KissMeData/308080/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	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	10	2	0.20	238990980	46773	147.74	5200	5240	5000	6640	3580	5110	5109.59	0.83	0	-8785	5270	5190	5100	5020	4930	5145	4975	96	1530	500	3570	10	1	19165740	981	-5.46	1.37	12	0.24	-937.00	3730.00	8040	20230417	-36.32	4610	20231027	11.06	6190	-17.29	20240102	4750	7.79	20240205	8040	-36.32	20230417	4610	11.06	20231027	0.68	N	308080	500	95 억		158961	N	N	0	N	00	N
3	20240329	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-10	5	-0.20	217792030	42626	134.64	5200	5240	5000	6640	3580	5110	5109.37	0.83	0	-7940	5270	5190	5100	5020	4930	5145	4975	96	1530	500	3570	10	1	19165740	977	-5.44	1.37	12	0.22	-937.00	3730.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.68	N	308080	500	95 억		158961	N	N	0	N	00	N
4	20240329	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-70	5	-1.37	174225130	33991	107.37	5200	5240	5000	6640	3580	5110	5125.63	0.83	0	-5605	5270	5190	5100	5020	4930	5145	4975	96	1530	500	3570	10	1	19165740	966	-5.38	1.35	12	0.18	-937.00	3730.00	8040	20230417	-37.31	4610	20231027	9.33	6190	-18.58	20240102	4750	6.11	20240205	8040	-37.31	20230417	4610	9.33	20231027	0.68	N	308080	500	95 억		158961	N	N	0	N	00	N
5	20240329	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-80	5	-1.57	170065950	33164	104.75	5200	5240	5000	6640	3580	5110	5128.03	0.83	0	-5534	5270	5190	5100	5020	4930	5145	4975	96	1530	500	3570	10	1	19165740	964	-5.37	1.35	12	0.17	-937.00	3730.00	8040	20230417	-37.44	4610	20231027	9.11	6190	-18.74	20240102	4750	5.89	20240205	8040	-37.44	20230417	4610	9.11	20231027	0.68	N	308080	500	95 억		158961	N	N	0	N	00	N
6	20240329	121106	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-10	5	-0.20	149561690	29088	91.88	5200	5240	5050	6640	3580	5110	5141.70	0.83	0	-5202	5270	5190	5100	5020	4930	5145	4975	96	1530	500	3570	10	1	19165740	977	-5.44	1.37	12	0.15	-937.00	3730.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.68	N	308080	500	95 억		158961	N	N	0	N	00	N
7	20240329	111052	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-30	5	-0.59	137878390	26788	84.61	5200	5240	5050	6640	3580	5110	5147.02	0.83	0	-3954	5270	5190	5100	5020	4930	5145	4975	96	1530	500	3570	10	1	19165740	974	-5.42	1.36	12	0.14	-937.00	3730.00	8040	20230417	-36.82	4610	20231027	10.20	6190	-17.93	20240102	4750	6.95	20240205	8040	-36.82	20230417	4610	10.20	20231027	0.68	N	308080	500	95 억		158961	N	N	0	N	00	N
8	20240329	101053	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	0	3	0.00	99654800	19331	61.06	5200	5240	5050	6640	3580	5110	5155.18	0.83	0	-3548	5270	5190	5100	5020	4930	5145	4975	96	1530	500	3570	10	1	19165740	979	-5.45	1.37	12	0.10	-937.00	3730.00	8040	20230417	-36.44	4610	20231027	10.85	6190	-17.45	20240102	4750	7.58	20240205	8040	-36.44	20230417	4610	10.85	20231027	0.68	N	308080	500	95 억		158961	N	N	0	N	00	N
9	20240329	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	0	3	0.00	64923850	12488	39.45	5200	5240	5110	6640	3580	5110	5198.90	0.83	0	-3974	5270	5190	5100	5020	4930	5145	4975	96	1530	500	3570	10	1	19165740	979	-5.45	1.37	12	0.07	-937.00	3730.00	8040	20230417	-36.44	4610	20231027	10.85	6190	-17.45	20240102	4750	7.58	20240205	8040	-36.44	20230417	4610	10.85	20231027	0.68	N	308080	500	95 억		158961	N	N	0	N	00	N
10	20240328	161101	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-20	5	-0.39	160960870	31658	83.94	5120	5180	5010	6660	3600	5130	5084.37	0.84	0	-2611	5270	5200	5080	5010	4890	5235	5045	96	1530	500	3590	10	1	19165740	979	-5.45	1.37	12	0.17	-937.00	3730.00	8040	20230417	-36.44	4610	20231027	10.85	6190	-17.45	20240102	4750	7.58	20240205	8040	-36.44	20230417	4610	10.85	20231027	0.71	N	308080	500	95 억		161561	N	N	0	N	00	N
11	20240328	151101	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-80	5	-1.56	138381280	27221	72.18	5120	5180	5010	6660	3600	5130	5083.62	0.84	0	-1398	5270	5200	5080	5010	4890	5235	5045	96	1530	500	3590	10	1	19165740	968	-5.39	1.35	12	0.14	-937.00	3730.00	8040	20230417	-37.19	4610	20231027	9.54	6190	-18.42	20240102	4750	6.32	20240205	8040	-37.19	20230417	4610	9.54	20231027	0.71	N	308080	500	95 억		161561	N	N	0	N	00	N
12	20240328	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-90	5	-1.75	108893260	21387	56.71	5120	5180	5010	6660	3600	5130	5091.56	0.84	0	1033	5270	5200	5080	5010	4890	5235	5045	96	1530	500	3590	10	1	19165740	966	-5.38	1.35	12	0.11	-937.00	3730.00	8040	20230417	-37.31	4610	20231027	9.33	6190	-18.58	20240102	4750	6.11	20240205	8040	-37.31	20230417	4610	9.33	20231027	0.71	N	308080	500	95 억		161561	N	N	0	N	00	N
13	20240328	131048	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-30	5	-0.58	105055230	20627	54.69	5120	5180	5010	6660	3600	5130	5093.09	0.84	0	1253	5270	5200	5080	5010	4890	5235	5045	96	1530	500	3590	10	1	19165740	977	-5.44	1.37	12	0.11	-937.00	3730.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.71	N	308080	500	95 억		161561	N	N	0	N	00	N
14	20240328	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-50	5	-0.97	82599450	16191	42.93	5120	5180	5010	6660	3600	5130	5101.57	0.84	0	2512	5270	5200	5080	5010	4890	5235	5045	96	1530	500	3590	10	1	19165740	974	-5.42	1.36	12	0.08	-937.00	3730.00	8040	20230417	-36.82	4610	20231027	10.20	6190	-17.93	20240102	4750	6.95	20240205	8040	-36.82	20230417	4610	10.20	20231027	0.71	N	308080	500	95 억		161561	N	N	0	N	00	N
15	20240328	111057	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-30	5	-0.58	75635820	14828	39.32	5120	5180	5010	6660	3600	5130	5100.88	0.84	0	3124	5270	5200	5080	5010	4890	5235	5045	96	1530	500	3590	10	1	19165740	977	-5.44	1.37	12	0.08	-937.00	3730.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.71	N	308080	500	95 억		161561	N	N	0	N	00	N
16	20240328	101106	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-40	5	-0.78	66605200	13053	34.61	5120	5180	5010	6660	3600	5130	5102.67	0.84	0	3391	5270	5200	5080	5010	4890	5235	5045	96	1530	500	3590	10	1	19165740	976	-5.43	1.36	12	0.07	-937.00	3730.00	8040	20230417	-36.69	4610	20231027	10.41	6190	-17.77	20240102	4750	7.16	20240205	8040	-36.69	20230417	4610	10.41	20231027	0.71	N	308080	500	95 억		161561	N	N	0	N	00	N
17	20240328	091110	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-60	5	-1.17	28254580	5609	14.87	5120	5120	5010	6660	3600	5130	5037.36	0.84	0	4332	5270	5200	5080	5010	4890	5235	5045	96	1530	500	3590	10	1	19165740	972	-5.41	1.36	12	0.03	-937.00	3730.00	8040	20230417	-36.94	4610	20231027	9.98	6190	-18.09	20240102	4750	6.74	20240205	8040	-36.94	20230417	4610	9.98	20231027	0.71	N	308080	500	95 억		161561	N	N	0	N	00	N
18	20240327	161106	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	0	3	0.00	190095600	37707	47.46	5120	5150	4960	6660	3600	5130	5041.05	0.91	0	-12746	5276	5202	5136	5062	4996	5240	5100	96	1530	500	3590	10	1	19165740	983	-5.47	1.38	12	0.20	-937.00	3730.00	8040	20230417	-36.19	4610	20231027	11.28	6190	-17.12	20240102	4750	8.00	20240205	8040	-36.19	20230417	4610	11.28	20231027	0.63	N	308080	500	95 억		174373	N	N	0	N	00	N
19	20240327	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	0	3	0.00	184881310	36690	46.18	5120	5150	4960	6660	3600	5130	5039.01	0.91	0	-12331	5276	5202	5136	5062	4996	5240	5100	96	1530	500	3590	10	1	19165740	983	-5.47	1.38	12	0.19	-937.00	3730.00	8040	20230417	-36.19	4610	20231027	11.28	6190	-17.12	20240102	4750	8.00	20240205	8040	-36.19	20230417	4610	11.28	20231027	0.63	N	308080	500	95 억		174373	N	N	0	N	00	N
20	20240327	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-90	5	-1.75	128831760	25669	32.31	5120	5150	4960	6660	3600	5130	5018.96	0.91	0	-11106	5276	5202	5136	5062	4996	5240	5100	96	1530	500	3590	10	1	19165740	966	-5.38	1.35	12	0.13	-937.00	3730.00	8040	20230417	-37.31	4610	20231027	9.33	6190	-18.58	20240102	4750	6.11	20240205	8040	-37.31	20230417	4610	9.33	20231027	0.63	N	308080	500	95 억		174373	N	N	0	N	00	N
21	20240327	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-130	5	-2.53	109102120	21730	27.35	5120	5150	4960	6660	3600	5130	5020.81	0.91	0	-9984	5276	5202	5136	5062	4996	5240	5100	96	1530	500	3590	10	1	19165740	958	-5.34	1.34	12	0.11	-937.00	3730.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.63	N	308080	500	95 억		174373	N	N	0	N	00	N
