16540	64	5000	1000	12390	10	1	6370000	1065	4.98	0.53	12	0.06	3355.00	31708.00	19770	20230616	-15.43	15020	20230327	11.32	17190	-2.73	20240229	15520	7.73	20240122	19770	-15.43	20230616	15220	9.86	20231020	1.29	N	009300	1000	63 억		96662	N	N	0	N	00	N
5	20240329	130235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	30	2	0.18	56006610	3366	28.79	16750	16790	16530	21750	11730	16750	16638.92	1.52	0	-1041	16970	16860	16720	16610	16470	16790	16540	64	5000	1000	12390	10	1	6370000	1069	5.00	0.53	12	0.05	3355.00	31708.00	19770	20230616	-15.12	15020	20230327	11.72	17190	-2.39	20240229	15520	8.12	20240122	19770	-15.12	20230616	15220	10.25	20231020	1.29	N	009300	1000	63 억		96662	N	N	0	N	00	N
6	20240329	120235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16530	-220	5	-1.31	47499520	2855	24.42	16750	16770	16530	21750	11730	16750	16637.31	1.52	0	-934	16970	16860	16720	16610	16470	16790	16540	64	5000	1000	12390	10	1	6370000	1053	4.93	0.52	12	0.04	3355.00	31708.00	19770	20230616	-16.39	15020	20230327	10.05	17190	-3.84	20240229	15520	6.51	20240122	19770	-16.39	20230616	15220	8.61	20231020	1.29	N	009300	1000	63 억		96662	N	N	0	N	00	N
7	20240329	110233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	-100	5	-0.60	38090340	2287	19.56	16750	16770	16560	21750	11730	16750	16655.16	1.52	0	-924	16970	16860	16720	16610	16470	16790	16540	64	5000	1000	12390	10	1	6370000	1061	4.96	0.53	12	0.04	3355.00	31708.00	19770	20230616	-15.78	15020	20230327	10.85	17190	-3.14	20240229	15520	7.28	20240122	19770	-15.78	20230616	15220	9.40	20231020	1.29	N	009300	1000	63 억		96662	N	N	0	N	00	N
8	20240329	100234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	-100	5	-0.60	26094320	1565	13.39	16750	16770	16560	21750	11730	16750	16673.69	1.52	0	-609	16970	16860	16720	16610	16470	16790	16540	64	5000	1000	12390	10	1	6370000	1061	4.96	0.53	12	0.02	3355.00	31708.00	19770	20230616	-15.78	15020	20230327	10.85	17190	-3.14	20240229	15520	7.28	20240122	19770	-15.78	20230616	15220	9.40	20231020	1.29	N	009300	1000	63 억		96662	N	N	0	N	00	N
9	20240329	090232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	0	3	0.00	1758750	105	0.90	16750	16750	16750	21750	11730	16750	16750.00	1.52	0	-15	16970	16860	16720	16610	16470	16790	16540	64	5000	1000	12390	10	1	6370000	1067	4.99	0.53	12	0.00	3355.00	31708.00	19770	20230616	-15.28	15020	20230327	11.52	17190	-2.56	20240229	15520	7.93	20240122	19770	-15.28	20230616	15220	10.05	20231020	1.29	N	009300	1000	63 억		96662	N	N	0	N	00	N
10	20240328	160234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	-240	5	-1.41	195132480	11658	109.24	16830	16830	16580	22050	11900	16990	16737.54	1.54	0	-1529	17303	17146	16833	16676	16363	17225	16755	64	5060	1000	12570	10	1	6370000	1067	8.96	0.59	12	0.18	1870.00	28592.00	19770	20230616	-15.28	15020	20230327	11.52	17190	-2.56	20240229	15520	7.93	20240122	19770	-15.28	20230616	15220	10.05	20231020	1.25	N	009300	1000	63 억		98191	N	N	0	N	00	N
11	20240328	150236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-380	5	-2.24	166606130	9952	93.25	16830	16830	16610	22050	11900	16990	16740.97	1.54	0	-1209	17303	17146	16833	16676	16363	17225	16755	64	5060	1000	12570	10	1	6370000	1058	8.88	0.58	12	0.16	1870.00	28592.00	19770	20230616	-15.98	15020	20230327	10.59	17190	-3.37	20240229	15520	7.02	20240122	19770	-15.98	20230616	15220	9.13	20231020	1.25	N	009300	1000	63 억		98191	N	N	0	N	00	N
12	20240328	140233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	-300	5	-1.77	143160760	8542	80.04	16830	16830	16650	22050	11900	16990	16759.63	1.54	0	-741	17303	17146	16833	16676	16363	17225	16755	64	5060	1000	12570	10	1	6370000	1063	8.93	0.58	12	0.13	1870.00	28592.00	19770	20230616	-15.58	15020	20230327	11.12	17190	-2.91	20240229	15520	7.54	20240122	19770	-15.58	20230616	15220	9.66	20231020	1.25	N	009300	1000	63 억		98191	N	N	0	N	00	N
13	20240328	130233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16770	-220	5	-1.29	110662980	6595	61.80	16830	16830	16680	22050	11900	16990	16779.83	1.54	0	-658	17303	17146	16833	16676	16363	17225	16755	64	5060	1000	12570	10	1	6370000	1068	8.97	0.59	12	0.10	1870.00	28592.00	19770	20230616	-15.17	15020	20230327	11.65	17190	-2.44	20240229	15520	8.05	20240122	19770	-15.17	20230616	15220	10.18	20231020	1.25	N	009300	1000	63 억		98191	N	N	0	N	00	N
14	20240328	120234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	-190	5	-1.12	97646610	5819	54.53	16830	16830	16680	22050	11900	16990	16780.65	1.54	0	-641	17303	17146	16833	16676	16363	17225	16755	64	5060	1000	12570	10	1	6370000	1070	8.98	0.59	12	0.09	1870.00	28592.00	19770	20230616	-15.02	15020	20230327	11.85	17190	-2.27	20240229	15520	8.25	20240122	19770	-15.02	20230616	15220	10.38	20231020	1.25	N	009300	1000	63 억		98191	N	N	0	N	00	N
15	20240328	110233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	-210	5	-1.24	62983580	3755	35.19	16830	16830	16680	22050	11900	16990	16773.26	1.54	0	-239	17303	17146	16833	16676	16363	17225	16755	64	5060	1000	12570	10	1	6370000	1069	8.97	0.59	12	0.06	1870.00	28592.00	19770	20230616	-15.12	15020	20230327	11.72	17190	-2.39	20240229	15520	8.12	20240122	19770	-15.12	20230616	15220	10.25	20231020	1.25	N	009300	1000	63 억		98191	N	N	0	N	00	N
16	20240328	100238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16760	-230	5	-1.35	10440550	622	5.83	16830	16830	16680	22050	11900	16990	16785.45	1.54	0	-66	17303	17146	16833	16676	16363	17225	16755	64	5060	1000	12570	10	1	6370000	1068	8.96	0.59	12	0.01	1870.00	28592.00	19770	20230616	-15.23	15020	20230327	11.58	17190	-2.50	20240229	15520	7.99	20240122	19770	-15.23	20230616	15220	10.12	20231020	1.25	N	009300	1000	63 억		98191	N	N	0	N	00	N
17	20240328	090237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	22050	11900	16990	0.00	1.54	0	0	17303	17146	16833	16676	16363	17225	16755	64	5060	1000	12570	10	1	6370000	1082	9.09	0.59	12	0.00	1870.00	28592.00	19770	20230616	-14.06	15020	20230327	13.12	17190	-1.16	20240229	15520	9.47	20240122	19770	-14.06	20230616	15220	11.63	20231020	1.25	N	009300	1000	63 억		98191	N	N	0	N	00	N
18	20240327	160237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	110	2	0.65	177235430	10571	69.93	16830	16990	16520	21900	11820	16880	16766.19	1.57	0	-1847	17046	16962	16836	16752	16626	17005	16795	64	5020	1000	12490	10	1	6370000	1082	9.09	0.59	12	0.17	1870.00	28592.00	19770	20230616	-14.06	15020	20230327	13.12	17190	-1.16	20240229	15520	9.47	20240122	19770	-14.06	20230616	15020	13.12	20230327	1.30	N	009300	1000	63 억		100015	N	N	0	N	00	N
19	20240327	150235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	-30	5	-0.18	144572600	8639	57.15	16830	16860	16520	21900	11820	16880	16734.88	1.57	0	-1176	17046	16962	16836	16752	16626	17005	16795	64	5020	1000	12490	10	1	6370000	1073	9.01	0.59	12	0.14	1870.00	28592.00	19770	20230616	-14.77	15020	20230327	12.18	17190	-1.98	20240229	15520	8.57	20240122	19770	-14.77	20230616	15020	12.18	20230327	1.30	N	009300	1000	63 억		100015	N	N	0	N	00	N
20	20240327	140236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-180	5	-1.07	122248710	7312	48.37	16830	16860	16520	21900	11820	16880	16718.92	1.57	0	-1061	17046	16962	16836	16752	16626	17005	16795	64	5020	1000	12490	10	1	6370000	1064	8.93	0.58	12	0.11	1870.00	28592.00	19770	20230616	-15.53	15020	20230327	11.19	17190	-2.85	20240229	15520	7.60	20240122	19770	-15.53	20230616	15020	11.19	20230327	1.30	N	009300	1000	63 억		100015	N	N	0	N	00	N
21	20240327	130238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16760	-120	5	-0.71	102033820	6106	40.39	16830	16860	16520	21900	11820	16880	16710.42	1.57	0	-1057	17046	16962	16836	16752	16626	17005	16795	64	5020	1000	12490	10	1	6370000	1068	8.96	0.59	12	0.10	1870.00	28592.00	19770	20230616	-15.23	15020	20230327	11.58	17190	-2.50	20240229	15520	7.99	20240122	19770	-15.23	20230616	15020	11.58	20230327	1.30	N	009300	1000	63 억		100015	N	N	0	N	00	N
22	20240327	120237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-160	5	-0.95	89553750	5359	35.45	16830	16860	16520	21900	11820	16880	16710.91	1.57	0	-1010	17046	16962	16836	16752	16626	17005	16795	64	5020	1000	12490	10	1	6370000	1065	8.94	0.58	12	0.08	1870.00	28592.00	19770	20230616	-15.43	15020	20230327	11.32	17190	-2.73	20240229	15520	7.73	20240122	19770	-15.43	20230616	15020	11.32	20230327	1.30	N	009300	1000	63 억		100015	N	N	0	N	00	N
23	20240327	110237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16740	-140	5	-0.83	70882740	4240	28.05	16830	16860	16520	21900	11820	16880	16717.63	1.57	0	-732	17046	16962	16836	16752	16626	17005	16795	64	5020	1000	12490	10	1	6370000	1066	8.95	0.59	12	0.07	1870.00	28592.00	19770	20230616	-15.33	15020	20230327	11.45	17190	-2.62	20240229	15520	7.86	20240122	19770	-15.33	20230616	15020	11.45	20230327	1.30	N	009300	1000	63 억		100015	N	N	0	N	00	N