22	20240327	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-130	5	-2.53	98713880	19654	24.74	5120	5150	4960	6660	3600	5130	5022.58	0.91	0	-8226	5276	5202	5136	5062	4996	5240	5100	96	1530	500	3590	10	1	19165740	958	-5.34	1.34	12	0.10	-937.00	3730.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.63	N	308080	500	95 억		174373	N	N	0	N	00	N
23	20240327	111104	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-150	5	-2.92	83230740	16551	20.83	5120	5150	4960	6660	3600	5130	5028.74	0.91	0	-6539	5276	5202	5136	5062	4996	5240	5100	96	1530	500	3590	5	1	19165740	954	-5.31	1.34	12	0.09	-937.00	3730.00	8040	20230417	-38.06	4610	20231027	8.03	6190	-19.55	20240102	4750	4.84	20240205	8040	-38.06	20230417	4610	8.03	20231027	0.63	N	308080	500	95 억		174373	N	N	0	N	00	N
24	20240327	101101	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-30	5	-0.58	28902210	5710	7.19	5120	5150	5030	6660	3600	5130	5061.68	0.91	0	153	5276	5202	5136	5062	4996	5240	5100	96	1530	500	3590	10	1	19165740	977	-5.44	1.37	12	0.03	-937.00	3730.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.63	N	308080	500	95 억		174373	N	N	0	N	00	N
25	20240327	091107	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-20	5	-0.39	4481270	880	1.11	5120	5120	5050	6660	3600	5130	5092.35	0.91	0	-92	5276	5202	5136	5062	4996	5240	5100	96	1530	500	3590	10	1	19165740	979	-5.45	1.37	12	0.00	-937.00	3730.00	8040	20230417	-36.44	4610	20231027	10.85	6190	-17.45	20240102	4750	7.58	20240205	8040	-36.44	20230417	4610	10.85	20231027	0.63	N	308080	500	95 억		174373	N	N	0	N	00	N
26	20240326	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	20	2	0.39	408497740	79447	61.85	5110	5210	5070	6640	3580	5110	5141.77	0.95	0	-7435	5256	5182	5106	5032	4956	5220	5070	96	1530	500	3570	10	1	19165740	983	-5.47	1.38	12	0.41	-937.00	3730.00	8040	20230417	-36.19	4610	20231027	11.28	6190	-17.12	20240102	4750	8.00	20240205	8040	-36.19	20230417	4610	11.28	20231027	0.62	N	308080	500	95 억		181884	N	N	0	N	00	N
27	20240326	151052	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-10	5	-0.20	389238220	75678	58.92	5110	5210	5070	6640	3580	5110	5143.35	0.95	0	-7735	5256	5182	5106	5032	4956	5220	5070	96	1530	500	3570	10	1	19165740	977	-5.44	1.37	12	0.39	-937.00	3730.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.62	N	308080	500	95 억		181884	N	N	0	N	00	N
28	20240326	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-30	5	-0.59	354375910	68844	53.60	5110	5210	5080	6640	3580	5110	5147.52	0.95	0	-5173	5256	5182	5106	5032	4956	5220	5070	96	1530	500	3570	10	1	19165740	974	-5.42	1.36	12	0.36	-937.00	3730.00	8040	20230417	-36.82	4610	20231027	10.20	6190	-17.93	20240102	4750	6.95	20240205	8040	-36.82	20230417	4610	10.20	20231027	0.62	N	308080	500	95 억		181884	N	N	0	N	00	N
29	20240326	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	10	2	0.20	322837700	62646	48.77	5110	5210	5090	6640	3580	5110	5153.36	0.95	0	-8389	5256	5182	5106	5032	4956	5220	5070	96	1530	500	3570	10	1	19165740	981	-5.46	1.37	12	0.33	-937.00	3730.00	8040	20230417	-36.32	4610	20231027	11.06	6190	-17.29	20240102	4750	7.79	20240205	8040	-36.32	20230417	4610	11.06	20231027	0.62	N	308080	500	95 억		181884	N	N	0	N	00	N
30	20240326	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	70	2	1.37	245923810	47637	37.09	5110	5210	5090	6640	3580	5110	5162.45	0.95	0	-9284	5256	5182	5106	5032	4956	5220	5070	96	1530	500	3570	10	1	19165740	993	-5.53	1.39	12	0.25	-937.00	3730.00	8040	20230417	-35.57	4610	20231027	12.36	6190	-16.32	20240102	4750	9.05	20240205	8040	-35.57	20230417	4610	12.36	20231027	0.62	N	308080	500	95 억		181884	N	N	0	N	00	N
31	20240326	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	50	2	0.98	218308730	42284	32.92	5110	5210	5090	6640	3580	5110	5162.92	0.95	0	-9137	5256	5182	5106	5032	4956	5220	5070	96	1530	500	3570	10	1	19165740	989	-5.51	1.38	12	0.22	-937.00	3730.00	8040	20230417	-35.82	4610	20231027	11.93	6190	-16.64	20240102	4750	8.63	20240205	8040	-35.82	20230417	4610	11.93	20231027	0.62	N	308080	500	95 억		181884	N	N	0	N	00	N
32	20240326	101052	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	50	2	0.98	72966850	14230	11.08	5110	5170	5090	6640	3580	5110	5127.68	0.95	0	-3961	5256	5182	5106	5032	4956	5220	5070	96	1530	500	3570	10	1	19165740	989	-5.51	1.38	12	0.07	-937.00	3730.00	8040	20230417	-35.82	4610	20231027	11.93	6190	-16.64	20240102	4750	8.63	20240205	8040	-35.82	20230417	4610	11.93	20231027	0.62	N	308080	500	95 억		181884	N	N	0	N	00	N
33	20240326	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-10	5	-0.20	10203400	1997	1.55	5110	5120	5090	6640	3580	5110	5109.36	0.95	0	-1540	5256	5182	5106	5032	4956	5220	5070	96	1530	500	3570	10	1	19165740	977	-5.44	1.37	12	0.01	-937.00	3730.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.62	N	308080	500	95 억		181884	N	N	0	N	00	N
34	20240325	161128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	115	2	2.30	653284905	127923	295.90	5050	5180	5030	6490	3500	4995	5106.86	0.80	0	27456	5065	5030	4960	4925	4855	5047	4942	96	1495	500	3490	10	1	19165740	979	-5.45	1.37	12	0.67	-937.00	3730.00	8040	20230417	-36.44	4610	20231027	10.85	6190	-17.45	20240102	4750	7.58	20240205	8040	-36.44	20230417	4610	10.85	20231027	0.65	N	308080	500	95 억		154091	N	N	0	N	00	N
35	20240325	151132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	155	2	3.10	637951235	124923	288.96	5050	5180	5030	6490	3500	4995	5106.76	0.80	0	28115	5065	5030	4960	4925	4855	5047	4942	96	1495	500	3490	10	1	19165740	987	-5.50	1.38	12	0.65	-937.00	3730.00	8040	20230417	-35.95	4610	20231027	11.71	6190	-16.80	20240102	4750	8.42	20240205	8040	-35.95	20230417	4610	11.71	20231027	0.65	N	308080	500	95 억		154091	N	N	0	N	00	N
36	20240325	141129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	115	2	2.30	611889615	119815	277.14	5050	5180	5030	6490	3500	4995	5106.95	0.80	0	26793	5065	5030	4960	4925	4855	5047	4942	96	1495	500	3490	10	1	19165740	979	-5.45	1.37	12	0.63	-937.00	3730.00	8040	20230417	-36.44	4610	20231027	10.85	6190	-17.45	20240102	4750	7.58	20240205	8040	-36.44	20230417	4610	10.85	20231027	0.65	N	308080	500	95 억		154091	N	N	0	N	00	N
37	20240325	131128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	125	2	2.50	557540155	109217	252.63	5050	5180	5030	6490	3500	4995	5104.89	0.80	0	26517	5065	5030	4960	4925	4855	5047	4942	96	1495	500	3490	10	1	19165740	981	-5.46	1.37	12	0.57	-937.00	3730.00	8040	20230417	-36.32	4610	20231027	11.06	6190	-17.29	20240102	4750	7.79	20240205	8040	-36.32	20230417	4610	11.06	20231027	0.65	N	308080	500	95 억		154091	N	N	0	N	00	N
38	20240325	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	125	2	2.50	532378295	104278	241.21	5050	5180	5030	6490	3500	4995	5105.38	0.80	0	25463	5065	5030	4960	4925	4855	5047	4942	96	1495	500	3490	10	1	19165740	981	-5.46	1.37	12	0.54	-937.00	3730.00	8040	20230417	-36.32	4610	20231027	11.06	6190	-17.29	20240102	4750	7.79	20240205	8040	-36.32	20230417	4610	11.06	20231027	0.65	N	308080	500	95 억		154091	N	N	0	N	00	N
39	20240325	111130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	135	2	2.70	513979475	100682	232.89	5050	5180	5030	6490	3500	4995	5104.98	0.80	0	25166	5065	5030	4960	4925	4855	5047	4942	96	1495	500	3490	10	1	19165740	983	-5.47	1.38	12	0.53	-937.00	3730.00	8040	20230417	-36.19	4610	20231027	11.28	6190	-17.12	20240102	4750	8.00	20240205	8040	-36.19	20230417	4610	11.28	20231027	0.65	N	308080	500	95 억		154091	N	N	0	N	00	N
40	20240325	101130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	75	2	1.50	217224465	42829	99.07	5050	5110	5030	6490	3500	4995	5071.90	0.80	0	15337	5065	5030	4960	4925	4855	5047	4942	96	1495	500	3490	10	1	19165740	972	-5.41	1.36	12	0.22	-937.00	3730.00	8040	20230417	-36.94	4610	20231027	9.98	6190	-18.09	20240102	4750	6.74	20240205	8040	-36.94	20230417	4610	9.98	20231027	0.65	N	308080	500	95 억		154091	N	N	0	N	00	N
41	20240325	091133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	105	2	2.10	110506085	21756	50.32	5050	5110	5040	6490	3500	4995	5079.34	0.80	0	6522	5065	5030	4960	4925	4855	5047	4942	96	1495	500	3490	10	1	19165740	977	-5.44	1.37	12	0.11	-937.00	3730.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.65	N	308080	500	95 억		154091	N	N	0	N	00	N
42	20240322	161131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	50	2	1.01	213857430	43227	114.86	4970	4995	4890	6420	3465	4945	4947.31	0.74	0	11787	5011	4977	4931	4897	4851	4955	4875	96	1475	500	3460	5	1	19165740	957	-5.33	1.34	12	0.23	-937.00	3730.00	8040	20230417	-37.87	4610	20231027	8.35	6190	-19.31	20240102	4750	5.16	20240205	8040	-37.87	20230417	4610	8.35	20231027	0.66	N	308080	500	95 억		142304	N	N	0	N	00	N
43	20240322	151134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	5	2	0.10	195460890	39536	105.05	4970	4985	4890	6420	3465	4945	4943.87	0.74	0	11837	5011	4977	4931	4897	4851	4955	4875	96	1475	500	3460	5	1	19165740	949	-5.28	1.33	12	0.21	-937.00	3730.00	8040	20230417	-38.43	4610	20231027	7.38	6190	-20.03	20240102	4750	4.21	20240205	8040	-38.43	20230417	4610	7.38	20231027	0.66	N	308080	500	95 억		142304	N	N	0	N	00	N
44	20240322	141121	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-5	5	-0.10	102664170	20824	55.33	4970	4970	4890	6420	3465	4945	4930.09	0.74	0	5879	5011	4977	4931	4897	4851	4955	4875	96	1475	500	3460	5	1	19165740	947	-5.27	1.32	12	0.11	-937.00	3730.00	8040	20230417	-38.56	4610	20231027	7.16	6190	-20.19	20240102	4750	4.00	20240205	8040	-38.56	20230417	4610	7.16	20231027	0.66	N	308080	500	95 억		142304	N	N	0	N	00	N
45	20240322	131127	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	5	2	0.10	74816695	15195	40.38	4970	4970	4890	6420	3465	4945	4923.77	0.74	0	2636	5011	4977	4931	4897	4851	4955	4875	96	1475	500	3460	5	1	19165740	949	-5.28	1.33	12	0.08	-937.00	3730.00	8040	20230417	-38.43	4610	20231027	7.38	6190	-20.03	20240102	4750	4.21	20240205	8040	-38.43	20230417	4610	7.38	20231027	0.66	N	308080	500	95 억		142304	N	N	0	N	00	N
46	20240322	121123	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-10	5	-0.20	59566160	12112	32.18	4970	4970	4890	6420	3465	4945	4917.95	0.74	0	1237	5011	4977	4931	4897	4851	4955	4875	96	1475	500	3460	5	1	19165740	946	-5.27	1.32	12	0.06	-937.00	3730.00	8040	20230417	-38.62	4610	20231027	7.05	6190	-20.27	20240102	4750	3.89	20240205	8040	-38.62	20230417	4610	7.05	20231027	0.66	N	308080	500	95 억		142304	N	N	0	N	00	N
47	20240322	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-20	5	-0.40	44799165	9118	24.23	4970	4970	4890	6420	3465	4945	4913.27	0.74	0	-1322	5011	4977	4931	4897	4851	4955	4875	96	1475	500	3460	5	1	19165740	944	-5.26	1.32	12	0.05	-937.00	3730.00	8040	20230417	-38.74	4610	20231027	6.83	6190	-20.44	20240102	4750	3.68	20240205	8040	-38.74	20230417	4610	6.83	20231027	0.66	N	308080	500	95 억		142304	N	N	0	N	00	N
48	20240322	101122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-25	5	-0.51	25226375	5137	13.65	4970	4970	4890	6420	3465	4945	4910.72	0.74	0	-2623	5011	4977	4931	4897	4851	4955	4875	96	1475	500	3460	5	1	19165740	943	-5.25	1.32	12	0.03	-937.00	3730.00	8040	20230417	-38.81	4610	20231027	6.72	6190	-20.52	20240102	4750	3.58	20240205	8040	-38.81	20230417	4610	6.72	20231027	0.66	N	308080	500	95 억		142304	N	N	0	N	00	N
49	20240322	091122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-25	5	-0.51	2620695	532	1.41	4970	4970	4920	6420	3465	4945	4926.12	0.74	0	-75	5011	4977	4931	4897	4851	4955	4875	96	1475	500	3460	5	1	19165740	943	-5.25	1.32	12	0.00	-937.00	3730.00	8040	20230417	-38.81	4610	20231027	6.72	6190	-20.52	20240102	4750	3.58	20240205	8040	-38.81	20230417	4610	6.72	20231027	0.66	N	308080	500	95 억		142304	N	N	0	N	00	N
50	20240321	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	30	2	0.61	184862695	37629	144.38	4965	4965	4885	6380	3445	4915	4912.77	0.72	0	4745	5045	4980	4935	4870	4825	4957	4847	96	1465	500	3440	5	1	19165740	948	-5.39	1.05	12	0.20	-917.00	4717.00	8040	20230417	-38.50	4610	20231027	7.27	6190	-20.11	20240102	4750	4.11	20240205	8040	-38.50	20230417	4610	7.27	20231027	0.65	N	308080	500	95 억		137559	N	N	0	N	00	N
51	20240321	151123	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	25	2	0.51	181674620	36984	141.91	4965	4965	4885	6380	3445	4915	4912.25	0.72	0	4494	5045	4980	4935	4870	4825	4957	4847	96	1465	500	3440	5	1	19165740	947	-5.39	1.05	12	0.19	-917.00	4717.00	8040	20230417	-38.56	4610	20231027	7.16	6190	-20.19	20240102	4750	4.00	20240205	8040	-38.56	20230417	4610	7.16	20231027	0.65	N	308080	500	95 억		137559	N	N	0	N	00	N
52	20240321	141122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	0	3	0.00	169140370	34444	132.16	4965	4965	4885	6380	3445	4915	4910.59	0.72	0	4165	5045	4980	4935	4870	4825	4957	4847	96	1465	500	3440	5	1	19165740	942	-5.36	1.04	12	0.18	-917.00	4717.00	8040	20230417	-38.87	4610	20231027	6.62	6190	-20.60	20240102	4750	3.47	20240205	8040	-38.87	20230417	4610	6.62	20231027	0.65	N	308080	500	95 억		137559	N	N	0	N	00	N
53	20240321	131110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	5	2	0.10	151919615	30932	118.69	4965	4965	4885	6380	3445	4915	4911.41	0.72	0	3987	5045	4980	4935	4870	4825	4957	4847	96	1465	500	3440	5	1	19165740	943	-5.37	1.04	12	0.16	-917.00	4717.00	8040	20230417	-38.81	4610	20231027	6.72	6190	-20.52	20240102	4750	3.58	20240205	8040	-38.81	20230417	4610	6.72	20231027	0.65	N	308080	500	95 억		137559	N	N	0	N	00	N
54	20240321	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	10	2	0.20	150046655	30551	117.22	4965	4965	4885	6380	3445	4915	4911.35	0.72	0	3886	5045	4980	4935	4870	4825	4957	4847	96	1465	500	3440	5	1	19165740	944	-5.37	1.04	12	0.16	-917.00	4717.00	8040	20230417	-38.74	4610	20231027	6.83	6190	-20.44	20240102	4750	3.68	20240205	8040	-38.74	20230417	4610	6.83	20231027	0.65	N	308080	500	95 억		137559	N	N	0	N	00	N
55	20240321	111122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	15	2	0.31	48781800	9898	37.98	4965	4965	4910	6380	3445	4915	4928.45	0.72	0	2166	5045	4980	4935	4870	4825	4957	4847	96	1465	500	3440	5	1	19165740	945	-5.38	1.05	12	0.05	-917.00	4717.00	8040	20230417	-38.68	4610	20231027	6.94	6190	-20.36	20240102	4750	3.79	20240205	8040	-38.68	20230417	4610	6.94	20231027	0.65	N	308080	500	95 억		137559	N	N	0	N	00	N
56	20240321	101125	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	30	2	0.61	27341915	5547	21.28	4965	4965	4910	6380	3445	4915	4929.14	0.72	0	1625	5045	4980	4935	4870	4825	4957	4847	96	1465	500	3440	5	1	19165740	948	-5.39	1.05	12	0.03	-917.00	4717.00	8040	20230417	-38.50	4610	20231027	7.27	6190	-20.11	20240102	4750	4.11	20240205	8040	-38.50	20230417	4610	7.27	20231027	0.65	N	308080	500	95 억		137559	N	N	0	N	00	N
57	20240321	091131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	30	2	0.61	466115	94	0.36	4965	4965	4945	6380	3445	4915	4958.67	0.72	0	-51	5045	4980	4935	4870	4825	4957	4847	96	1465	500	3440	5	1	19165740	948	-5.39	1.05	12	0.00	-917.00	4717.00	8040	20230417	-38.50	4610	20231027	7.27	6190	-20.11	20240102	4750	4.11	20240205	8040	-38.50	20230417	4610	7.27	20231027	0.65	N	308080	500	95 억		137559	N	N	0	N	00	N
58	20240320	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-35	5	-0.71	127350700	25850	30.36	4950	5000	4890	6430	3465	4950	4926.61	0.74	0	-3407	5180	5065	4975	4860	4770	5020	4815	96	1480	500	3460	5	1	19165740	942	-5.36	1.04	12	0.13	-917.00	4717.00	8040	20230417	-38.87	4610	20231027	6.62	6190	-20.60	20240102	4750	3.47	20240205	8040	-38.87	20230417	4610	6.62	20231027	0.67	N	308080	500	95 억		140966	N	N	0	N	00	N
59	20240320	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-5	5	-0.10	123259640	25018	29.38	4950	5000	4890	6430	3465	4950	4926.84	0.74	0	-3394	5180	5065	4975	4860	4770	5020	4815	96	1480	500	3460	5	1	19165740	948	-5.39	1.05	12	0.13	-917.00	4717.00	8040	20230417	-38.50	4610	20231027	7.27	6190	-20.11	20240102	4750	4.11	20240205	8040	-38.50	20230417	4610	7.27	20231027	0.67	N	308080	500	95 억		140966	N	N	0	N	00	N
60	20240320	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-5	5	-0.10	117510510	23851	28.01	4950	5000	4890	6430	3465	4950	4926.86	0.74	0	-2847	5180	5065	4975	4860	4770	5020	4815	96	1480	500	3460	5	1	19165740	948	-5.39	1.05	12	0.12	-917.00	4717.00	8040	20230417	-38.50	4610	20231027	7.27	6190	-20.11	20240102	4750	4.11	20240205	8040	-38.50	20230417	4610	7.27	20231027	0.67	N	308080	500	95 억		140966	N	N	0	N	00	N
61	20240320	131120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-30	5	-0.61	114206360	23180	27.22	4950	5000	4890	6430	3465	4950	4926.94	0.74	0	-2740	5180	5065	4975	4860	4770	5020	4815	96	1480	500	3460	5	1	19165740	943	-5.37	1.04	12	0.12	-917.00	4717.00	8040	20230417	-38.81	4610	20231027	6.72	6190	-20.52	20240102	4750	3.58	20240205	8040	-38.81	20230417	4610	6.72	20231027	0.67	N	308080	500	95 억		140966	N	N	0	N	00	N