24	20240327	100233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16760	-120	5	-0.71	57012960	3412	22.57	16830	16860	16520	21900	11820	16880	16709.54	1.57	0	-639	17046	16962	16836	16752	16626	17005	16795	64	5020	1000	12490	10	1	6370000	1068	8.96	0.59	12	0.05	1870.00	28592.00	19770	20230616	-15.23	15020	20230327	11.58	17190	-2.50	20240229	15520	7.99	20240122	19770	-15.23	20230616	15020	11.58	20230327	1.30	N	009300	1000	63 억		100015	N	N	0	N	00	N
25	20240327	090238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	-50	5	-0.30	185130	11	0.07	16830	16830	16830	21900	11820	16880	16830.00	1.57	0	-11	17046	16962	16836	16752	16626	17005	16795	64	5020	1000	12490	10	1	6370000	1072	9.00	0.59	12	0.00	1870.00	28592.00	19770	20230616	-14.87	15020	20230327	12.05	17190	-2.09	20240229	15520	8.44	20240122	19770	-14.87	20230616	15020	12.05	20230327	1.30	N	009300	1000	63 억		100015	N	N	0	N	00	N
26	20240326	160236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	80	2	0.48	254029880	15112	43.29	16800	16920	16710	21800	11760	16800	16809.57	1.57	0	99	17366	17082	16826	16542	16286	17225	16685	64	5000	1000	12430	10	1	6370000	1075	9.03	0.59	12	0.24	1870.00	28592.00	19770	20230616	-14.62	15020	20230327	12.38	17190	-1.80	20240229	15520	8.76	20240122	19770	-14.62	20230616	15020	12.38	20230327	1.33	N	009300	1000	63 억		99891	N	N	0	N	00	N
27	20240326	150235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16820	20	2	0.12	217594810	12949	37.09	16800	16920	16710	21800	11760	16800	16803.99	1.57	0	107	17366	17082	16826	16542	16286	17225	16685	64	5000	1000	12430	10	1	6370000	1071	8.99	0.59	12	0.20	1870.00	28592.00	19770	20230616	-14.92	15020	20230327	11.98	17190	-2.15	20240229	15520	8.38	20240122	19770	-14.92	20230616	15020	11.98	20230327	1.33	N	009300	1000	63 억		99891	N	N	0	N	00	N
28	20240326	140234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	-90	5	-0.54	202592470	12054	34.53	16800	16920	16710	21800	11760	16800	16807.07	1.57	0	-69	17366	17082	16826	16542	16286	17225	16685	64	5000	1000	12430	10	1	6370000	1064	8.94	0.58	12	0.19	1870.00	28592.00	19770	20230616	-15.48	15020	20230327	11.25	17190	-2.79	20240229	15520	7.67	20240122	19770	-15.48	20230616	15020	11.25	20230327	1.33	N	009300	1000	63 억		99891	N	N	0	N	00	N
29	20240326	130233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	0	3	0.00	158098470	9400	26.93	16800	16920	16750	21800	11760	16800	16818.99	1.57	0	-693	17366	17082	16826	16542	16286	17225	16685	64	5000	1000	12430	10	1	6370000	1070	8.98	0.59	12	0.15	1870.00	28592.00	19770	20230616	-15.02	15020	20230327	11.85	17190	-2.27	20240229	15520	8.25	20240122	19770	-15.02	20230616	15020	11.85	20230327	1.33	N	009300	1000	63 억		99891	N	N	0	N	00	N
30	20240326	120233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	0	3	0.00	142163210	8451	24.21	16800	16920	16750	21800	11760	16800	16822.06	1.57	0	-537	17366	17082	16826	16542	16286	17225	16685	64	5000	1000	12430	10	1	6370000	1070	8.98	0.59	12	0.13	1870.00	28592.00	19770	20230616	-15.02	15020	20230327	11.85	17190	-2.27	20240229	15520	8.25	20240122	19770	-15.02	20230616	15020	11.85	20230327	1.33	N	009300	1000	63 억		99891	N	N	0	N	00	N
31	20240326	110230	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	70	2	0.42	102870120	6112	17.51	16800	16920	16750	21800	11760	16800	16830.84	1.57	0	-373	17366	17082	16826	16542	16286	17225	16685	64	5000	1000	12430	10	1	6370000	1075	9.02	0.59	12	0.10	1870.00	28592.00	19770	20230616	-14.67	15020	20230327	12.32	17190	-1.86	20240229	15520	8.70	20240122	19770	-14.67	20230616	15020	12.32	20230327	1.33	N	009300	1000	63 억		99891	N	N	0	N	00	N
32	20240326	100234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	30	2	0.18	77517980	4609	13.20	16800	16920	16750	21800	11760	16800	16818.83	1.57	0	-345	17366	17082	16826	16542	16286	17225	16685	64	5000	1000	12430	10	1	6370000	1072	9.00	0.59	12	0.07	1870.00	28592.00	19770	20230616	-14.87	15020	20230327	12.05	17190	-2.09	20240229	15520	8.44	20240122	19770	-14.87	20230616	15020	12.05	20230327	1.33	N	009300	1000	63 억		99891	N	N	0	N	00	N
33	20240326	090233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	0	3	0.00	1461550	87	0.25	16800	16800	16790	21800	11760	16800	16799.43	1.57	0	-21	17366	17082	16826	16542	16286	17225	16685	64	5000	1000	12430	10	1	6370000	1070	8.98	0.59	12	0.00	1870.00	28592.00	19770	20230616	-15.02	15020	20230327	11.85	17190	-2.27	20240229	15520	8.25	20240122	19770	-15.02	20230616	15020	11.85	20230327	1.33	N	009300	1000	63 억		99891	N	N	0	N	00	N
34	20240325	160238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	260	2	1.57	588598180	34908	225.39	16610	17110	16570	21500	11580	16540	16861.42	1.50	0	4299	16700	16620	16480	16400	16260	16660	16440	64	4960	1000	12230	10	1	6370000	1070	8.98	0.59	12	0.55	1870.00	28592.00	19770	20230616	-15.02	15020	20230327	11.85	17190	-2.27	20240229	15520	8.25	20240122	19770	-15.02	20230616	15020	11.85	20230327	1.32	N	009300	1000	63 억		95592	N	N	0	N	00	N
35	20240325	150241	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	290	2	1.75	579663300	34376	221.95	16610	17110	16570	21500	11580	16540	16862.44	1.50	0	4030	16700	16620	16480	16400	16260	16660	16440	64	4960	1000	12230	10	1	6370000	1072	9.00	0.59	12	0.54	1870.00	28592.00	19770	20230616	-14.87	15020	20230327	12.05	17190	-2.09	20240229	15520	8.44	20240122	19770	-14.87	20230616	15020	12.05	20230327	1.32	N	009300	1000	63 억		95592	N	N	0	N	00	N
36	20240325	140240	57	100.00	KOSDAQ		제약	N	N	N	N		N	16760	220	2	1.33	574011040	34040	219.78	16610	17110	16570	21500	11580	16540	16862.84	1.50	0	3969	16700	16620	16480	16400	16260	16660	16440	64	4960	1000	12230	10	1	6370000	1068	8.96	0.59	12	0.53	1870.00	28592.00	19770	20230616	-15.23	15020	20230327	11.58	17190	-2.50	20240229	15520	7.99	20240122	19770	-15.23	20230616	15020	11.58	20230327	1.32	N	009300	1000	63 억		95592	N	N	0	N	00	N
37	20240325	130240	57	100.00	KOSDAQ		제약	N	N	N	N		N	16790	250	2	1.51	541720420	32114	207.35	16610	17110	16570	21500	11580	16540	16868.67	1.50	0	3870	16700	16620	16480	16400	16260	16660	16440	64	4960	1000	12230	10	1	6370000	1070	8.98	0.59	12	0.50	1870.00	28592.00	19770	20230616	-15.07	15020	20230327	11.78	17190	-2.33	20240229	15520	8.18	20240122	19770	-15.07	20230616	15020	11.78	20230327	1.32	N	009300	1000	63 억		95592	N	N	0	N	00	N
38	20240325	120245	57	100.00	KOSDAQ		제약	N	N	N	N		N	16740	200	2	1.21	511411670	30313	195.72	16610	17110	16570	21500	11580	16540	16871.03	1.50	0	3632	16700	16620	16480	16400	16260	16660	16440	64	4960	1000	12230	10	1	6370000	1066	8.95	0.59	12	0.48	1870.00	28592.00	19770	20230616	-15.33	15020	20230327	11.45	17190	-2.62	20240229	15520	7.86	20240122	19770	-15.33	20230616	15020	11.45	20230327	1.32	N	009300	1000	63 억		95592	N	N	0	N	00	N
39	20240325	110241	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	340	2	2.06	474081570	28091	181.37	16610	17110	16570	21500	11580	16540	16876.64	1.50	0	3239	16700	16620	16480	16400	16260	16660	16440	64	4960	1000	12230	10	1	6370000	1075	9.03	0.59	12	0.44	1870.00	28592.00	19770	20230616	-14.62	15020	20230327	12.38	17190	-1.80	20240229	15520	8.76	20240122	19770	-14.62	20230616	15020	12.38	20230327	1.32	N	009300	1000	63 억		95592	N	N	0	N	00	N
40	20240325	100240	57	100.00	KOSDAQ		제약	N	N	N	N		N	16770	230	2	1.39	158209530	9483	61.23	16610	16810	16570	21500	11580	16540	16683.49	1.50	0	1196	16700	16620	16480	16400	16260	16660	16440	64	4960	1000	12230	10	1	6370000	1068	8.97	0.59	12	0.15	1870.00	28592.00	19770	20230616	-15.17	15020	20230327	11.65	17190	-2.44	20240229	15520	8.05	20240122	19770	-15.17	20230616	15020	11.65	20230327	1.32	N	009300	1000	63 억		95592	N	N	0	N	00	N
41	20240325	090243	57	100.00	KOSDAQ		제약	N	N	N	N		N	16620	80	2	0.48	43982540	2647	17.09	16610	16620	16610	21500	11580	16540	16616.00	1.50	0	-48	16700	16620	16480	16400	16260	16660	16440	64	4960	1000	12230	10	1	6370000	1059	8.89	0.58	12	0.04	1870.00	28592.00	19770	20230616	-15.93	15020	20230327	10.65	17190	-3.32	20240229	15520	7.09	20240122	19770	-15.93	20230616	15020	10.65	20230327	1.32	N	009300	1000	63 억		95592	N	N	0	N	00	N
42	20240322	160240	57	100.00	KOSDAQ		제약	N	N	N	N		N	16540	160	2	0.98	252475490	15342	122.51	16420	16560	16340	21250	11470	16380	16456.46	1.47	0	2169	16520	16450	16370	16300	16220	16410	16260	64	4870	1000	12120	10	1	6370000	1054	8.84	0.58	12	0.24	1870.00	28592.00	19770	20230616	-16.34	15020	20230327	10.12	17190	-3.78	20240229	15520	6.57	20240122	19770	-16.34	20230616	15020	10.12	20230327	1.32	N	009300	1000	63 억		93441	N	N	0	N	00	N
43	20240322	150242	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	100	2	0.61	235545840	14315	114.31	16420	16560	16340	21250	11470	16380	16454.48	1.47	0	2120	16520	16450	16370	16300	16220	16410	16260	64	4870	1000	12120	10	1	6370000	1050	8.81	0.58	12	0.22	1870.00	28592.00	19770	20230616	-16.64	15020	20230327	9.72	17190	-4.13	20240229	15520	6.19	20240122	19770	-16.64	20230616	15020	9.72	20230327	1.32	N	009300	1000	63 억		93441	N	N	0	N	00	N