62	20240320	121112	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-35	5	-0.71	109096890	22141	26.00	4950	5000	4890	6430	3465	4950	4927.37	0.74	0	-2207	5180	5065	4975	4860	4770	5020	4815	96	1480	500	3460	5	1	19165740	942	-5.36	1.04	12	0.12	-917.00	4717.00	8040	20230417	-38.87	4610	20231027	6.62	6190	-20.60	20240102	4750	3.47	20240205	8040	-38.87	20230417	4610	6.62	20231027	0.67	N	308080	500	95 억		140966	N	N	0	N	00	N
63	20240320	111115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-10	5	-0.20	81753595	16564	19.45	4950	5000	4905	6430	3465	4950	4935.62	0.74	0	-541	5180	5065	4975	4860	4770	5020	4815	96	1480	500	3460	5	1	19165740	947	-5.39	1.05	12	0.09	-917.00	4717.00	8040	20230417	-38.56	4610	20231027	7.16	6190	-20.19	20240102	4750	4.00	20240205	8040	-38.56	20230417	4610	7.16	20231027	0.67	N	308080	500	95 억		140966	N	N	0	N	00	N
64	20240320	101108	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-30	5	-0.61	45667395	9257	10.87	4950	5000	4905	6430	3465	4950	4933.28	0.74	0	4019	5180	5065	4975	4860	4770	5020	4815	96	1480	500	3460	5	1	19165740	943	-5.37	1.04	12	0.05	-917.00	4717.00	8040	20230417	-38.81	4610	20231027	6.72	6190	-20.52	20240102	4750	3.58	20240205	8040	-38.81	20230417	4610	6.72	20231027	0.67	N	308080	500	95 억		140966	N	N	0	N	00	N
65	20240320	091114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	25	2	0.51	5534435	1117	1.31	4950	5000	4950	6430	3465	4950	4954.73	0.74	0	476	5180	5065	4975	4860	4770	5020	4815	96	1480	500	3460	5	1	19165740	953	-5.43	1.05	12	0.01	-917.00	4717.00	8040	20230417	-38.12	4610	20231027	7.92	6190	-19.63	20240102	4750	4.74	20240205	8040	-38.12	20230417	4610	7.92	20231027	0.67	N	308080	500	95 억		140966	N	N	0	N	00	N
66	20240319	161101	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-15	5	-0.30	419174855	85137	359.06	4965	5090	4885	6450	3480	4965	4923.49	0.63	0	21974	5171	5067	4996	4892	4821	5052	4877	96	1485	500	3470	5	1	19165740	949	-5.40	1.05	12	0.44	-917.00	4717.00	8040	20230417	-38.43	4610	20231027	7.38	6190	-20.03	20240102	4750	4.21	20240205	8040	-38.43	20230417	4610	7.38	20231027	0.69	N	308080	500	95 억		120206	N	N	0	N	00	N
67	20240319	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-25	5	-0.50	408064155	82890	349.58	4965	5090	4885	6450	3480	4965	4922.96	0.63	0	22324	5171	5067	4996	4892	4821	5052	4877	96	1485	500	3470	5	1	19165740	947	-5.39	1.05	12	0.43	-917.00	4717.00	8040	20230417	-38.56	4610	20231027	7.16	6190	-20.19	20240102	4750	4.00	20240205	8040	-38.56	20230417	4610	7.16	20231027	0.69	N	308080	500	95 억		120206	N	N	0	N	00	N
68	20240319	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-50	5	-1.01	383342490	77844	328.30	4965	5090	4895	6450	3480	4965	4924.50	0.63	0	20705	5171	5067	4996	4892	4821	5052	4877	96	1485	500	3470	5	1	19165740	942	-5.36	1.04	12	0.41	-917.00	4717.00	8040	20230417	-38.87	4610	20231027	6.62	6190	-20.60	20240102	4750	3.47	20240205	8040	-38.87	20230417	4610	6.62	20231027	0.69	N	308080	500	95 억		120206	N	N	0	N	00	N
69	20240319	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-40	5	-0.81	276244610	56003	236.19	4965	5090	4895	6450	3480	4965	4932.68	0.63	0	12347	5171	5067	4996	4892	4821	5052	4877	96	1485	500	3470	5	1	19165740	944	-5.37	1.04	12	0.29	-917.00	4717.00	8040	20230417	-38.74	4610	20231027	6.83	6190	-20.44	20240102	4750	3.68	20240205	8040	-38.74	20230417	4610	6.83	20231027	0.69	N	308080	500	95 억		120206	N	N	0	N	00	N
70	20240319	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-40	5	-0.81	255804035	51846	218.66	4965	5090	4895	6450	3480	4965	4933.92	0.63	0	13099	5171	5067	4996	4892	4821	5052	4877	96	1485	500	3470	5	1	19165740	944	-5.37	1.04	12	0.27	-917.00	4717.00	8040	20230417	-38.74	4610	20231027	6.83	6190	-20.44	20240102	4750	3.68	20240205	8040	-38.74	20230417	4610	6.83	20231027	0.69	N	308080	500	95 억		120206	N	N	0	N	00	N
71	20240319	111109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-35	5	-0.70	247820760	50225	211.82	4965	5090	4895	6450	3480	4965	4934.21	0.63	0	13448	5171	5067	4996	4892	4821	5052	4877	96	1485	500	3470	5	1	19165740	945	-5.38	1.05	12	0.26	-917.00	4717.00	8040	20230417	-38.68	4610	20231027	6.94	6190	-20.36	20240102	4750	3.79	20240205	8040	-38.68	20230417	4610	6.94	20231027	0.69	N	308080	500	95 억		120206	N	N	0	N	00	N
72	20240319	101112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	45	2	0.91	235931680	47818	201.67	4965	5090	4895	6450	3480	4965	4933.95	0.63	0	13354	5171	5067	4996	4892	4821	5052	4877	96	1485	500	3470	10	1	19165740	960	-5.46	1.06	12	0.25	-917.00	4717.00	8040	20230417	-37.69	4610	20231027	8.68	6190	-19.06	20240102	4750	5.47	20240205	8040	-37.69	20230417	4610	8.68	20231027	0.69	N	308080	500	95 억		120206	N	N	0	N	00	N
73	20240319	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-25	5	-0.50	25800785	5199	21.93	4965	4970	4940	6450	3480	4965	4962.64	0.63	0	-1624	5171	5067	4996	4892	4821	5052	4877	96	1485	500	3470	5	1	19165740	947	-5.39	1.05	12	0.03	-917.00	4717.00	8040	20230417	-38.56	4610	20231027	7.16	6190	-20.19	20240102	4750	4.00	20240205	8040	-38.56	20230417	4610	7.16	20231027	0.69	N	308080	500	95 억		120206	N	N	0	N	00	N
74	20240318	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-5	5	-0.10	117398320	23611	56.41	4965	5100	4925	6460	3480	4970	4972.19	0.65	0	-3720	5046	5007	4941	4902	4836	5027	4922	96	1490	500	3470	5	1	19165740	952	-5.41	1.05	12	0.12	-917.00	4717.00	8040	20230417	-38.25	4610	20231027	7.70	6190	-19.79	20240102	4750	4.53	20240205	8040	-38.25	20230417	4610	7.70	20231027	0.70	N	308080	500	95 억		123926	N	N	0	N	00	N
75	20240318	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-10	5	-0.20	100357155	20166	48.18	4965	5100	4925	6460	3480	4970	4976.55	0.65	0	-4170	5046	5007	4941	4902	4836	5027	4922	96	1490	500	3470	5	1	19165740	951	-5.41	1.05	12	0.11	-917.00	4717.00	8040	20230417	-38.31	4610	20231027	7.59	6190	-19.87	20240102	4750	4.42	20240205	8040	-38.31	20230417	4610	7.59	20231027	0.70	N	308080	500	95 억		123926	N	N	0	N	00	N
76	20240318	141103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-5	5	-0.10	94227285	18928	45.22	4965	5100	4925	6460	3480	4970	4978.20	0.65	0	-3739	5046	5007	4941	4902	4836	5027	4922	96	1490	500	3470	5	1	19165740	952	-5.41	1.05	12	0.10	-917.00	4717.00	8040	20230417	-38.25	4610	20231027	7.70	6190	-19.79	20240102	4750	4.53	20240205	8040	-38.25	20230417	4610	7.70	20231027	0.70	N	308080	500	95 억		123926	N	N	0	N	00	N
77	20240318	131102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-35	5	-0.70	83285360	16713	39.93	4965	5100	4935	6460	3480	4970	4983.27	0.65	0	-3538	5046	5007	4941	4902	4836	5027	4922	96	1490	500	3470	5	1	19165740	946	-5.38	1.05	12	0.09	-917.00	4717.00	8040	20230417	-38.62	4610	20231027	7.05	6190	-20.27	20240102	4750	3.89	20240205	8040	-38.62	20230417	4610	7.05	20231027	0.70	N	308080	500	95 억		123926	N	N	0	N	00	N
78	20240318	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	0	3	0.00	55198585	11027	26.35	4965	5100	4935	6460	3480	4970	5005.77	0.65	0	-2800	5046	5007	4941	4902	4836	5027	4922	96	1490	500	3470	5	1	19165740	953	-5.42	1.05	12	0.06	-917.00	4717.00	8040	20230417	-38.18	4610	20231027	7.81	6190	-19.71	20240102	4750	4.63	20240205	8040	-38.18	20230417	4610	7.81	20231027	0.70	N	308080	500	95 억		123926	N	N	0	N	00	N
79	20240318	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	25	2	0.50	50400215	10064	24.04	4965	5100	4935	6460	3480	4970	5007.97	0.65	0	-2538	5046	5007	4941	4902	4836	5027	4922	96	1490	500	3470	5	1	19165740	957	-5.45	1.06	12	0.05	-917.00	4717.00	8040	20230417	-37.87	4610	20231027	8.35	6190	-19.31	20240102	4750	5.16	20240205	8040	-37.87	20230417	4610	8.35	20231027	0.70	N	308080	500	95 억		123926	N	N	0	N	00	N
80	20240318	101103	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	50	2	1.01	31296390	6244	14.92	4965	5100	4935	6460	3480	4970	5012.23	0.65	0	-2617	5046	5007	4941	4902	4836	5027	4922	96	1490	500	3470	10	1	19165740	962	-5.47	1.06	12	0.03	-917.00	4717.00	8040	20230417	-37.56	4610	20231027	8.89	6190	-18.90	20240102	4750	5.68	20240205	8040	-37.56	20230417	4610	8.89	20231027	0.70	N	308080	500	95 억		123926	N	N	0	N	00	N
81	20240318	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-35	5	-0.70	1274740	258	0.62	4965	4965	4935	6460	3480	4970	4940.85	0.65	0	-181	5046	5007	4941	4902	4836	5027	4922	96	1490	500	3470	5	1	19165740	946	-5.38	1.05	12	0.00	-917.00	4717.00	8040	20230417	-38.62	4610	20231027	7.05	6190	-20.27	20240102	4750	3.89	20240205	8040	-38.62	20230417	4610	7.05	20231027	0.70	N	308080	500	95 억		123926	N	N	0	N	00	N
82	20240315	161050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	5	2	0.10	205492755	41801	147.75	4965	4980	4875	6450	3480	4965	4915.24	0.66	0	-3261	5121	5042	4991	4912	4861	5017	4887	96	1485	500	3470	5	1	19165740	953	-5.42	1.05	12	0.22	-917.00	4717.00	8040	20230417	-38.18	4610	20231027	7.81	6190	-19.71	20240102	4750	4.63	20240205	8040	-38.18	20230417	4610	7.81	20231027	0.73	N	308080	500	95 억		127187	N	N	0	N	00	N
83	20240315	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-35	5	-0.70	180300690	36689	129.68	4965	4980	4875	6450	3480	4965	4914.30	0.66	0	-3678	5121	5042	4991	4912	4861	5017	4887	96	1485	500	3470	5	1	19165740	945	-5.38	1.05	12	0.19	-917.00	4717.00	8040	20230417	-38.68	4610	20231027	6.94	6190	-20.36	20240102	4750	3.79	20240205	8040	-38.68	20230417	4610	6.94	20231027	0.73	N	308080	500	95 억		127187	N	N	0	N	00	N
84	20240315	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-60	5	-1.21	145901065	29675	104.89	4965	4980	4875	6450	3480	4965	4916.63	0.66	0	-4390	5121	5042	4991	4912	4861	5017	4887	96	1485	500	3470	5	1	19165740	940	-5.35	1.04	12	0.15	-917.00	4717.00	8040	20230417	-38.99	4610	20231027	6.40	6190	-20.76	20240102	4750	3.26	20240205	8040	-38.99	20230417	4610	6.40	20231027	0.73	N	308080	500	95 억		127187	N	N	0	N	00	N
85	20240315	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-70	5	-1.41	114371875	23293	82.33	4965	4980	4875	6450	3480	4965	4910.14	0.66	0	-4707	5121	5042	4991	4912	4861	5017	4887	96	1485	500	3470	5	1	19165740	938	-5.34	1.04	12	0.12	-917.00	4717.00	8040	20230417	-39.12	4610	20231027	6.18	6190	-20.92	20240102	4750	3.05	20240205	8040	-39.12	20230417	4610	6.18	20231027	0.73	N	308080	500	95 억		127187	N	N	0	N	00	N
86	20240315	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	-10	5	-0.20	97394860	19838	70.12	4965	4980	4875	6450	3480	4965	4909.51	0.66	0	-3722	5121	5042	4991	4912	4861	5017	4887	96	1485	500	3470	5	1	19165740	950	-5.40	1.05	12	0.10	-917.00	4717.00	8040	20230417	-38.37	4610	20231027	7.48	6190	-19.95	20240102	4750	4.32	20240205	8040	-38.37	20230417	4610	7.48	20231027	0.73	N	308080	500	95 억		127187	N	N	0	N	00	N
87	20240315	111048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-50	5	-1.01	92637855	18873	66.71	4965	4980	4875	6450	3480	4965	4908.49	0.66	0	-4179	5121	5042	4991	4912	4861	5017	4887	96	1485	500	3470	5	1	19165740	942	-5.36	1.04	12	0.10	-917.00	4717.00	8040	20230417	-38.87	4610	20231027	6.62	6190	-20.60	20240102	4750	3.47	20240205	8040	-38.87	20230417	4610	6.62	20231027	0.73	N	308080	500	95 억		127187	N	N	0	N	00	N
88	20240315	101053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-45	5	-0.91	79762995	16257	57.46	4965	4980	4875	6450	3480	4965	4906.38	0.66	0	-2117	5121	5042	4991	4912	4861	5017	4887	96	1485	500	3470	5	1	19165740	943	-5.37	1.04	12	0.08	-917.00	4717.00	8040	20230417	-38.81	4610	20231027	6.72	6190	-20.52	20240102	4750	3.58	20240205	8040	-38.81	20230417	4610	6.72	20231027	0.73	N	308080	500	95 억		127187	N	N	0	N	00	N
89	20240315	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	10	2	0.20	13786005	2790	9.86	4965	4975	4915	6450	3480	4965	4941.22	0.66	0	-1231	5121	5042	4991	4912	4861	5017	4887	96	1485	500	3470	5	1	19165740	953	-5.43	1.05	12	0.01	-917.00	4717.00	8040	20230417	-38.12	4610	20231027	7.92	6190	-19.63	20240102	4750	4.74	20240205	8040	-38.12	20230417	4610	7.92	20231027	0.73	N	308080	500	95 억		127187	N	N	0	N	00	N
90	20240314	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-30	5	-0.60	140467070	28289	68.23	4995	5070	4940	6490	3500	4995	4965.43	0.65	0	2218	5151	5072	5021	4942	4891	5047	4917	96	1495	500	3490	5	1	19165740	952	-5.41	1.05	12	0.15	-917.00	4717.00	8040	20230417	-38.25	4610	20231027	7.70	6190	-19.79	20240102	4750	4.53	20240205	8040	-38.25	20230417	4610	7.70	20231027	0.72	N	308080	500	95 억		124969	N	N	0	N	00	N
91	20240314	151044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-15	5	-0.30	138907775	27975	67.48	4995	5070	4940	6490	3500	4995	4965.43	0.65	0	2212	5151	5072	5021	4942	4891	5047	4917	96	1495	500	3490	5	1	19165740	954	-5.43	1.06	12	0.15	-917.00	4717.00	8040	20230417	-38.06	4610	20231027	8.03	6190	-19.55	20240102	4750	4.84	20240205	8040	-38.06	20230417	4610	8.03	20231027	0.72	N	308080	500	95 억		124969	N	N	0	N	00	N
92	20240314	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	-5	5	-0.10	119353175	24033	57.97	4995	5070	4940	6490	3500	4995	4966.22	0.65	0	2036	5151	5072	5021	4942	4891	5047	4917	96	1495	500	3490	5	1	19165740	956	-5.44	1.06	12	0.13	-917.00	4717.00	8040	20230417	-37.94	4610	20231027	8.24	6190	-19.39	20240102	4750	5.05	20240205	8040	-37.94	20230417	4610	8.24	20231027	0.72	N	308080	500	95 억		124969	N	N	0	N	00	N
93	20240314	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-30	5	-0.60	113032235	22758	54.89	4995	5070	4940	6490	3500	4995	4966.70	0.65	0	2117	5151	5072	5021	4942	4891	5047	4917	96	1495	500	3490	5	1	19165740	952	-5.41	1.05	12	0.12	-917.00	4717.00	8040	20230417	-38.25	4610	20231027	7.70	6190	-19.79	20240102	4750	4.53	20240205	8040	-38.25	20230417	4610	7.70	20231027	0.72	N	308080	500	95 억		124969	N	N	0	N	00	N
94	20240314	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-10	5	-0.20	71674960	14400	34.73	4995	5070	4945	6490	3500	4995	4977.43	0.65	0	-989	5151	5072	5021	4942	4891	5047	4917	96	1495	500	3490	5	1	19165740	955	-5.44	1.06	12	0.08	-917.00	4717.00	8040	20230417	-38.00	4610	20231027	8.13	6190	-19.47	20240102	4750	4.95	20240205	8040	-38.00	20230417	4610	8.13	20231027	0.72	N	308080	500	95 억		124969	N	N	0	N	00	N
95	20240314	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	-40	5	-0.80	60235810	12089	29.16	4995	5070	4950	6490	3500	4995	4982.70	0.65	0	-1848	5151	5072	5021	4942	4891	5047	4917	96	1495	500	3490	5	1	19165740	950	-5.40	1.05	12	0.06	-917.00	4717.00	8040	20230417	-38.37	4610	20231027	7.48	6190	-19.95	20240102	4750	4.32	20240205	8040	-38.37	20230417	4610	7.48	20231027	0.72	N	308080	500	95 억		124969	N	N	0	N	00	N
96	20240314	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	-5	5	-0.10	34464510	6902	16.65	4995	5070	4950	6490	3500	4995	4993.41	0.65	0	-1056	5151	5072	5021	4942	4891	5047	4917	96	1495	500	3490	5	1	19165740	956	-5.44	1.06	12	0.04	-917.00	4717.00	8040	20230417	-37.94	4610	20231027	8.24	6190	-19.39	20240102	4750	5.05	20240205	8040	-37.94	20230417	4610	8.24	20231027	0.72	N	308080	500	95 억		124969	N	N	0	N	00	N
97	20240314	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	55	2	1.10	12795260	2551	6.15	4995	5070	4970	6490	3500	4995	5015.78	0.65	0	94	5151	5072	5021	4942	4891	5047	4917	96	1495	500	3490	10	1	19165740	968	-5.51	1.07	12	0.01	-917.00	4717.00	8040	20230417	-37.19	4610	20231027	9.54	6190	-18.42	20240102	4750	6.32	20240205	8040	-37.19	20230417	4610	9.54	20231027	0.72	N	308080	500	95 억		124969	N	N	0	N	00	N
98	20240313	161029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-85	5	-1.67	207770240	41459	72.88	5090	5100	4970	6600	3560	5080	5011.46	0.69	0	-7319	5173	5126	5053	5006	4933	5150	5030	96	1520	500	3550	5	1	19165740	957	-5.45	1.06	12	0.22	-917.00	4717.00	8040	20230417	-37.87	4610	20231027	8.35	6190	-19.31	20240102	4750	5.16	20240205	8040	-37.87	20230417	4610	8.35	20231027	0.72	N	308080	500	95 억		132288	N	N	0	N	00	N
99	20240313	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-40	5	-0.79	179688145	35839	63.00	5090	5100	4970	6600	3560	5080	5013.76	0.69	0	-7377	5173	5126	5053	5006	4933	5150	5030	96	1520	500	3550	10	1	19165740	966	-5.50	1.07	12	0.19	-917.00	4717.00	8040	20230417	-37.31	4610	20231027	9.33	6190	-18.58	20240102	4750	6.11	20240205	8040	-37.31	20230417	4610	9.33	20231027	0.72	N	308080	500	95 억		132288	N	N	0	N	00	N
100	20240313	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-70	5	-1.38	147207960	29356	51.60	5090	5100	4970	6600	3560	5080	5014.58	0.69	0	-7321	5173	5126	5053	5006	4933	5150	5030	96	1520	500	3550	10	1	19165740	960	-5.46	1.06	12	0.15	-917.00	4717.00	8040	20230417	-37.69	4610	20231027	8.68	6190	-19.06	20240102	4750	5.47	20240205	8040	-37.69	20230417	4610	8.68	20231027	0.72	N	308080	500	95 억		132288	N	N	0	N	00	N