44	20240322	140240	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	90	2	0.55	130024950	7917	63.22	16420	16470	16340	21250	11470	16380	16423.51	1.47	0	527	16520	16450	16370	16300	16220	16410	16260	64	4870	1000	12120	10	1	6370000	1049	8.81	0.58	12	0.12	1870.00	28592.00	19770	20230616	-16.69	15020	20230327	9.65	17190	-4.19	20240229	15520	6.12	20240122	19770	-16.69	20230616	15020	9.65	20230327	1.32	N	009300	1000	63 억		93441	N	N	0	N	00	N
45	20240322	130240	57	100.00	KOSDAQ		제약	N	N	N	N		N	16420	40	2	0.24	105173640	6407	51.16	16420	16470	16340	21250	11470	16380	16415.43	1.47	0	368	16520	16450	16370	16300	16220	16410	16260	64	4870	1000	12120	10	1	6370000	1046	8.78	0.57	12	0.10	1870.00	28592.00	19770	20230616	-16.94	15020	20230327	9.32	17190	-4.48	20240229	15520	5.80	20240122	19770	-16.94	20230616	15020	9.32	20230327	1.32	N	009300	1000	63 억		93441	N	N	0	N	00	N
46	20240322	120239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16440	60	2	0.37	99703400	6074	48.50	16420	16470	16340	21250	11470	16380	16414.78	1.47	0	362	16520	16450	16370	16300	16220	16410	16260	64	4870	1000	12120	10	1	6370000	1047	8.79	0.57	12	0.10	1870.00	28592.00	19770	20230616	-16.84	15020	20230327	9.45	17190	-4.36	20240229	15520	5.93	20240122	19770	-16.84	20230616	15020	9.45	20230327	1.32	N	009300	1000	63 억		93441	N	N	0	N	00	N
47	20240322	110241	57	100.00	KOSDAQ		제약	N	N	N	N		N	16410	30	2	0.18	59051950	3597	28.72	16420	16450	16340	21250	11470	16380	16417.00	1.47	0	-272	16520	16450	16370	16300	16220	16410	16260	64	4870	1000	12120	10	1	6370000	1045	8.78	0.57	12	0.06	1870.00	28592.00	19770	20230616	-17.00	15020	20230327	9.25	17190	-4.54	20240229	15520	5.73	20240122	19770	-17.00	20230616	15020	9.25	20230327	1.32	N	009300	1000	63 억		93441	N	N	0	N	00	N
48	20240322	100241	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	0	3	0.00	49074970	2989	23.87	16420	16450	16340	21250	11470	16380	16418.52	1.47	0	-280	16520	16450	16370	16300	16220	16410	16260	64	4870	1000	12120	10	1	6370000	1043	8.76	0.57	12	0.05	1870.00	28592.00	19770	20230616	-17.15	15020	20230327	9.05	17190	-4.71	20240229	15520	5.54	20240122	19770	-17.15	20230616	15020	9.05	20230327	1.32	N	009300	1000	63 억		93441	N	N	0	N	00	N
49	20240322	090239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	20	2	0.12	24287190	1478	11.80	16420	16450	16380	21250	11470	16380	16432.47	1.47	0	-37	16520	16450	16370	16300	16220	16410	16260	64	4870	1000	12120	10	1	6370000	1045	8.77	0.57	12	0.02	1870.00	28592.00	19770	20230616	-17.05	15020	20230327	9.19	17190	-4.60	20240229	15520	5.67	20240122	19770	-17.05	20230616	15020	9.19	20230327	1.32	N	009300	1000	63 억		93441	N	N	0	N	00	N
50	20240321	160239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	110	2	0.68	205156350	12523	134.53	16440	16440	16290	21150	11390	16270	16382.36	1.44	0	1684	16656	16462	16256	16062	15856	16560	16160	64	4880	1000	12030	10	1	6370000	1043	8.76	0.57	12	0.20	1870.00	28592.00	19770	20230616	-17.15	15020	20230327	9.05	17190	-4.71	20240229	15520	5.54	20240122	19770	-17.15	20230616	15020	9.05	20230327	1.29	N	009300	1000	63 억		91757	N	N	0	N	00	N
51	20240321	150239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16390	120	2	0.74	196736540	12009	129.00	16440	16440	16290	21150	11390	16270	16382.42	1.44	0	1547	16656	16462	16256	16062	15856	16560	16160	64	4880	1000	12030	10	1	6370000	1044	8.76	0.57	12	0.19	1870.00	28592.00	19770	20230616	-17.10	15020	20230327	9.12	17190	-4.65	20240229	15520	5.61	20240122	19770	-17.10	20230616	15020	9.12	20230327	1.29	N	009300	1000	63 억		91757	N	N	0	N	00	N
52	20240321	140238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	110	2	0.68	183770540	11217	120.50	16440	16440	16290	21150	11390	16270	16383.22	1.44	0	1289	16656	16462	16256	16062	15856	16560	16160	64	4880	1000	12030	10	1	6370000	1043	8.76	0.57	12	0.18	1870.00	28592.00	19770	20230616	-17.15	15020	20230327	9.05	17190	-4.71	20240229	15520	5.54	20240122	19770	-17.15	20230616	15020	9.05	20230327	1.29	N	009300	1000	63 억		91757	N	N	0	N	00	N
53	20240321	130237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16350	80	2	0.49	154380390	9418	101.17	16440	16440	16310	21150	11390	16270	16392.06	1.44	0	1041	16656	16462	16256	16062	15856	16560	16160	64	4880	1000	12030	10	1	6370000	1041	8.74	0.57	12	0.15	1870.00	28592.00	19770	20230616	-17.30	15020	20230327	8.85	17190	-4.89	20240229	15520	5.35	20240122	19770	-17.30	20230616	15020	8.85	20230327	1.29	N	009300	1000	63 억		91757	N	N	0	N	00	N
54	20240321	120237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	110	2	0.68	124245890	7573	81.35	16440	16440	16330	21150	11390	16270	16406.43	1.44	0	423	16656	16462	16256	16062	15856	16560	16160	64	4880	1000	12030	10	1	6370000	1043	8.76	0.57	12	0.12	1870.00	28592.00	19770	20230616	-17.15	15020	20230327	9.05	17190	-4.71	20240229	15520	5.54	20240122	19770	-17.15	20230616	15020	9.05	20230327	1.29	N	009300	1000	63 억		91757	N	N	0	N	00	N
55	20240321	110239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16420	150	2	0.92	110710180	6747	72.48	16440	16440	16330	21150	11390	16270	16408.80	1.44	0	389	16656	16462	16256	16062	15856	16560	16160	64	4880	1000	12030	10	1	6370000	1046	8.78	0.57	12	0.11	1870.00	28592.00	19770	20230616	-16.94	15020	20230327	9.32	17190	-4.48	20240229	15520	5.80	20240122	19770	-16.94	20230616	15020	9.32	20230327	1.29	N	009300	1000	63 억		91757	N	N	0	N	00	N
56	20240321	100239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	130	2	0.80	51306670	3127	33.59	16440	16440	16330	21150	11390	16270	16407.63	1.44	0	194	16656	16462	16256	16062	15856	16560	16160	64	4880	1000	12030	10	1	6370000	1045	8.77	0.57	12	0.05	1870.00	28592.00	19770	20230616	-17.05	15020	20230327	9.19	17190	-4.60	20240229	15520	5.67	20240122	19770	-17.05	20230616	15020	9.19	20230327	1.29	N	009300	1000	63 억		91757	N	N	0	N	00	N
57	20240321	090239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16440	170	2	1.04	20138920	1225	13.16	16440	16440	16360	21150	11390	16270	16439.93	1.44	0	1	16656	16462	16256	16062	15856	16560	16160	64	4880	1000	12030	10	1	6370000	1047	8.79	0.57	12	0.02	1870.00	28592.00	19770	20230616	-16.84	15020	20230327	9.45	17190	-4.36	20240229	15520	5.93	20240122	19770	-16.84	20230616	15020	9.45	20230327	1.29	N	009300	1000	63 억		91757	N	N	0	N	00	N
58	20240320	160237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16270	220	2	1.37	151301290	9309	59.98	16050	16450	16050	20850	11240	16050	16253.23	1.44	0	248	16416	16232	16086	15902	15756	16160	15830	64	4800	1000	11870	10	1	6370000	1036	8.70	0.57	12	0.15	1870.00	28592.00	19770	20230616	-17.70	15020	20230327	8.32	17190	-5.35	20240229	15520	4.83	20240122	19770	-17.70	20230616	15020	8.32	20230327	1.23	N	009300	1000	63 억		91509	N	N	0	N	00	N
59	20240320	150237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	270	2	1.68	145766380	8969	57.79	16050	16450	16050	20850	11240	16050	16252.24	1.44	0	199	16416	16232	16086	15902	15756	16160	15830	64	4800	1000	11870	10	1	6370000	1040	8.73	0.57	12	0.14	1870.00	28592.00	19770	20230616	-17.45	15020	20230327	8.66	17190	-5.06	20240229	15520	5.15	20240122	19770	-17.45	20230616	15020	8.66	20230327	1.23	N	009300	1000	63 억		91509	N	N	0	N	00	N
60	20240320	140239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	200	2	1.25	142026080	8739	56.30	16050	16450	16050	20850	11240	16050	16251.98	1.44	0	132	16416	16232	16086	15902	15756	16160	15830	64	4800	1000	11870	10	1	6370000	1035	8.69	0.57	12	0.14	1870.00	28592.00	19770	20230616	-17.80	15020	20230327	8.19	17190	-5.47	20240229	15520	4.70	20240122	19770	-17.80	20230616	15020	8.19	20230327	1.23	N	009300	1000	63 억		91509	N	N	0	N	00	N
61	20240320	130240	57	100.00	KOSDAQ		제약	N	N	N	N		N	16330	280	2	1.74	93287000	5735	36.95	16050	16450	16050	20850	11240	16050	16266.26	1.44	0	-258	16416	16232	16086	15902	15756	16160	15830	64	4800	1000	11870	10	1	6370000	1040	8.73	0.57	12	0.09	1870.00	28592.00	19770	20230616	-17.40	15020	20230327	8.72	17190	-5.00	20240229	15520	5.22	20240122	19770	-17.40	20230616	15020	8.72	20230327	1.23	N	009300	1000	63 억		91509	N	N	0	N	00	N
62	20240320	120239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	200	2	1.25	60638860	3732	24.04	16050	16450	16050	20850	11240	16050	16248.35	1.44	0	-352	16416	16232	16086	15902	15756	16160	15830	64	4800	1000	11870	10	1	6370000	1035	8.69	0.57	12	0.06	1870.00	28592.00	19770	20230616	-17.80	15020	20230327	8.19	17190	-5.47	20240229	15520	4.70	20240122	19770	-17.80	20230616	15020	8.19	20230327	1.23	N	009300	1000	63 억		91509	N	N	0	N	00	N
63	20240320	110237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	200	2	1.25	48005800	2953	19.03	16050	16450	16050	20850	11240	16050	16256.62	1.44	0	-76	16416	16232	16086	15902	15756	16160	15830	64	4800	1000	11870	10	1	6370000	1035	8.69	0.57	12	0.05	1870.00	28592.00	19770	20230616	-17.80	15020	20230327	8.19	17190	-5.47	20240229	15520	4.70	20240122	19770	-17.80	20230616	15020	8.19	20230327	1.23	N	009300	1000	63 억		91509	N	N	0	N	00	N