101	20240313	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-80	5	-1.57	107001015	21291	37.43	5090	5100	4995	6600	3560	5080	5025.65	0.69	0	-6095	5173	5126	5053	5006	4933	5150	5030	96	1520	500	3550	10	1	19165740	958	-5.45	1.06	12	0.11	-917.00	4717.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.72	N	308080	500	95 억		132288	N	N	0	N	00	N
102	20240313	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-80	5	-1.57	88037695	17509	30.78	5090	5100	4995	6600	3560	5080	5028.14	0.69	0	-5782	5173	5126	5053	5006	4933	5150	5030	96	1520	500	3550	10	1	19165740	958	-5.45	1.06	12	0.09	-917.00	4717.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.72	N	308080	500	95 억		132288	N	N	0	N	00	N
103	20240313	111032	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-30	5	-0.59	67554160	13419	23.59	5090	5100	5000	6600	3560	5080	5034.22	0.69	0	-2710	5173	5126	5053	5006	4933	5150	5030	96	1520	500	3550	10	1	19165740	968	-5.51	1.07	12	0.07	-917.00	4717.00	8040	20230417	-37.19	4610	20231027	9.54	6190	-18.42	20240102	4750	6.32	20240205	8040	-37.19	20230417	4610	9.54	20231027	0.72	N	308080	500	95 억		132288	N	N	0	N	00	N
104	20240313	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-20	5	-0.39	54385460	10796	18.98	5090	5100	5000	6600	3560	5080	5037.56	0.69	0	-2692	5173	5126	5053	5006	4933	5150	5030	96	1520	500	3550	10	1	19165740	970	-5.52	1.07	12	0.06	-917.00	4717.00	8040	20230417	-37.06	4610	20231027	9.76	6190	-18.26	20240102	4750	6.53	20240205	8040	-37.06	20230417	4610	9.76	20231027	0.72	N	308080	500	95 억		132288	N	N	0	N	00	N
105	20240313	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	10	2	0.20	467200	92	0.16	5090	5100	5050	6600	3560	5080	5078.26	0.69	0	-63	5173	5126	5053	5006	4933	5150	5030	96	1520	500	3550	10	1	19165740	976	-5.55	1.08	12	0.00	-917.00	4717.00	8040	20230417	-36.69	4610	20231027	10.41	6190	-17.77	20240102	4750	7.16	20240205	8040	-36.69	20230417	4610	10.41	20231027	0.72	N	308080	500	95 억		132288	N	N	0	N	00	N
106	20240312	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	285413260	56789	214.23	5070	5100	4980	6600	3560	5080	5025.85	0.67	0	4230	5213	5146	5083	5016	4953	5180	5050	96	1520	500	3550	10	1	19165740	974	-5.54	1.08	12	0.30	-917.00	4717.00	8040	20230417	-36.82	4610	20231027	10.20	6190	-17.93	20240102	4750	6.95	20240205	8040	-36.82	20230417	4610	10.20	20231027	0.73	N	308080	500	95 억		127631	N	N	0	N	00	N
107	20240312	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-70	5	-1.38	259529320	51664	194.89	5070	5100	4980	6600	3560	5080	5023.41	0.67	0	6243	5213	5146	5083	5016	4953	5180	5050	96	1520	500	3550	10	1	19165740	960	-5.46	1.06	12	0.27	-917.00	4717.00	8040	20230417	-37.69	4610	20231027	8.68	6190	-19.06	20240102	4750	5.47	20240205	8040	-37.69	20230417	4610	8.68	20231027	0.73	N	308080	500	95 억		127631	N	N	0	N	00	N
108	20240312	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	214342550	42645	160.87	5070	5100	4995	6600	3560	5080	5026.21	0.67	0	4989	5213	5146	5083	5016	4953	5180	5050	96	1520	500	3550	10	1	19165740	974	-5.54	1.08	12	0.22	-917.00	4717.00	8040	20230417	-36.82	4610	20231027	10.20	6190	-17.93	20240102	4750	6.95	20240205	8040	-36.82	20230417	4610	10.20	20231027	0.73	N	308080	500	95 억		127631	N	N	0	N	00	N
109	20240312	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-80	5	-1.57	163486990	32558	122.82	5070	5100	4995	6600	3560	5080	5021.41	0.67	0	8675	5213	5146	5083	5016	4953	5180	5050	96	1520	500	3550	10	1	19165740	958	-5.45	1.06	12	0.17	-917.00	4717.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.73	N	308080	500	95 억		127631	N	N	0	N	00	N
110	20240312	121023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-70	5	-1.38	153742010	30612	115.48	5070	5100	4995	6600	3560	5080	5022.28	0.67	0	10035	5213	5146	5083	5016	4953	5180	5050	96	1520	500	3550	10	1	19165740	960	-5.46	1.06	12	0.16	-917.00	4717.00	8040	20230417	-37.69	4610	20231027	8.68	6190	-19.06	20240102	4750	5.47	20240205	8040	-37.69	20230417	4610	8.68	20231027	0.73	N	308080	500	95 억		127631	N	N	0	N	00	N
111	20240312	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	20	2	0.39	75365210	14959	56.43	5070	5100	4995	6600	3560	5080	5038.12	0.67	0	5868	5213	5146	5083	5016	4953	5180	5050	96	1520	500	3550	10	1	19165740	977	-5.56	1.08	12	0.08	-917.00	4717.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.73	N	308080	500	95 억		127631	N	N	0	N	00	N
112	20240312	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-50	5	-0.98	18025110	3574	13.48	5070	5100	4995	6600	3560	5080	5043.40	0.67	0	-1005	5213	5146	5083	5016	4953	5180	5050	96	1520	500	3550	10	1	19165740	964	-5.49	1.07	12	0.02	-917.00	4717.00	8040	20230417	-37.44	4610	20231027	9.11	6190	-18.74	20240102	4750	5.89	20240205	8040	-37.44	20230417	4610	9.11	20231027	0.73	N	308080	500	95 억		127631	N	N	0	N	00	N
113	20240312	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	20	2	0.39	5860630	1151	4.34	5070	5100	5050	6600	3560	5080	5091.77	0.67	0	-83	5213	5146	5083	5016	4953	5180	5050	96	1520	500	3550	10	1	19165740	977	-5.56	1.08	12	0.01	-917.00	4717.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.73	N	308080	500	95 억		127631	N	N	0	N	00	N
114	20240311	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	10	2	0.20	134563720	26507	67.11	5060	5150	5020	6590	3550	5070	5076.54	0.62	0	8810	5163	5116	5023	4976	4883	5140	5000	96	1520	500	3540	10	1	19165740	974	-5.54	1.08	12	0.14	-917.00	4717.00	8040	20230417	-36.82	4610	20231027	10.20	6190	-17.93	20240102	4750	6.95	20240205	8040	-36.82	20230417	4610	10.20	20231027	0.70	N	308080	500	95 억		118534	N	N	0	N	00	N
115	20240311	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-20	5	-0.39	125925310	24805	62.80	5060	5150	5020	6590	3550	5070	5076.61	0.62	0	8878	5163	5116	5023	4976	4883	5140	5000	96	1520	500	3540	10	1	19165740	968	-5.51	1.07	12	0.13	-917.00	4717.00	8040	20230417	-37.19	4610	20231027	9.54	6190	-18.42	20240102	4750	6.32	20240205	8040	-37.19	20230417	4610	9.54	20231027	0.70	N	308080	500	95 억		118534	N	N	0	N	00	N
116	20240311	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	0	3	0.00	112364050	22121	56.01	5060	5150	5020	6590	3550	5070	5079.52	0.62	0	9522	5163	5116	5023	4976	4883	5140	5000	96	1520	500	3540	10	1	19165740	972	-5.53	1.07	12	0.12	-917.00	4717.00	8040	20230417	-36.94	4610	20231027	9.98	6190	-18.09	20240102	4750	6.74	20240205	8040	-36.94	20230417	4610	9.98	20231027	0.70	N	308080	500	95 억		118534	N	N	0	N	00	N
117	20240311	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	0	3	0.00	101729320	20010	50.66	5060	5150	5020	6590	3550	5070	5083.92	0.62	0	9524	5163	5116	5023	4976	4883	5140	5000	96	1520	500	3540	10	1	19165740	972	-5.53	1.07	12	0.10	-917.00	4717.00	8040	20230417	-36.94	4610	20231027	9.98	6190	-18.09	20240102	4750	6.74	20240205	8040	-36.94	20230417	4610	9.98	20231027	0.70	N	308080	500	95 억		118534	N	N	0	N	00	N
118	20240311	121015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-30	5	-0.59	91167730	17913	45.35	5060	5150	5040	6590	3550	5070	5089.47	0.62	0	8309	5163	5116	5023	4976	4883	5140	5000	96	1520	500	3540	10	1	19165740	966	-5.50	1.07	12	0.09	-917.00	4717.00	8040	20230417	-37.31	4610	20231027	9.33	6190	-18.58	20240102	4750	6.11	20240205	8040	-37.31	20230417	4610	9.33	20231027	0.70	N	308080	500	95 억		118534	N	N	0	N	00	N
119	20240311	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	30	2	0.59	69372860	13598	34.43	5060	5150	5060	6590	3550	5070	5101.70	0.62	0	8923	5163	5116	5023	4976	4883	5140	5000	96	1520	500	3540	10	1	19165740	977	-5.56	1.08	12	0.07	-917.00	4717.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.70	N	308080	500	95 억		118534	N	N	0	N	00	N
120	20240311	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	30	2	0.59	65828450	12901	32.66	5060	5150	5060	6590	3550	5070	5102.59	0.62	0	9061	5163	5116	5023	4976	4883	5140	5000	96	1520	500	3540	10	1	19165740	977	-5.56	1.08	12	0.07	-917.00	4717.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.70	N	308080	500	95 억		118534	N	N	0	N	00	N
121	20240311	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	20	2	0.39	20561580	4039	10.23	5060	5120	5060	6590	3550	5070	5090.76	0.62	0	3467	5163	5116	5023	4976	4883	5140	5000	96	1520	500	3540	10	1	19165740	976	-5.55	1.08	12	0.02	-917.00	4717.00	8040	20230417	-36.69	4610	20231027	10.41	6190	-17.77	20240102	4750	7.16	20240205	8040	-36.69	20230417	4610	10.41	20231027	0.70	N	308080	500	95 억		118534	N	N	0	N	00	N