64	20240320	100237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	200	2	1.25	18301110	1134	7.31	16050	16250	16050	20850	11240	16050	16138.54	1.44	0	170	16416	16232	16086	15902	15756	16160	15830	64	4800	1000	11870	10	1	6370000	1035	8.69	0.57	12	0.02	1870.00	28592.00	19770	20230616	-17.80	15020	20230327	8.19	17190	-5.47	20240229	15520	4.70	20240122	19770	-17.80	20230616	15020	8.19	20230327	1.23	N	009300	1000	63 억		91509	N	N	0	N	00	N
65	20240320	090236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	0	3	0.00	2503800	156	1.01	16050	16050	16050	20850	11240	16050	16050.00	1.44	0	-20	16416	16232	16086	15902	15756	16160	15830	64	4800	1000	11870	10	1	6370000	1022	8.58	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.82	15020	20230327	6.86	17190	-6.63	20240229	15520	3.41	20240122	19770	-18.82	20230616	15020	6.86	20230327	1.23	N	009300	1000	63 억		91509	N	N	0	N	00	N
66	20240319	160236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	-160	5	-0.99	248778110	15477	131.66	16250	16270	15940	21050	11350	16210	16074.05	1.41	0	1509	16383	16296	16223	16136	16063	16260	16100	64	4840	1000	11990	10	1	6370000	1022	8.58	0.56	12	0.24	1870.00	28592.00	19770	20230616	-18.82	15020	20230327	6.86	17190	-6.63	20240229	15520	3.41	20240122	19770	-18.82	20230616	15020	6.86	20230327	1.24	N	009300	1000	63 억		90000	N	N	0	N	00	N
67	20240319	150237	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	-270	5	-1.67	244783930	15228	129.54	16250	16270	15940	21050	11350	16210	16074.59	1.41	0	1518	16383	16296	16223	16136	16063	16260	16100	64	4840	1000	11990	10	1	6370000	1015	8.52	0.56	12	0.24	1870.00	28592.00	19770	20230616	-19.37	15020	20230327	6.13	17190	-7.27	20240229	15520	2.71	20240122	19770	-19.37	20230616	15020	6.13	20230327	1.24	N	009300	1000	63 억		90000	N	N	0	N	00	N
68	20240319	140238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	-40	5	-0.25	64154890	3962	33.70	16250	16270	16130	21050	11350	16210	16192.55	1.41	0	29	16383	16296	16223	16136	16063	16260	16100	64	4840	1000	11990	10	1	6370000	1030	8.65	0.57	12	0.06	1870.00	28592.00	19770	20230616	-18.21	15020	20230327	7.66	17190	-5.93	20240229	15520	4.19	20240122	19770	-18.21	20230616	15020	7.66	20230327	1.24	N	009300	1000	63 억		90000	N	N	0	N	00	N
69	20240319	130225	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	30	2	0.19	27088540	1671	14.22	16250	16270	16170	21050	11350	16210	16210.98	1.41	0	95	16383	16296	16223	16136	16063	16260	16100	64	4840	1000	11990	10	1	6370000	1034	8.68	0.57	12	0.03	1870.00	28592.00	19770	20230616	-17.86	15020	20230327	8.12	17190	-5.53	20240229	15520	4.64	20240122	19770	-17.86	20230616	15020	8.12	20230327	1.24	N	009300	1000	63 억		90000	N	N	0	N	00	N
70	20240319	120238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16210	0	3	0.00	18954890	1169	9.94	16250	16270	16170	21050	11350	16210	16214.62	1.41	0	90	16383	16296	16223	16136	16063	16260	16100	64	4840	1000	11990	10	1	6370000	1033	8.67	0.57	12	0.02	1870.00	28592.00	19770	20230616	-18.01	15020	20230327	7.92	17190	-5.70	20240229	15520	4.45	20240122	19770	-18.01	20230616	15020	7.92	20230327	1.24	N	009300	1000	63 억		90000	N	N	0	N	00	N
71	20240319	110238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	30	2	0.19	12724210	785	6.68	16250	16270	16170	21050	11350	16210	16209.18	1.41	0	90	16383	16296	16223	16136	16063	16260	16100	64	4840	1000	11990	10	1	6370000	1034	8.68	0.57	12	0.01	1870.00	28592.00	19770	20230616	-17.86	15020	20230327	8.12	17190	-5.53	20240229	15520	4.64	20240122	19770	-17.86	20230616	15020	8.12	20230327	1.24	N	009300	1000	63 억		90000	N	N	0	N	00	N
72	20240319	100237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16230	20	2	0.12	8542420	527	4.48	16250	16270	16170	21050	11350	16210	16209.53	1.41	0	91	16383	16296	16223	16136	16063	16260	16100	64	4840	1000	11990	10	1	6370000	1034	8.68	0.57	12	0.01	1870.00	28592.00	19770	20230616	-17.91	15020	20230327	8.06	17190	-5.58	20240229	15520	4.57	20240122	19770	-17.91	20230616	15020	8.06	20230327	1.24	N	009300	1000	63 억		90000	N	N	0	N	00	N
73	20240319	090238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16220	10	2	0.06	438680	27	0.23	16250	16250	16220	21050	11350	16210	16247.41	1.41	0	6	16383	16296	16223	16136	16063	16260	16100	64	4840	1000	11990	10	1	6370000	1033	8.67	0.57	12	0.00	1870.00	28592.00	19770	20230616	-17.96	15020	20230327	7.99	17190	-5.64	20240229	15520	4.51	20240122	19770	-17.96	20230616	15020	7.99	20230327	1.24	N	009300	1000	63 억		90000	N	N	0	N	00	N
74	20240318	160235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16210	-50	5	-0.31	190495290	11754	131.31	16280	16310	16150	21100	11390	16260	16206.85	1.40	0	609	16433	16346	16273	16186	16113	16310	16150	64	4840	1000	12030	10	1	6370000	1033	8.67	0.57	12	0.18	1870.00	28592.00	19770	20230616	-18.01	15020	20230327	7.92	17190	-5.70	20240229	15520	4.45	20240122	19770	-18.01	20230616	15020	7.92	20230327	1.15	N	009300	1000	63 억		89391	N	N	0	N	00	N
75	20240318	150236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	-70	5	-0.43	176852900	10912	121.91	16280	16310	16150	21100	11390	16260	16207.19	1.40	0	407	16433	16346	16273	16186	16113	16310	16150	64	4840	1000	12030	10	1	6370000	1031	8.66	0.57	12	0.17	1870.00	28592.00	19770	20230616	-18.11	15020	20230327	7.79	17190	-5.82	20240229	15520	4.32	20240122	19770	-18.11	20230616	15020	7.79	20230327	1.15	N	009300	1000	63 억		89391	N	N	0	N	00	N
76	20240318	140236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16210	-50	5	-0.31	142043920	8763	97.90	16280	16310	16150	21100	11390	16260	16209.51	1.40	0	-173	16433	16346	16273	16186	16113	16310	16150	64	4840	1000	12030	10	1	6370000	1033	8.67	0.57	12	0.14	1870.00	28592.00	19770	20230616	-18.01	15020	20230327	7.92	17190	-5.70	20240229	15520	4.45	20240122	19770	-18.01	20230616	15020	7.92	20230327	1.15	N	009300	1000	63 억		89391	N	N	0	N	00	N
77	20240318	130237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	-60	5	-0.37	84572140	5213	58.24	16280	16310	16150	21100	11390	16260	16223.31	1.40	0	-276	16433	16346	16273	16186	16113	16310	16150	64	4840	1000	12030	10	1	6370000	1032	8.66	0.57	12	0.08	1870.00	28592.00	19770	20230616	-18.06	15020	20230327	7.86	17190	-5.76	20240229	15520	4.38	20240122	19770	-18.06	20230616	15020	7.86	20230327	1.15	N	009300	1000	63 억		89391	N	N	0	N	00	N
78	20240318	120233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	-60	5	-0.37	65342920	4026	44.98	16280	16310	16150	21100	11390	16260	16230.23	1.40	0	-277	16433	16346	16273	16186	16113	16310	16150	64	4840	1000	12030	10	1	6370000	1032	8.66	0.57	12	0.06	1870.00	28592.00	19770	20230616	-18.06	15020	20230327	7.86	17190	-5.76	20240229	15520	4.38	20240122	19770	-18.06	20230616	15020	7.86	20230327	1.15	N	009300	1000	63 억		89391	N	N	0	N	00	N
79	20240318	110237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	-80	5	-0.49	51219770	3154	35.24	16280	16310	16150	21100	11390	16260	16239.62	1.40	0	-116	16433	16346	16273	16186	16113	16310	16150	64	4840	1000	12030	10	1	6370000	1031	8.65	0.57	12	0.05	1870.00	28592.00	19770	20230616	-18.16	15020	20230327	7.72	17190	-5.88	20240229	15520	4.25	20240122	19770	-18.16	20230616	15020	7.72	20230327	1.15	N	009300	1000	63 억		89391	N	N	0	N	00	N
80	20240318	100236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16220	-40	5	-0.25	41031400	2525	28.21	16280	16310	16150	21100	11390	16260	16250.06	1.40	0	-50	16433	16346	16273	16186	16113	16310	16150	64	4840	1000	12030	10	1	6370000	1033	8.67	0.57	12	0.04	1870.00	28592.00	19770	20230616	-17.96	15020	20230327	7.99	17190	-5.64	20240229	15520	4.51	20240122	19770	-17.96	20230616	15020	7.99	20230327	1.15	N	009300	1000	63 억		89391	N	N	0	N	00	N
81	20240318	090235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16260	0	3	0.00	2699580	166	1.85	16280	16280	16260	21100	11390	16260	16262.53	1.40	0	-129	16433	16346	16273	16186	16113	16310	16150	64	4840	1000	12030	10	1	6370000	1036	8.70	0.57	12	0.00	1870.00	28592.00	19770	20230616	-17.75	15020	20230327	8.26	17190	-5.41	20240229	15520	4.77	20240122	19770	-17.75	20230616	15020	8.26	20230327	1.15	N	009300	1000	63 억		89391	N	N	0	N	00	N
82	20240315	160235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16260	-30	5	-0.18	145248170	8933	26.39	16290	16360	16200	21150	11410	16290	16259.73	1.40	0	422	16570	16430	16360	16220	16150	16395	16185	64	4860	1000	12050	10	1	6370000	1036	8.70	0.57	12	0.14	1870.00	28592.00	19770	20230616	-17.75	15020	20230327	8.26	17190	-5.41	20240229	15520	4.77	20240122	19770	-17.75	20230616	15020	8.26	20230327	1.12	N	009300	1000	63 억		88969	N	N	0	N	00	N