122	20240308	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	60	2	1.20	196047470	39285	71.83	5010	5070	4930	6510	3510	5010	4990.39	0.62	0	-477	5290	5150	5070	4930	4850	5110	4890	96	1500	500	3500	10	1	19165740	972	-5.53	1.07	12	0.20	-917.00	4717.00	8040	20230417	-36.94	4610	20231027	9.98	6190	-18.09	20240102	4750	6.74	20240205	8040	-36.94	20230417	4610	9.98	20231027	0.74	N	308080	500	95 억		119236	N	N	0	N	00	N
123	20240308	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	30	2	0.60	172878400	34681	63.42	5010	5070	4930	6510	3510	5010	4984.82	0.62	0	-1078	5290	5150	5070	4930	4850	5110	4890	96	1500	500	3500	10	1	19165740	966	-5.50	1.07	12	0.18	-917.00	4717.00	8040	20230417	-37.31	4610	20231027	9.33	6190	-18.58	20240102	4750	6.11	20240205	8040	-37.31	20230417	4610	9.33	20231027	0.74	N	308080	500	95 억		119236	N	N	0	N	00	N
124	20240308	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	20	2	0.40	163191660	32756	59.90	5010	5070	4930	6510	3510	5010	4982.04	0.62	0	-1150	5290	5150	5070	4930	4850	5110	4890	96	1500	500	3500	10	1	19165740	964	-5.49	1.07	12	0.17	-917.00	4717.00	8040	20230417	-37.44	4610	20231027	9.11	6190	-18.74	20240102	4750	5.89	20240205	8040	-37.44	20230417	4610	9.11	20231027	0.74	N	308080	500	95 억		119236	N	N	0	N	00	N
125	20240308	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-10	5	-0.20	150855205	30289	55.39	5010	5070	4930	6510	3510	5010	4980.53	0.62	0	-1674	5290	5150	5070	4930	4850	5110	4890	96	1500	500	3500	10	1	19165740	958	-5.45	1.06	12	0.16	-917.00	4717.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.74	N	308080	500	95 억		119236	N	N	0	N	00	N
126	20240308	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-15	5	-0.30	98846475	19790	36.19	5010	5070	4950	6510	3510	5010	4994.77	0.62	0	-1836	5290	5150	5070	4930	4850	5110	4890	96	1500	500	3500	5	1	19165740	957	-5.45	1.06	12	0.10	-917.00	4717.00	8040	20230417	-37.87	4610	20231027	8.35	6190	-19.31	20240102	4750	5.16	20240205	8040	-37.87	20230417	4610	8.35	20231027	0.74	N	308080	500	95 억		119236	N	N	0	N	00	N
127	20240308	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-15	5	-0.30	51158920	10209	18.67	5010	5070	4955	6510	3510	5010	5011.16	0.62	0	-1637	5290	5150	5070	4930	4850	5110	4890	96	1500	500	3500	5	1	19165740	957	-5.45	1.06	12	0.05	-917.00	4717.00	8040	20230417	-37.87	4610	20231027	8.35	6190	-19.31	20240102	4750	5.16	20240205	8040	-37.87	20230417	4610	8.35	20231027	0.74	N	308080	500	95 억		119236	N	N	0	N	00	N
128	20240308	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	60	2	1.20	32136710	6434	11.76	5010	5070	4955	6510	3510	5010	4994.83	0.62	0	-81	5290	5150	5070	4930	4850	5110	4890	96	1500	500	3500	10	1	19165740	972	-5.53	1.07	12	0.03	-917.00	4717.00	8040	20230417	-36.94	4610	20231027	9.98	6190	-18.09	20240102	4750	6.74	20240205	8040	-36.94	20230417	4610	9.98	20231027	0.74	N	308080	500	95 억		119236	N	N	0	N	00	N
129	20240308	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	30	2	0.60	9340890	1868	3.42	5010	5060	4955	6510	3510	5010	5000.48	0.62	0	-94	5290	5150	5070	4930	4850	5110	4890	96	1500	500	3500	10	1	19165740	966	-5.50	1.07	12	0.01	-917.00	4717.00	8040	20230417	-37.31	4610	20231027	9.33	6190	-18.58	20240102	4750	6.11	20240205	8040	-37.31	20230417	4610	9.33	20231027	0.74	N	308080	500	95 억		119236	N	N	0	N	00	N
130	20240307	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-190	5	-3.65	276000470	54686	57.31	5210	5210	4990	6760	3640	5200	5047.01	0.67	0	-8612	5506	5352	5196	5042	4886	5430	5120	96	1560	500	3640	10	1	19165740	960	-5.46	1.06	12	0.29	-917.00	4717.00	8040	20230417	-37.69	4610	20231027	8.68	6190	-19.06	20240102	4750	5.47	20240205	8040	-37.69	20230417	4610	8.68	20231027	0.77	N	308080	500	95 억		127776	N	N	0	N	00	N
131	20240307	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-180	5	-3.46	269549330	53399	55.97	5210	5210	4990	6760	3640	5200	5047.83	0.67	0	-8582	5506	5352	5196	5042	4886	5430	5120	96	1560	500	3640	10	1	19165740	962	-5.47	1.06	12	0.28	-917.00	4717.00	8040	20230417	-37.56	4610	20231027	8.89	6190	-18.90	20240102	4750	5.68	20240205	8040	-37.56	20230417	4610	8.89	20231027	0.77	N	308080	500	95 억		127776	N	N	0	N	00	N
132	20240307	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-190	5	-3.65	244252360	48352	50.68	5210	5210	4990	6760	3640	5200	5051.55	0.67	0	-5084	5506	5352	5196	5042	4886	5430	5120	96	1560	500	3640	10	1	19165740	960	-5.46	1.06	12	0.25	-917.00	4717.00	8040	20230417	-37.69	4610	20231027	8.68	6190	-19.06	20240102	4750	5.47	20240205	8040	-37.69	20230417	4610	8.68	20231027	0.77	N	308080	500	95 억		127776	N	N	0	N	00	N
133	20240307	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-180	5	-3.46	203790170	40268	42.20	5210	5210	4990	6760	3640	5200	5060.85	0.67	0	-3742	5506	5352	5196	5042	4886	5430	5120	96	1560	500	3640	10	1	19165740	962	-5.47	1.06	12	0.21	-917.00	4717.00	8040	20230417	-37.56	4610	20231027	8.89	6190	-18.90	20240102	4750	5.68	20240205	8040	-37.56	20230417	4610	8.89	20231027	0.77	N	308080	500	95 억		127776	N	N	0	N	00	N
134	20240307	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-170	5	-3.27	153463280	30209	31.66	5210	5210	5020	6760	3640	5200	5080.05	0.67	0	-3758	5506	5352	5196	5042	4886	5430	5120	96	1560	500	3640	10	1	19165740	964	-5.49	1.07	12	0.16	-917.00	4717.00	8040	20230417	-37.44	4610	20231027	9.11	6190	-18.74	20240102	4750	5.89	20240205	8040	-37.44	20230417	4610	9.11	20231027	0.77	N	308080	500	95 억		127776	N	N	0	N	00	N
135	20240307	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-150	5	-2.88	134817820	26508	27.78	5210	5210	5020	6760	3640	5200	5085.93	0.67	0	-2670	5506	5352	5196	5042	4886	5430	5120	96	1560	500	3640	10	1	19165740	968	-5.51	1.07	12	0.14	-917.00	4717.00	8040	20230417	-37.19	4610	20231027	9.54	6190	-18.42	20240102	4750	6.32	20240205	8040	-37.19	20230417	4610	9.54	20231027	0.77	N	308080	500	95 억		127776	N	N	0	N	00	N
136	20240307	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-100	5	-1.92	92187610	18040	18.91	5210	5210	5020	6760	3640	5200	5110.18	0.67	0	-2717	5506	5352	5196	5042	4886	5430	5120	96	1560	500	3640	10	1	19165740	977	-5.56	1.08	12	0.09	-917.00	4717.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.77	N	308080	500	95 억		127776	N	N	0	N	00	N
137	20240307	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-70	5	-1.35	12525300	2413	2.53	5210	5210	5130	6760	3640	5200	5190.76	0.67	0	-1946	5506	5352	5196	5042	4886	5430	5120	96	1560	500	3640	10	1	19165740	983	-5.59	1.09	12	0.01	-917.00	4717.00	8040	20230417	-36.19	4610	20231027	11.28	6190	-17.12	20240102	4750	8.00	20240205	8040	-36.19	20230417	4610	11.28	20231027	0.77	N	308080	500	95 억		127776	N	N	0	N	00	N
138	20240306	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	90	2	1.76	490453510	94811	224.08	5100	5350	5040	6640	3580	5110	5172.96	0.59	0	13772	5250	5180	5090	5020	4930	5215	5055	96	1530	500	3570	10	1	19165740	997	-5.67	1.10	12	0.49	-917.00	4717.00	8040	20230417	-35.32	4610	20231027	12.80	6190	-15.99	20240102	4750	9.47	20240205	8040	-35.32	20230417	4610	12.80	20231027	0.75	N	308080	500	95 억		113090	N	N	0	N	00	N
139	20240306	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	30	2	0.59	483591560	93485	220.94	5100	5350	5040	6640	3580	5110	5172.93	0.59	0	13841	5250	5180	5090	5020	4930	5215	5055	96	1530	500	3570	10	1	19165740	985	-5.61	1.09	12	0.49	-917.00	4717.00	8040	20230417	-36.07	4610	20231027	11.50	6190	-16.96	20240102	4750	8.21	20240205	8040	-36.07	20230417	4610	11.50	20231027	0.75	N	308080	500	95 억		113090	N	N	0	N	00	N
140	20240306	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	0	3	0.00	427962360	82536	195.07	5100	5350	5040	6640	3580	5110	5185.16	0.59	0	10690	5250	5180	5090	5020	4930	5215	5055	96	1530	500	3570	10	1	19165740	979	-5.57	1.08	12	0.43	-917.00	4717.00	8040	20230417	-36.44	4610	20231027	10.85	6190	-17.45	20240102	4750	7.58	20240205	8040	-36.44	20230417	4610	10.85	20231027	0.75	N	308080	500	95 억		113090	N	N	0	N	00	N
141	20240306	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	50	2	0.98	344277870	66109	156.24	5100	5350	5040	6640	3580	5110	5207.73	0.59	0	6883	5250	5180	5090	5020	4930	5215	5055	96	1530	500	3570	10	1	19165740	989	-5.63	1.09	12	0.34	-917.00	4717.00	8040	20230417	-35.82	4610	20231027	11.93	6190	-16.64	20240102	4750	8.63	20240205	8040	-35.82	20230417	4610	11.93	20231027	0.75	N	308080	500	95 억		113090	N	N	0	N	00	N