83	20240315	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16230	-60	5	-0.37	144045030	8859	26.17	16290	16360	16200	21150	11410	16290	16259.74	1.40	0	424	16570	16430	16360	16220	16150	16395	16185	64	4860	1000	12050	10	1	6370000	1034	8.68	0.57	12	0.14	1870.00	28592.00	19770	20230616	-17.91	15020	20230327	8.06	17190	-5.58	20240229	15520	4.57	20240122	19770	-17.91	20230616	15020	8.06	20230327	1.12	N	009300	1000	63 억		88969	N	N	0	N	00	N
84	20240315	140224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	-40	5	-0.25	92405760	5678	16.77	16290	16360	16240	21150	11410	16290	16274.35	1.40	0	199	16570	16430	16360	16220	16150	16395	16185	64	4860	1000	12050	10	1	6370000	1035	8.69	0.57	12	0.09	1870.00	28592.00	19770	20230616	-17.80	15020	20230327	8.19	17190	-5.47	20240229	15520	4.70	20240122	19770	-17.80	20230616	15020	8.19	20230327	1.12	N	009300	1000	63 억		88969	N	N	0	N	00	N
85	20240315	130234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	-40	5	-0.25	77651470	4770	14.09	16290	16360	16240	21150	11410	16290	16279.13	1.40	0	160	16570	16430	16360	16220	16150	16395	16185	64	4860	1000	12050	10	1	6370000	1035	8.69	0.57	12	0.07	1870.00	28592.00	19770	20230616	-17.80	15020	20230327	8.19	17190	-5.47	20240229	15520	4.70	20240122	19770	-17.80	20230616	15020	8.19	20230327	1.12	N	009300	1000	63 억		88969	N	N	0	N	00	N
86	20240315	120235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	-40	5	-0.25	74986450	4606	13.61	16290	16360	16240	21150	11410	16290	16280.17	1.40	0	144	16570	16430	16360	16220	16150	16395	16185	64	4860	1000	12050	10	1	6370000	1035	8.69	0.57	12	0.07	1870.00	28592.00	19770	20230616	-17.80	15020	20230327	8.19	17190	-5.47	20240229	15520	4.70	20240122	19770	-17.80	20230616	15020	8.19	20230327	1.12	N	009300	1000	63 억		88969	N	N	0	N	00	N
87	20240315	110234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	-50	5	-0.31	57722710	3544	10.47	16290	16360	16240	21150	11410	16290	16287.45	1.40	0	-145	16570	16430	16360	16220	16150	16395	16185	64	4860	1000	12050	10	1	6370000	1034	8.68	0.57	12	0.06	1870.00	28592.00	19770	20230616	-17.86	15020	20230327	8.12	17190	-5.53	20240229	15520	4.64	20240122	19770	-17.86	20230616	15020	8.12	20230327	1.12	N	009300	1000	63 억		88969	N	N	0	N	00	N
88	20240315	100235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	10	2	0.06	36271300	2226	6.58	16290	16360	16280	21150	11410	16290	16294.38	1.40	0	-346	16570	16430	16360	16220	16150	16395	16185	64	4860	1000	12050	10	1	6370000	1038	8.72	0.57	12	0.03	1870.00	28592.00	19770	20230616	-17.55	15020	20230327	8.52	17190	-5.18	20240229	15520	5.03	20240122	19770	-17.55	20230616	15020	8.52	20230327	1.12	N	009300	1000	63 억		88969	N	N	0	N	00	N
89	20240315	090234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16360	70	2	0.43	1499960	92	0.27	16290	16360	16290	21150	11410	16290	16303.91	1.40	0	41	16570	16430	16360	16220	16150	16395	16185	64	4860	1000	12050	10	1	6370000	1042	8.75	0.57	12	0.00	1870.00	28592.00	19770	20230616	-17.25	15020	20230327	8.92	17190	-4.83	20240229	15520	5.41	20240122	19770	-17.25	20230616	15020	8.92	20230327	1.12	N	009300	1000	63 억		88969	N	N	0	N	00	N
90	20240314	160232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16290	-160	5	-0.97	472330430	28905	255.41	16500	16500	16290	21350	11520	16450	16340.79	1.27	0	8027	16770	16610	16520	16360	16270	16565	16315	64	4900	1000	12170	10	1	6370000	1038	8.71	0.57	12	0.45	1870.00	28592.00	19770	20230616	-17.60	15020	20230327	8.46	17190	-5.24	20240229	15520	4.96	20240122	19770	-17.60	20230616	15020	8.46	20230327	1.12	N	009300	1000	63 억		80942	N	N	0	N	00	N
91	20240314	150234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	-150	5	-0.91	454256480	27796	245.61	16500	16500	16300	21350	11520	16450	16342.51	1.27	0	7871	16770	16610	16520	16360	16270	16565	16315	64	4900	1000	12170	10	1	6370000	1038	8.72	0.57	12	0.44	1870.00	28592.00	19770	20230616	-17.55	15020	20230327	8.52	17190	-5.18	20240229	15520	5.03	20240122	19770	-17.55	20230616	15020	8.52	20230327	1.12	N	009300	1000	63 억		80942	N	N	0	N	00	N
92	20240314	140232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	-130	5	-0.79	420410480	25721	227.28	16500	16500	16300	21350	11520	16450	16345.03	1.27	0	7650	16770	16610	16520	16360	16270	16565	16315	64	4900	1000	12170	10	1	6370000	1040	8.73	0.57	12	0.40	1870.00	28592.00	19770	20230616	-17.45	15020	20230327	8.66	17190	-5.06	20240229	15520	5.15	20240122	19770	-17.45	20230616	15020	8.66	20230327	1.12	N	009300	1000	63 억		80942	N	N	0	N	00	N
93	20240314	130232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	-130	5	-0.79	372628400	22791	201.39	16500	16500	16320	21350	11520	16450	16349.80	1.27	0	7537	16770	16610	16520	16360	16270	16565	16315	64	4900	1000	12170	10	1	6370000	1040	8.73	0.57	12	0.36	1870.00	28592.00	19770	20230616	-17.45	15020	20230327	8.66	17190	-5.06	20240229	15520	5.15	20240122	19770	-17.45	20230616	15020	8.66	20230327	1.12	N	009300	1000	63 억		80942	N	N	0	N	00	N
94	20240314	120232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16370	-80	5	-0.49	323400010	19776	174.75	16500	16500	16320	21350	11520	16450	16353.16	1.27	0	7505	16770	16610	16520	16360	16270	16565	16315	64	4900	1000	12170	10	1	6370000	1043	8.75	0.57	12	0.31	1870.00	28592.00	19770	20230616	-17.20	15020	20230327	8.99	17190	-4.77	20240229	15520	5.48	20240122	19770	-17.20	20230616	15020	8.99	20230327	1.12	N	009300	1000	63 억		80942	N	N	0	N	00	N
95	20240314	110234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16370	-80	5	-0.49	295013440	18039	159.40	16500	16500	16320	21350	11520	16450	16354.20	1.27	0	6858	16770	16610	16520	16360	16270	16565	16315	64	4900	1000	12170	10	1	6370000	1043	8.75	0.57	12	0.28	1870.00	28592.00	19770	20230616	-17.20	15020	20230327	8.99	17190	-4.77	20240229	15520	5.48	20240122	19770	-17.20	20230616	15020	8.99	20230327	1.12	N	009300	1000	63 억		80942	N	N	0	N	00	N
96	20240314	100234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16410	-40	5	-0.24	192647570	11777	104.06	16500	16500	16340	21350	11520	16450	16357.95	1.27	0	6648	16770	16610	16520	16360	16270	16565	16315	64	4900	1000	12170	10	1	6370000	1045	8.78	0.57	12	0.18	1870.00	28592.00	19770	20230616	-17.00	15020	20230327	9.25	17190	-4.54	20240229	15520	5.73	20240122	19770	-17.00	20230616	15020	9.25	20230327	1.12	N	009300	1000	63 억		80942	N	N	0	N	00	N
97	20240314	090232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16440	-10	5	-0.06	65059410	3978	35.15	16500	16500	16340	21350	11520	16450	16354.80	1.27	0	2997	16770	16610	16520	16360	16270	16565	16315	64	4900	1000	12170	10	1	6370000	1047	8.79	0.57	12	0.06	1870.00	28592.00	19770	20230616	-16.84	15020	20230327	9.45	17190	-4.36	20240229	15520	5.93	20240122	19770	-16.84	20230616	15020	9.45	20230327	1.12	N	009300	1000	63 억		80942	N	N	0	N	00	N
98	20240313	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	-230	5	-1.38	131391180	7967	69.01	16680	16680	16430	21650	11680	16680	16491.93	1.28	0	-733	16820	16750	16640	16570	16460	16785	16605	64	4970	1000	12340	10	1	6370000	1048	8.80	0.58	12	0.13	1870.00	28592.00	19770	20230616	-16.79	15020	20230327	9.52	17190	-4.30	20240229	15520	5.99	20240122	19770	-16.79	20230616	15020	9.52	20230327	1.14	N	009300	1000	63 억		81673	N	N	0	N	00	N
99	20240313	150231	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-180	5	-1.08	109064830	6610	57.25	16680	16680	16430	21650	11680	16680	16499.97	1.28	0	-753	16820	16750	16640	16570	16460	16785	16605	64	4970	1000	12340	10	1	6370000	1051	8.82	0.58	12	0.10	1870.00	28592.00	19770	20230616	-16.54	15020	20230327	9.85	17190	-4.01	20240229	15520	6.31	20240122	19770	-16.54	20230616	15020	9.85	20230327	1.14	N	009300	1000	63 억		81673	N	N	0	N	00	N
100	20240313	140233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	-160	5	-0.96	93893830	5689	49.28	16680	16680	16430	21650	11680	16680	16504.45	1.28	0	-737	16820	16750	16640	16570	16460	16785	16605	64	4970	1000	12340	10	1	6370000	1052	8.83	0.58	12	0.09	1870.00	28592.00	19770	20230616	-16.44	15020	20230327	9.99	17190	-3.90	20240229	15520	6.44	20240122	19770	-16.44	20230616	15020	9.99	20230327	1.14	N	009300	1000	63 억		81673	N	N	0	N	00	N
101	20240313	130234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-180	5	-1.08	86838190	5261	45.57	16680	16680	16430	21650	11680	16680	16506.02	1.28	0	-408	16820	16750	16640	16570	16460	16785	16605	64	4970	1000	12340	10	1	6370000	1051	8.82	0.58	12	0.08	1870.00	28592.00	19770	20230616	-16.54	15020	20230327	9.85	17190	-4.01	20240229	15520	6.31	20240122	19770	-16.54	20230616	15020	9.85	20230327	1.14	N	009300	1000	63 억		81673	N	N	0	N	00	N
102	20240313	120231	57	100.00	KOSDAQ		제약	N	N	N	N		N	16440	-240	5	-1.44	73525540	4452	38.56	16680	16680	16430	21650	11680	16680	16515.17	1.28	0	-394	16820	16750	16640	16570	16460	16785	16605	64	4970	1000	12340	10	1	6370000	1047	8.79	0.57	12	0.07	1870.00	28592.00	19770	20230616	-16.84	15020	20230327	9.45	17190	-4.36	20240229	15520	5.93	20240122	19770	-16.84	20230616	15020	9.45	20230327	1.14	N	009300	1000	63 억		81673	N	N	0	N	00	N