142	20240306	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	60	2	1.17	327791330	62902	148.66	5100	5350	5040	6640	3580	5110	5211.14	0.59	0	6029	5250	5180	5090	5020	4930	5215	5055	96	1530	500	3570	10	1	19165740	991	-5.64	1.10	12	0.33	-917.00	4717.00	8040	20230417	-35.70	4610	20231027	12.15	6190	-16.48	20240102	4750	8.84	20240205	8040	-35.70	20230417	4610	12.15	20231027	0.75	N	308080	500	95 억		113090	N	N	0	N	00	N
143	20240306	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	40	2	0.78	290427600	55654	131.53	5100	5350	5040	6640	3580	5110	5218.45	0.59	0	5752	5250	5180	5090	5020	4930	5215	5055	96	1530	500	3570	10	1	19165740	987	-5.62	1.09	12	0.29	-917.00	4717.00	8040	20230417	-35.95	4610	20231027	11.71	6190	-16.80	20240102	4750	8.42	20240205	8040	-35.95	20230417	4610	11.71	20231027	0.75	N	308080	500	95 억		113090	N	N	0	N	00	N
144	20240306	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	60	2	1.17	256897070	49105	116.05	5100	5350	5040	6640	3580	5110	5231.59	0.59	0	5810	5250	5180	5090	5020	4930	5215	5055	96	1530	500	3570	10	1	19165740	991	-5.64	1.10	12	0.26	-917.00	4717.00	8040	20230417	-35.70	4610	20231027	12.15	6190	-16.48	20240102	4750	8.84	20240205	8040	-35.70	20230417	4610	12.15	20231027	0.75	N	308080	500	95 억		113090	N	N	0	N	00	N
145	20240306	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-10	5	-0.20	13785740	2704	6.39	5100	5100	5050	6640	3580	5110	5098.28	0.59	0	-618	5250	5180	5090	5020	4930	5215	5055	96	1530	500	3570	10	1	19165740	977	-5.56	1.08	12	0.01	-917.00	4717.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.75	N	308080	500	95 억		113090	N	N	0	N	00	N
146	20240305	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-50	5	-0.97	214877770	42278	83.89	5100	5160	5000	6700	3620	5160	5082.49	0.61	0	-4661	5326	5242	5126	5042	4926	5285	5085	96	1540	500	3610	10	1	19165740	979	-5.57	1.08	12	0.22	-917.00	4717.00	8040	20230417	-36.44	4610	20231027	10.85	6190	-17.45	20240102	4750	7.58	20240205	8040	-36.44	20230417	4610	10.85	20231027	0.73	N	308080	500	95 억		117745	N	N	0	N	00	N
147	20240305	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-10	5	-0.19	206905130	40719	80.79	5100	5160	5000	6700	3620	5160	5081.29	0.61	0	-4221	5326	5242	5126	5042	4926	5285	5085	96	1540	500	3610	10	1	19165740	987	-5.62	1.09	12	0.21	-917.00	4717.00	8040	20230417	-35.95	4610	20231027	11.71	6190	-16.80	20240102	4750	8.42	20240205	8040	-35.95	20230417	4610	11.71	20231027	0.73	N	308080	500	95 억		117745	N	N	0	N	00	N
148	20240305	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-100	5	-1.94	143691330	28424	56.40	5100	5160	5000	6700	3620	5160	5055.28	0.61	0	-3718	5326	5242	5126	5042	4926	5285	5085	96	1540	500	3610	10	1	19165740	970	-5.52	1.07	12	0.15	-917.00	4717.00	8040	20230417	-37.06	4610	20231027	9.76	6190	-18.26	20240102	4750	6.53	20240205	8040	-37.06	20230417	4610	9.76	20231027	0.73	N	308080	500	95 억		117745	N	N	0	N	00	N
149	20240305	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-120	5	-2.33	83825650	16566	32.87	5100	5160	5010	6700	3620	5160	5060.10	0.61	0	-2736	5326	5242	5126	5042	4926	5285	5085	96	1540	500	3610	10	1	19165740	966	-5.50	1.07	12	0.09	-917.00	4717.00	8040	20230417	-37.31	4610	20231027	9.33	6190	-18.58	20240102	4750	6.11	20240205	8040	-37.31	20230417	4610	9.33	20231027	0.73	N	308080	500	95 억		117745	N	N	0	N	00	N
150	20240305	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-80	5	-1.55	78481570	15507	30.77	5100	5160	5010	6700	3620	5160	5061.04	0.61	0	-2421	5326	5242	5126	5042	4926	5285	5085	96	1540	500	3610	10	1	19165740	974	-5.54	1.08	12	0.08	-917.00	4717.00	8040	20230417	-36.82	4610	20231027	10.20	6190	-17.93	20240102	4750	6.95	20240205	8040	-36.82	20230417	4610	10.20	20231027	0.73	N	308080	500	95 억		117745	N	N	0	N	00	N
151	20240305	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-130	5	-2.52	71118780	14046	27.87	5100	5160	5010	6700	3620	5160	5063.28	0.61	0	-1179	5326	5242	5126	5042	4926	5285	5085	96	1540	500	3610	10	1	19165740	964	-5.49	1.07	12	0.07	-917.00	4717.00	8040	20230417	-37.44	4610	20231027	9.11	6190	-18.74	20240102	4750	5.89	20240205	8040	-37.44	20230417	4610	9.11	20231027	0.73	N	308080	500	95 억		117745	N	N	0	N	00	N
152	20240305	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-60	5	-1.16	44195260	8701	17.26	5100	5160	5030	6700	3620	5160	5079.33	0.61	0	-546	5326	5242	5126	5042	4926	5285	5085	96	1540	500	3610	10	1	19165740	977	-5.56	1.08	12	0.05	-917.00	4717.00	8040	20230417	-36.57	4610	20231027	10.63	6190	-17.61	20240102	4750	7.37	20240205	8040	-36.57	20230417	4610	10.63	20231027	0.73	N	308080	500	95 억		117745	N	N	0	N	00	N
153	20240305	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	0	3	0.00	3565970	698	1.38	5100	5160	5090	6700	3620	5160	5108.84	0.61	0	1	5326	5242	5126	5042	4926	5285	5085	96	1540	500	3610	10	1	19165740	989	-5.63	1.09	12	0.00	-917.00	4717.00	8040	20230417	-35.82	4610	20231027	11.93	6190	-16.64	20240102	4750	8.63	20240205	8040	-35.82	20230417	4610	11.93	20231027	0.73	N	308080	500	95 억		117745	N	N	0	N	00	N
154	20240304	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-10	5	-0.19	255082740	50385	161.55	5120	5210	5010	6720	3620	5170	5062.67	0.59	0	3794	5290	5230	5150	5090	5010	5190	5050	96	1550	500	3610	10	1	19165740	989	-5.63	1.09	12	0.26	-917.00	4717.00	8040	20230417	-35.82	4610	20231027	11.93	6190	-16.64	20240102	4750	8.63	20240205	8040	-35.82	20230417	4610	11.93	20231027	0.66	N	308080	500	95 억		113951	N	N	0	N	00	N
155	20240304	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-80	5	-1.55	234552050	46405	148.79	5120	5170	5010	6720	3620	5170	5054.46	0.59	0	4085	5290	5230	5150	5090	5010	5190	5050	96	1550	500	3610	10	1	19165740	976	-5.55	1.08	12	0.24	-917.00	4717.00	8040	20230417	-36.69	4610	20231027	10.41	6190	-17.77	20240102	4750	7.16	20240205	8040	-36.69	20230417	4610	10.41	20231027	0.66	N	308080	500	95 억		113951	N	N	0	N	00	N
156	20240304	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-120	5	-2.32	176110450	34832	111.68	5120	5170	5010	6720	3620	5170	5056.00	0.59	0	3755	5290	5230	5150	5090	5010	5190	5050	96	1550	500	3610	10	1	19165740	968	-5.51	1.07	12	0.18	-917.00	4717.00	8040	20230417	-37.19	4610	20231027	9.54	6190	-18.42	20240102	4750	6.32	20240205	8040	-37.19	20230417	4610	9.54	20231027	0.66	N	308080	500	95 억		113951	N	N	0	N	00	N
157	20240304	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-120	5	-2.32	153403230	30313	97.19	5120	5170	5010	6720	3620	5170	5060.64	0.59	0	3577	5290	5230	5150	5090	5010	5190	5050	96	1550	500	3610	10	1	19165740	968	-5.51	1.07	12	0.16	-917.00	4717.00	8040	20230417	-37.19	4610	20231027	9.54	6190	-18.42	20240102	4750	6.32	20240205	8040	-37.19	20230417	4610	9.54	20231027	0.66	N	308080	500	95 억		113951	N	N	0	N	00	N
158	20240304	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-140	5	-2.71	147401370	29121	93.37	5120	5170	5010	6720	3620	5170	5061.69	0.59	0	3999	5290	5230	5150	5090	5010	5190	5050	96	1550	500	3610	10	1	19165740	964	-5.49	1.07	12	0.15	-917.00	4717.00	8040	20230417	-37.44	4610	20231027	9.11	6190	-18.74	20240102	4750	5.89	20240205	8040	-37.44	20230417	4610	9.11	20231027	0.66	N	308080	500	95 억		113951	N	N	0	N	00	N
159	20240304	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-100	5	-1.93	128540270	25384	81.39	5120	5170	5010	6720	3620	5170	5063.83	0.59	0	2901	5290	5230	5150	5090	5010	5190	5050	96	1550	500	3610	10	1	19165740	972	-5.53	1.07	12	0.13	-917.00	4717.00	8040	20230417	-36.94	4610	20231027	9.98	6190	-18.09	20240102	4750	6.74	20240205	8040	-36.94	20230417	4610	9.98	20231027	0.66	N	308080	500	95 억		113951	N	N	0	N	00	N
160	20240304	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-50	5	-0.97	107078310	21161	67.85	5120	5170	5010	6720	3620	5170	5060.17	0.59	0	1978	5290	5230	5150	5090	5010	5190	5050	96	1550	500	3610	10	1	19165740	981	-5.58	1.09	12	0.11	-917.00	4717.00	8040	20230417	-36.32	4610	20231027	11.06	6190	-17.29	20240102	4750	7.79	20240205	8040	-36.32	20230417	4610	11.06	20231027	0.66	N	308080	500	95 억		113951	N	N	0	N	00	N
161	20240304	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-90	5	-1.74	13006500	2567	8.23	5120	5120	5050	6720	3620	5170	5066.81	0.59	0	903	5290	5230	5150	5090	5010	5190	5050	96	1550	500	3610	10	1	19165740	974	-5.54	1.08	12	0.01	-917.00	4717.00	8040	20230417	-36.82	4610	20231027	10.20	6190	-17.93	20240102	4750	6.95	20240205	8040	-36.82	20230417	4610	10.20	20231027	0.66	N	308080	500	95 억		113951	N	N	0	N	00	N