103	20240313	110231	57	100.00	KOSDAQ		제약	N	N	N	N		N	16540	-140	5	-0.84	35752530	2159	18.70	16680	16680	16500	21650	11680	16680	16559.76	1.28	0	100	16820	16750	16640	16570	16460	16785	16605	64	4970	1000	12340	10	1	6370000	1054	8.84	0.58	12	0.03	1870.00	28592.00	19770	20230616	-16.34	15020	20230327	10.12	17190	-3.78	20240229	15520	6.57	20240122	19770	-16.34	20230616	15020	10.12	20230327	1.14	N	009300	1000	63 억		81673	N	N	0	N	00	N
104	20240313	100232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	-40	5	-0.24	19035260	1148	9.94	16680	16680	16520	21650	11680	16680	16581.24	1.28	0	34	16820	16750	16640	16570	16460	16785	16605	64	4970	1000	12340	10	1	6370000	1060	8.90	0.58	12	0.02	1870.00	28592.00	19770	20230616	-15.83	15020	20230327	10.79	17190	-3.20	20240229	15520	7.22	20240122	19770	-15.83	20230616	15020	10.79	20230327	1.14	N	009300	1000	63 억		81673	N	N	0	N	00	N
105	20240313	090231	57	100.00	KOSDAQ		제약	N	N	N	N		N	16680	0	3	0.00	1834800	110	0.95	16680	16680	16680	21650	11680	16680	16680.00	1.28	0	0	16820	16750	16640	16570	16460	16785	16605	64	4970	1000	12340	10	1	6370000	1063	8.92	0.58	12	0.00	1870.00	28592.00	19770	20230616	-15.63	15020	20230327	11.05	17190	-2.97	20240229	15520	7.47	20240122	19770	-15.63	20230616	15020	11.05	20230327	1.14	N	009300	1000	63 억		81673	N	N	0	N	00	N
106	20240312	160229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16680	-10	5	-0.06	191565350	11535	127.39	16610	16710	16530	21650	11690	16690	16607.28	1.26	0	1325	17076	16882	16756	16562	16436	16820	16500	64	4960	1000	12350	10	1	6370000	1063	8.92	0.58	12	0.18	1870.00	28592.00	19770	20230616	-15.63	15020	20230327	11.05	17190	-2.97	20240229	15520	7.47	20240122	19770	-15.63	20230616	15020	11.05	20230327	1.17	N	009300	1000	63 억		80347	N	N	0	N	00	N
107	20240312	150229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16590	-100	5	-0.60	164803390	9926	109.62	16610	16710	16530	21650	11690	16690	16603.16	1.26	0	1384	17076	16882	16756	16562	16436	16820	16500	64	4960	1000	12350	10	1	6370000	1057	8.87	0.58	12	0.16	1870.00	28592.00	19770	20230616	-16.08	15020	20230327	10.45	17190	-3.49	20240229	15520	6.89	20240122	19770	-16.08	20230616	15020	10.45	20230327	1.17	N	009300	1000	63 억		80347	N	N	0	N	00	N
108	20240312	140227	57	100.00	KOSDAQ		제약	N	N	N	N		N	16630	-60	5	-0.36	83679040	5027	55.52	16610	16710	16530	21650	11690	16690	16645.88	1.26	0	-921	17076	16882	16756	16562	16436	16820	16500	64	4960	1000	12350	10	1	6370000	1059	8.89	0.58	12	0.08	1870.00	28592.00	19770	20230616	-15.88	15020	20230327	10.72	17190	-3.26	20240229	15520	7.15	20240122	19770	-15.88	20230616	15020	10.72	20230327	1.17	N	009300	1000	63 억		80347	N	N	0	N	00	N
109	20240312	130224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16660	-30	5	-0.18	72948870	4382	48.39	16610	16710	16530	21650	11690	16690	16647.34	1.26	0	-921	17076	16882	16756	16562	16436	16820	16500	64	4960	1000	12350	10	1	6370000	1061	8.91	0.58	12	0.07	1870.00	28592.00	19770	20230616	-15.73	15020	20230327	10.92	17190	-3.08	20240229	15520	7.35	20240122	19770	-15.73	20230616	15020	10.92	20230327	1.17	N	009300	1000	63 억		80347	N	N	0	N	00	N
110	20240312	120229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	-40	5	-0.24	71266030	4281	47.28	16610	16710	16530	21650	11690	16690	16647.00	1.26	0	-908	17076	16882	16756	16562	16436	16820	16500	64	4960	1000	12350	10	1	6370000	1061	8.90	0.58	12	0.07	1870.00	28592.00	19770	20230616	-15.78	15020	20230327	10.85	17190	-3.14	20240229	15520	7.28	20240122	19770	-15.78	20230616	15020	10.85	20230327	1.17	N	009300	1000	63 억		80347	N	N	0	N	00	N
111	20240312	110229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16660	-30	5	-0.18	66317940	3984	44.00	16610	16710	16530	21650	11690	16690	16646.01	1.26	0	-907	17076	16882	16756	16562	16436	16820	16500	64	4960	1000	12350	10	1	6370000	1061	8.91	0.58	12	0.06	1870.00	28592.00	19770	20230616	-15.73	15020	20230327	10.92	17190	-3.08	20240229	15520	7.35	20240122	19770	-15.73	20230616	15020	10.92	20230327	1.17	N	009300	1000	63 억		80347	N	N	0	N	00	N
112	20240312	100228	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-80	5	-0.48	26864690	1616	17.85	16610	16680	16530	21650	11690	16690	16623.99	1.26	0	-721	17076	16882	16756	16562	16436	16820	16500	64	4960	1000	12350	10	1	6370000	1058	8.88	0.58	12	0.03	1870.00	28592.00	19770	20230616	-15.98	15020	20230327	10.59	17190	-3.37	20240229	15520	7.02	20240122	19770	-15.98	20230616	15020	10.59	20230327	1.17	N	009300	1000	63 억		80347	N	N	0	N	00	N
113	20240312	090230	57	100.00	KOSDAQ		제약	N	N	N	N		N	16680	-10	5	-0.06	715310	43	0.47	16610	16680	16610	21650	11690	16690	16627.89	1.26	0	-11	17076	16882	16756	16562	16436	16820	16500	64	4960	1000	12350	10	1	6370000	1063	8.92	0.58	12	0.00	1870.00	28592.00	19770	20230616	-15.63	15020	20230327	11.05	17190	-2.97	20240229	15520	7.47	20240122	19770	-15.63	20230616	15020	11.05	20230327	1.17	N	009300	1000	63 억		80347	N	N	0	N	00	N
114	20240311	160228	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	-80	5	-0.48	148904970	8877	66.72	16790	16950	16630	21800	11740	16770	16774.25	1.27	0	-572	17003	16886	16673	16556	16343	16945	16615	64	5030	1000	12400	10	1	6370000	1063	8.93	0.58	12	0.14	1870.00	28592.00	19770	20230616	-15.58	15020	20230327	11.12	17190	-2.91	20240229	15520	7.54	20240122	19770	-15.58	20230616	15020	11.12	20230327	1.14	N	009300	1000	63 억		80919	N	N	0	N	00	N
115	20240311	150230	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	-60	5	-0.36	142770300	8509	63.95	16790	16950	16630	21800	11740	16770	16778.74	1.27	0	-543	17003	16886	16673	16556	16343	16945	16615	64	5030	1000	12400	10	1	6370000	1064	8.94	0.58	12	0.13	1870.00	28592.00	19770	20230616	-15.48	15020	20230327	11.25	17190	-2.79	20240229	15520	7.67	20240122	19770	-15.48	20230616	15020	11.25	20230327	1.14	N	009300	1000	63 억		80919	N	N	0	N	00	N
116	20240311	140227	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	-20	5	-0.12	115269050	6858	51.54	16790	16950	16660	21800	11740	16770	16807.97	1.27	0	-509	17003	16886	16673	16556	16343	16945	16615	64	5030	1000	12400	10	1	6370000	1067	8.96	0.59	12	0.11	1870.00	28592.00	19770	20230616	-15.28	15020	20230327	11.52	17190	-2.56	20240229	15520	7.93	20240122	19770	-15.28	20230616	15020	11.52	20230327	1.14	N	009300	1000	63 억		80919	N	N	0	N	00	N
117	20240311	130229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16770	0	3	0.00	104886080	6237	46.88	16790	16950	16700	21800	11740	16770	16816.75	1.27	0	-168	17003	16886	16673	16556	16343	16945	16615	64	5030	1000	12400	10	1	6370000	1068	8.97	0.59	12	0.10	1870.00	28592.00	19770	20230616	-15.17	15020	20230327	11.65	17190	-2.44	20240229	15520	8.05	20240122	19770	-15.17	20230616	15020	11.65	20230327	1.14	N	009300	1000	63 억		80919	N	N	0	N	00	N
118	20240311	120230	57	100.00	KOSDAQ		제약	N	N	N	N		N	16790	20	2	0.12	70658230	4193	31.51	16790	16950	16790	21800	11740	16770	16851.47	1.27	0	246	17003	16886	16673	16556	16343	16945	16615	64	5030	1000	12400	10	1	6370000	1070	8.98	0.59	12	0.07	1870.00	28592.00	19770	20230616	-15.07	15020	20230327	11.78	17190	-2.33	20240229	15520	8.18	20240122	19770	-15.07	20230616	15020	11.78	20230327	1.14	N	009300	1000	63 억		80919	N	N	0	N	00	N
119	20240311	110228	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	90	2	0.54	50881720	3016	22.67	16790	16950	16790	21800	11740	16770	16870.60	1.27	0	276	17003	16886	16673	16556	16343	16945	16615	64	5030	1000	12400	10	1	6370000	1074	9.02	0.59	12	0.05	1870.00	28592.00	19770	20230616	-14.72	15020	20230327	12.25	17190	-1.92	20240229	15520	8.63	20240122	19770	-14.72	20230616	15020	12.25	20230327	1.14	N	009300	1000	63 억		80919	N	N	0	N	00	N
120	20240311	100227	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	150	2	0.89	44987320	2666	20.04	16790	16950	16790	21800	11740	16770	16874.46	1.27	0	324	17003	16886	16673	16556	16343	16945	16615	64	5030	1000	12400	10	1	6370000	1078	9.05	0.59	12	0.04	1870.00	28592.00	19770	20230616	-14.42	15020	20230327	12.65	17190	-1.57	20240229	15520	9.02	20240122	19770	-14.42	20230616	15020	12.65	20230327	1.14	N	009300	1000	63 억		80919	N	N	0	N	00	N
121	20240311	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	90	2	0.54	3882910	231	1.74	16790	16860	16790	21800	11740	16770	16809.13	1.27	0	45	17003	16886	16673	16556	16343	16945	16615	64	5030	1000	12400	10	1	6370000	1074	9.02	0.59	12	0.00	1870.00	28592.00	19770	20230616	-14.72	15020	20230327	12.25	17190	-1.92	20240229	15520	8.63	20240122	19770	-14.72	20230616	15020	12.25	20230327	1.14	N	009300	1000	63 억		80919	N	N	0	N	00	N
122	20240308	160227	57	100.00	KOSDAQ		제약	N	N	N	N		N	16770	310	2	1.88	221433680	13294	175.34	16460	16790	16460	21350	11530	16460	16656.66	1.21	0	3543	16666	16562	16506	16402	16346	16535	16375	64	4890	1000	12180	10	1	6370000	1068	8.97	0.59	12	0.21	1870.00	28592.00	19770	20230616	-15.17	15020	20230327	11.65	17190	-2.44	20240229	15520	8.05	20240122	19770	-15.17	20230616	15020	11.65	20230327	1.14	N	009300	1000	63 억		77376	N	N	0	N	00	N
123	20240308	150227	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	290	2	1.76	190895920	11473	151.32	16460	16770	16460	21350	11530	16460	16638.71	1.21	0	3337	16666	16562	16506	16402	16346	16535	16375	64	4890	1000	12180	10	1	6370000	1067	8.96	0.59	12	0.18	1870.00	28592.00	19770	20230616	-15.28	15020	20230327	11.52	17190	-2.56	20240229	15520	7.93	20240122	19770	-15.28	20230616	15020	11.52	20230327	1.14	N	009300	1000	63 억		77376	N	N	0	N	00	N
124	20240308	140227	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	240	2	1.46	158210270	9517	125.52	16460	16720	16460	21350	11530	16460	16623.96	1.21	0	2604	16666	16562	16506	16402	16346	16535	16375	64	4890	1000	12180	10	1	6370000	1064	8.93	0.58	12	0.15	1870.00	28592.00	19770	20230616	-15.53	15020	20230327	11.19	17190	-2.85	20240229	15520	7.60	20240122	19770	-15.53	20230616	15020	11.19	20230327	1.14	N	009300	1000	63 억		77376	N	N	0	N	00	N
125	20240308	130226	57	100.00	KOSDAQ		제약	N	N	N	N		N	16660	200	2	1.22	132320750	7963	105.03	16460	16720	16460	21350	11530	16460	16616.95	1.21	0	2131	16666	16562	16506	16402	16346	16535	16375	64	4890	1000	12180	10	1	6370000	1061	8.91	0.58	12	0.13	1870.00	28592.00	19770	20230616	-15.73	15020	20230327	10.92	17190	-3.08	20240229	15520	7.35	20240122	19770	-15.73	20230616	15020	10.92	20230327	1.14	N	009300	1000	63 억		77376	N	N	0	N	00	N
126	20240308	120227	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	140	2	0.85	102712370	6187	81.60	16460	16680	16460	21350	11530	16460	16601.32	1.21	0	1271	16666	16562	16506	16402	16346	16535	16375	64	4890	1000	12180	10	1	6370000	1057	8.88	0.58	12	0.10	1870.00	28592.00	19770	20230616	-16.03	15020	20230327	10.52	17190	-3.43	20240229	15520	6.96	20240122	19770	-16.03	20230616	15020	10.52	20230327	1.14	N	009300	1000	63 억		77376	N	N	0	N	00	N
127	20240308	110226	57	100.00	KOSDAQ		제약	N	N	N	N		N	16660	200	2	1.22	87001140	5242	69.14	16460	16680	16460	21350	11530	16460	16596.94	1.21	0	1155	16666	16562	16506	16402	16346	16535	16375	64	4890	1000	12180	10	1	6370000	1061	8.91	0.58	12	0.08	1870.00	28592.00	19770	20230616	-15.73	15020	20230327	10.92	17190	-3.08	20240229	15520	7.35	20240122	19770	-15.73	20230616	15020	10.92	20230327	1.14	N	009300	1000	63 억		77376	N	N	0	N	00	N
128	20240308	100225	57	100.00	KOSDAQ		제약	N	N	N	N		N	16630	170	2	1.03	54903810	3307	43.62	16460	16680	16460	21350	11530	16460	16602.30	1.21	0	545	16666	16562	16506	16402	16346	16535	16375	64	4890	1000	12180	10	1	6370000	1059	8.89	0.58	12	0.05	1870.00	28592.00	19770	20230616	-15.88	15020	20230327	10.72	17190	-3.26	20240229	15520	7.15	20240122	19770	-15.88	20230616	15020	10.72	20230327	1.14	N	009300	1000	63 억		77376	N	N	0	N	00	N
129	20240308	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	50	2	0.30	3654870	222	2.93	16460	16510	16460	21350	11530	16460	16463.38	1.21	0	98	16666	16562	16506	16402	16346	16535	16375	64	4890	1000	12180	10	1	6370000	1052	8.83	0.58	12	0.00	1870.00	28592.00	19770	20230616	-16.49	15020	20230327	9.92	17190	-3.96	20240229	15520	6.38	20240122	19770	-16.49	20230616	15020	9.92	20230327	1.14	N	009300	1000	63 억		77376	N	N	0	N	00	N
130	20240307	160226	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	-70	5	-0.42	124347000	7540	172.98	16530	16610	16450	21450	11580	16530	16491.64	1.23	0	-1127	16876	16702	16606	16432	16336	16655	16385	64	4920	1000	12230	10	1	6370000	1049	8.80	0.58	12	0.12	1870.00	28592.00	19770	20230616	-16.74	15020	20230327	9.59	17190	-4.25	20240229	15520	6.06	20240122	19770	-16.74	20230616	15020	9.59	20230327	1.21	N	009300	1000	63 억		78503	N	N	0	N	00	N
131	20240307	150218	57	100.00	KOSDAQ		제약	N	N	N	N		N	16540	10	2	0.06	110903870	6725	154.28	16530	16610	16450	21450	11580	16530	16491.28	1.23	0	-919	16876	16702	16606	16432	16336	16655	16385	64	4920	1000	12230	10	1	6370000	1054	8.84	0.58	12	0.11	1870.00	28592.00	19770	20230616	-16.34	15020	20230327	10.12	17190	-3.78	20240229	15520	6.57	20240122	19770	-16.34	20230616	15020	10.12	20230327	1.21	N	009300	1000	63 억		78503	N	N	0	N	00	N
132	20240307	140223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	-80	5	-0.48	102946690	6243	143.22	16530	16610	16450	21450	11580	16530	16489.94	1.23	0	-754	16876	16702	16606	16432	16336	16655	16385	64	4920	1000	12230	10	1	6370000	1048	8.80	0.58	12	0.10	1870.00	28592.00	19770	20230616	-16.79	15020	20230327	9.52	17190	-4.30	20240229	15520	5.99	20240122	19770	-16.79	20230616	15020	9.52	20230327	1.21	N	009300	1000	63 억		78503	N	N	0	N	00	N
133	20240307	130223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	-60	5	-0.36	76699700	4649	106.65	16530	16610	16470	21450	11580	16530	16498.11	1.23	0	-654	16876	16702	16606	16432	16336	16655	16385	64	4920	1000	12230	10	1	6370000	1049	8.81	0.58	12	0.07	1870.00	28592.00	19770	20230616	-16.69	15020	20230327	9.65	17190	-4.19	20240229	15520	6.12	20240122	19770	-16.69	20230616	15020	9.65	20230327	1.21	N	009300	1000	63 억		78503	N	N	0	N	00	N
134	20240307	120224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	-20	5	-0.12	44183250	2677	61.41	16530	16610	16480	21450	11580	16530	16504.76	1.23	0	-460	16876	16702	16606	16432	16336	16655	16385	64	4920	1000	12230	10	1	6370000	1052	8.83	0.58	12	0.04	1870.00	28592.00	19770	20230616	-16.49	15020	20230327	9.92	17190	-3.96	20240229	15520	6.38	20240122	19770	-16.49	20230616	15020	9.92	20230327	1.21	N	009300	1000	63 억		78503	N	N	0	N	00	N
135	20240307	110226	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-30	5	-0.18	31443590	1905	43.70	16530	16610	16480	21450	11580	16530	16505.82	1.23	0	-279	16876	16702	16606	16432	16336	16655	16385	64	4920	1000	12230	10	1	6370000	1051	8.82	0.58	12	0.03	1870.00	28592.00	19770	20230616	-16.54	15020	20230327	9.85	17190	-4.01	20240229	15520	6.31	20240122	19770	-16.54	20230616	15020	9.85	20230327	1.21	N	009300	1000	63 억		78503	N	N	0	N	00	N
136	20240307	100227	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-30	5	-0.18	22389110	1356	31.11	16530	16610	16490	21450	11580	16530	16511.14	1.23	0	-194	16876	16702	16606	16432	16336	16655	16385	64	4920	1000	12230	10	1	6370000	1051	8.82	0.58	12	0.02	1870.00	28592.00	19770	20230616	-16.54	15020	20230327	9.85	17190	-4.01	20240229	15520	6.31	20240122	19770	-16.54	20230616	15020	9.85	20230327	1.21	N	009300	1000	63 억		78503	N	N	0	N	00	N
137	20240307	090223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16530	0	3	0.00	2297970	139	3.19	16530	16540	16530	21450	11580	16530	16532.16	1.23	0	-1	16876	16702	16606	16432	16336	16655	16385	64	4920	1000	12230	10	1	6370000	1053	8.84	0.58	12	0.00	1870.00	28592.00	19770	20230616	-16.39	15020	20230327	10.05	17190	-3.84	20240229	15520	6.51	20240122	19770	-16.39	20230616	15020	10.05	20230327	1.21	N	009300	1000	63 억		78503	N	N	0	N	00	N
138	20240306	160223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16530	-180	5	-1.08	72163250	4347	19.85	16550	16780	16510	21700	11700	16710	16600.72	1.25	0	-1056	17016	16862	16656	16502	16296	16940	16580	64	4990	1000	12360	10	1	6370000	1053	8.84	0.58	12	0.07	1870.00	28592.00	19770	20230616	-16.39	15020	20230327	10.05	17190	-3.84	20240229	15520	6.51	20240122	19770	-16.39	20230616	15020	10.05	20230327	1.03	N	009300	1000	63 억		79559	N	N	0	N	00	N
139	20240306	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16530	-180	5	-1.08	70477010	4245	19.38	16550	16780	16510	21700	11700	16710	16602.36	1.25	0	-1045	17016	16862	16656	16502	16296	16940	16580	64	4990	1000	12360	10	1	6370000	1053	8.84	0.58	12	0.07	1870.00	28592.00	19770	20230616	-16.39	15020	20230327	10.05	17190	-3.84	20240229	15520	6.51	20240122	19770	-16.39	20230616	15020	10.05	20230327	1.03	N	009300	1000	63 억		79559	N	N	0	N	00	N
140	20240306	140223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16530	-180	5	-1.08	66125390	3982	18.18	16550	16780	16510	21700	11700	16710	16606.07	1.25	0	-930	17016	16862	16656	16502	16296	16940	16580	64	4990	1000	12360	10	1	6370000	1053	8.84	0.58	12	0.06	1870.00	28592.00	19770	20230616	-16.39	15020	20230327	10.05	17190	-3.84	20240229	15520	6.51	20240122	19770	-16.39	20230616	15020	10.05	20230327	1.03	N	009300	1000	63 억		79559	N	N	0	N	00	N
141	20240306	130224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	-160	5	-0.96	52189860	3139	14.33	16550	16780	16550	21700	11700	16710	16626.27	1.25	0	-588	17016	16862	16656	16502	16296	16940	16580	64	4990	1000	12360	10	1	6370000	1054	8.85	0.58	12	0.05	1870.00	28592.00	19770	20230616	-16.29	15020	20230327	10.19	17190	-3.72	20240229	15520	6.64	20240122	19770	-16.29	20230616	15020	10.19	20230327	1.03	N	009300	1000	63 억		79559	N	N	0	N	00	N
142	20240306	120225	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	-110	5	-0.66	45288780	2723	12.43	16550	16780	16550	21700	11700	16710	16631.94	1.25	0	-528	17016	16862	16656	16502	16296	16940	16580	64	4990	1000	12360	10	1	6370000	1057	8.88	0.58	12	0.04	1870.00	28592.00	19770	20230616	-16.03	15020	20230327	10.52	17190	-3.43	20240229	15520	6.96	20240122	19770	-16.03	20230616	15020	10.52	20230327	1.03	N	009300	1000	63 억		79559	N	N	0	N	00	N
143	20240306	110224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	-110	5	-0.66	37560380	2257	10.30	16550	16780	16550	21700	11700	16710	16641.73	1.25	0	-425	17016	16862	16656	16502	16296	16940	16580	64	4990	1000	12360	10	1	6370000	1057	8.88	0.58	12	0.04	1870.00	28592.00	19770	20230616	-16.03	15020	20230327	10.52	17190	-3.43	20240229	15520	6.96	20240122	19770	-16.03	20230616	15020	10.52	20230327	1.03	N	009300	1000	63 억		79559	N	N	0	N	00	N
144	20240306	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-100	5	-0.60	26532920	1594	7.28	16550	16780	16550	21700	11700	16710	16645.50	1.25	0	-325	17016	16862	16656	16502	16296	16940	16580	64	4990	1000	12360	10	1	6370000	1058	8.88	0.58	12	0.03	1870.00	28592.00	19770	20230616	-15.98	15020	20230327	10.59	17190	-3.37	20240229	15520	7.02	20240122	19770	-15.98	20230616	15020	10.59	20230327	1.03	N	009300	1000	63 억		79559	N	N	0	N	00	N
145	20240306	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	-160	5	-0.96	2830050	171	0.78	16550	16550	16550	21700	11700	16710	16550.00	1.25	0	-40	17016	16862	16656	16502	16296	16940	16580	64	4990	1000	12360	10	1	6370000	1054	8.85	0.58	12	0.00	1870.00	28592.00	19770	20230616	-16.29	15020	20230327	10.19	17190	-3.72	20240229	15520	6.64	20240122	19770	-16.29	20230616	15020	10.19	20230327	1.03	N	009300	1000	63 억		79559	N	N	0	N	00	N
146	20240305	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	190	2	1.15	364311580	21873	49.00	16520	16810	16450	21450	11570	16520	16655.64	1.27	0	-1643	17220	16870	16650	16300	16080	16760	16190	64	4930	1000	12220	10	1	6370000	1064	8.94	0.58	12	0.34	1870.00	28592.00	19770	20230616	-15.48	15020	20230327	11.25	17190	-2.79	20240229	15520	7.67	20240122	19770	-15.48	20230616	15020	11.25	20230327	1.21	N	009300	1000	63 억		81202	N	N	0	N	00	N
147	20240305	150225	57	100.00	KOSDAQ		제약	N	N	N	N		N	16660	140	2	0.85	358812550	21543	48.26	16520	16810	16450	21450	11570	16520	16655.64	1.27	0	-1613	17220	16870	16650	16300	16080	16760	16190	64	4930	1000	12220	10	1	6370000	1061	8.91	0.58	12	0.34	1870.00	28592.00	19770	20230616	-15.73	15020	20230327	10.92	17190	-3.08	20240229	15520	7.35	20240122	19770	-15.73	20230616	15020	10.92	20230327	1.21	N	009300	1000	63 억		81202	N	N	0	N	00	N
148	20240305	140220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	170	2	1.03	343894820	20648	46.25	16520	16810	16450	21450	11570	16520	16655.12	1.27	0	-1246	17220	16870	16650	16300	16080	16760	16190	64	4930	1000	12220	10	1	6370000	1063	8.93	0.58	12	0.32	1870.00	28592.00	19770	20230616	-15.58	15020	20230327	11.12	17190	-2.91	20240229	15520	7.54	20240122	19770	-15.58	20230616	15020	11.12	20230327	1.21	N	009300	1000	63 억		81202	N	N	0	N	00	N
149	20240305	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	130	2	0.79	310228020	18634	41.74	16520	16790	16450	21450	11570	16520	16648.49	1.27	0	-1199	17220	16870	16650	16300	16080	16760	16190	64	4930	1000	12220	10	1	6370000	1061	8.90	0.58	12	0.29	1870.00	28592.00	19770	20230616	-15.78	15020	20230327	10.85	17190	-3.14	20240229	15520	7.28	20240122	19770	-15.78	20230616	15020	10.85	20230327	1.21	N	009300	1000	63 억		81202	N	N	0	N	00	N
150	20240305	120222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16680	160	2	0.97	276322780	16602	37.19	16520	16790	16450	21450	11570	16520	16643.95	1.27	0	-960	17220	16870	16650	16300	16080	16760	16190	64	4930	1000	12220	10	1	6370000	1063	8.92	0.58	12	0.26	1870.00	28592.00	19770	20230616	-15.63	15020	20230327	11.05	17190	-2.97	20240229	15520	7.47	20240122	19770	-15.63	20230616	15020	11.05	20230327	1.21	N	009300	1000	63 억		81202	N	N	0	N	00	N
151	20240305	110223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	120	2	0.73	215471620	12959	29.03	16520	16720	16450	21450	11570	16520	16627.18	1.27	0	-1046	17220	16870	16650	16300	16080	16760	16190	64	4930	1000	12220	10	1	6370000	1060	8.90	0.58	12	0.20	1870.00	28592.00	19770	20230616	-15.83	15020	20230327	10.79	17190	-3.20	20240229	15520	7.22	20240122	19770	-15.83	20230616	15020	10.79	20230327	1.21	N	009300	1000	63 억		81202	N	N	0	N	00	N
152	20240305	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16580	60	2	0.36	203169010	12221	27.37	16520	16720	16450	21450	11570	16520	16624.58	1.27	0	-901	17220	16870	16650	16300	16080	16760	16190	64	4930	1000	12220	10	1	6370000	1056	8.87	0.58	12	0.19	1870.00	28592.00	19770	20230616	-16.14	15020	20230327	10.39	17190	-3.55	20240229	15520	6.83	20240122	19770	-16.14	20230616	15020	10.39	20230327	1.21	N	009300	1000	63 억		81202	N	N	0	N	00	N
153	20240305	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	-60	5	-0.36	8488480	514	1.15	16520	16520	16450	21450	11570	16520	16514.55	1.27	0	-196	17220	16870	16650	16300	16080	16760	16190	64	4930	1000	12220	10	1	6370000	1049	8.80	0.58	12	0.01	1870.00	28592.00	19770	20230616	-16.74	15020	20230327	9.59	17190	-4.25	20240229	15520	6.06	20240122	19770	-16.74	20230616	15020	9.59	20230327	1.21	N	009300	1000	63 억		81202	N	N	0	N	00	N
154	20240304	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	-580	5	-3.39	740743000	44642	23.66	17000	17000	16430	22200	11970	17100	16592.96	1.42	0	-9314	17826	17462	16826	16462	15826	17645	16645	64	5100	1000	12650	10	1	6370000	1052	8.83	0.58	12	0.70	1870.00	28592.00	19770	20230616	-16.44	15020	20230327	9.99	17190	-3.90	20240229	15520	6.44	20240122	19770	-16.44	20230616	15020	9.99	20230327	1.21	N	009300	1000	63 억		90490	N	N	0	N	00	N
155	20240304	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	-640	5	-3.74	722494960	43536	23.08	17000	17000	16430	22200	11970	17100	16595.35	1.42	0	-8862	17826	17462	16826	16462	15826	17645	16645	64	5100	1000	12650	10	1	6370000	1049	8.80	0.58	12	0.68	1870.00	28592.00	19770	20230616	-16.74	15020	20230327	9.59	17190	-4.25	20240229	15520	6.06	20240122	19770	-16.74	20230616	15020	9.59	20230327	1.21	N	009300	1000	63 억		90490	N	N	0	N	00	N
156	20240304	140212	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	-610	5	-3.57	669467120	40314	21.37	17000	17000	16430	22200	11970	17100	16606.32	1.42	0	-7669	17826	17462	16826	16462	15826	17645	16645	64	5100	1000	12650	10	1	6370000	1050	8.82	0.58	12	0.63	1870.00	28592.00	19770	20230616	-16.59	15020	20230327	9.79	17190	-4.07	20240229	15520	6.25	20240122	19770	-16.59	20230616	15020	9.79	20230327	1.21	N	009300	1000	63 억		90490	N	N	0	N	00	N
157	20240304	130220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16530	-570	5	-3.33	637909680	38398	20.35	17000	17000	16430	22200	11970	17100	16613.10	1.42	0	-6786	17826	17462	16826	16462	15826	17645	16645	64	5100	1000	12650	10	1	6370000	1053	8.84	0.58	12	0.60	1870.00	28592.00	19770	20230616	-16.39	15020	20230327	10.05	17190	-3.84	20240229	15520	6.51	20240122	19770	-16.39	20230616	15020	10.05	20230327	1.21	N	009300	1000	63 억		90490	N	N	0	N	00	N
158	20240304	120213	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	-550	5	-3.22	587292060	35323	18.72	17000	17000	16440	22200	11970	17100	16626.34	1.42	0	-5597	17826	17462	16826	16462	15826	17645	16645	64	5100	1000	12650	10	1	6370000	1054	8.85	0.58	12	0.55	1870.00	28592.00	19770	20230616	-16.29	15020	20230327	10.19	17190	-3.72	20240229	15520	6.64	20240122	19770	-16.29	20230616	15020	10.19	20230327	1.21	N	009300	1000	63 억		90490	N	N	0	N	00	N
159	20240304	110219	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-600	5	-3.51	527777810	31709	16.81	17000	17000	16460	22200	11970	17100	16644.42	1.42	0	-4734	17826	17462	16826	16462	15826	17645	16645	64	5100	1000	12650	10	1	6370000	1051	8.82	0.58	12	0.50	1870.00	28592.00	19770	20230616	-16.54	15020	20230327	9.85	17190	-4.01	20240229	15520	6.31	20240122	19770	-16.54	20230616	15020	9.85	20230327	1.21	N	009300	1000	63 억		90490	N	N	0	N	00	N
160	20240304	100220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	-430	5	-2.51	239828120	14317	7.59	17000	17000	16630	22200	11970	17100	16751.28	1.42	0	-3202	17826	17462	16826	16462	15826	17645	16645	64	5100	1000	12650	10	1	6370000	1062	8.91	0.58	12	0.22	1870.00	28592.00	19770	20230616	-15.68	15020	20230327	10.99	17190	-3.03	20240229	15520	7.41	20240122	19770	-15.68	20230616	15020	10.99	20230327	1.21	N	009300	1000	63 억		90490	N	N	0	N	00	N
161	20240304	090220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	-300	5	-1.75	62657330	3707	1.97	17000	17000	16800	22200	11970	17100	16902.44	1.42	0	-952	17826	17462	16826	16462	15826	17645	16645	64	5100	1000	12650	10	1	6370000	1070	8.98	0.59	12	0.06	1870.00	28592.00	19770	20230616	-15.02	15020	20230327	11.85	17190	-2.27	20240229	15520	8.25	20240122	19770	-15.02	20230616	15020	11.85	20230327	1.21	N	009300	1000	63 억		90490	N	N	0	N	00	N