KissMeData/234690/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	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-150	5	-1.43	1745348530	166512	240.26	10510	10920	9810	13590	7330	10460	10482.41	2.64	0	-6593	10846	10652	10506	10312	10166	10580	10240	89	3130	500	7530	10	1	17752276	1830	27.13	1.82	12	0.94	380.00	5655.00	12680	20240314	-18.69	6010	20231107	71.55	12680	-18.69	20240314	7620	35.30	20240115	12680	-18.69	20240314	6010	71.55	20231107	2.67	N	234690	500	88 억		468108	N	N	0	N	00	N
3	20240329	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	-140	5	-1.34	1269465500	119902	173.01	10510	10920	10310	13590	7330	10460	10587.53	2.64	0	-19632	10846	10652	10506	10312	10166	10580	10240	89	3130	500	7530	10	1	17752276	1832	27.16	1.82	12	0.68	380.00	5655.00	12680	20240314	-18.61	6010	20231107	71.71	12680	-18.61	20240314	7620	35.43	20240115	12680	-18.61	20240314	6010	71.71	20231107	2.67	N	234690	500	88 억		468108	N	N	0	N	00	N
4	20240329	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-80	5	-0.76	1033069620	97070	140.06	10510	10920	10320	13590	7330	10460	10642.52	2.64	0	-22549	10846	10652	10506	10312	10166	10580	10240	89	3130	500	7530	10	1	17752276	1843	27.32	1.84	12	0.55	380.00	5655.00	12680	20240314	-18.14	6010	20231107	72.71	12680	-18.14	20240314	7620	36.22	20240115	12680	-18.14	20240314	6010	72.71	20231107	2.67	N	234690	500	88 억		468108	N	N	0	N	00	N
5	20240329	130946	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	70	2	0.67	862679610	80739	116.50	10510	10920	10350	13590	7330	10460	10684.79	2.64	0	-18325	10846	10652	10506	10312	10166	10580	10240	89	3130	500	7530	10	1	17752276	1869	27.71	1.86	12	0.45	380.00	5655.00	12680	20240314	-16.96	6010	20231107	75.21	12680	-16.96	20240314	7620	38.19	20240115	12680	-16.96	20240314	6010	75.21	20231107	2.67	N	234690	500	88 억		468108	N	N	0	N	00	N
6	20240329	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	380	2	3.63	733906760	68677	99.09	10510	10920	10350	13590	7330	10460	10686.35	2.64	0	-11271	10846	10652	10506	10312	10166	10580	10240	89	3130	500	7530	10	1	17752276	1924	28.53	1.92	12	0.39	380.00	5655.00	12680	20240314	-14.51	6010	20231107	80.37	12680	-14.51	20240314	7620	42.26	20240115	12680	-14.51	20240314	6010	80.37	20231107	2.67	N	234690	500	88 억		468108	N	N	0	N	00	N
7	20240329	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	10910	450	2	4.30	546561810	51439	74.22	10510	10910	10350	13590	7330	10460	10625.44	2.64	0	-4256	10846	10652	10506	10312	10166	10580	10240	89	3130	500	7530	10	1	17752276	1937	28.71	1.93	12	0.29	380.00	5655.00	12680	20240314	-13.96	6010	20231107	81.53	12680	-13.96	20240314	7620	43.18	20240115	12680	-13.96	20240314	6010	81.53	20231107	2.67	N	234690	500	88 억		468108	N	N	0	N	00	N
8	20240329	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	-70	5	-0.67	175757230	16893	24.37	10510	10620	10350	13590	7330	10460	10404.15	2.64	0	1558	10846	10652	10506	10312	10166	10580	10240	89	3130	500	7530	10	1	17752276	1844	27.34	1.84	12	0.10	380.00	5655.00	12680	20240314	-18.06	6010	20231107	72.88	12680	-18.06	20240314	7620	36.35	20240115	12680	-18.06	20240314	6010	72.88	20231107	2.67	N	234690	500	88 억		468108	N	N	0	N	00	N
9	20240329	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	-110	5	-1.05	25884000	2483	3.58	10510	10620	10350	13590	7330	10460	10424.49	2.64	0	-1592	10846	10652	10506	10312	10166	10580	10240	89	3130	500	7530	10	1	17752276	1837	27.24	1.83	12	0.01	380.00	5655.00	12680	20240314	-18.38	6010	20231107	72.21	12680	-18.38	20240314	7620	35.83	20240115	12680	-18.38	20240314	6010	72.21	20231107	2.67	N	234690	500	88 억		468108	N	N	0	N	00	N
10	20240328	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	-50	5	-0.48	716605530	68034	52.54	10560	10700	10360	13660	7360	10510	10533.06	2.62	0	-2869	11356	10932	10716	10292	10076	10825	10185	89	3150	500	7560	10	1	17752276	1857	27.53	1.85	12	0.38	380.00	5655.00	12680	20240314	-17.51	6010	20231107	74.04	12680	-17.51	20240314	7620	37.27	20240115	12680	-17.51	20240314	6010	74.04	20231107	2.60	N	234690	500	88 억		465009	N	N	0	N	00	N
11	20240328	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-70	5	-0.67	683866150	64901	50.12	10560	10700	10360	13660	7360	10510	10537.07	2.62	0	-3625	11356	10932	10716	10292	10076	10825	10185	89	3150	500	7560	10	1	17752276	1853	27.47	1.85	12	0.37	380.00	5655.00	12680	20240314	-17.67	6010	20231107	73.71	12680	-17.67	20240314	7620	37.01	20240115	12680	-17.67	20240314	6010	73.71	20231107	2.60	N	234690	500	88 억		465009	N	N	0	N	00	N
12	20240328	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	90	2	0.86	556934370	52798	40.77	10560	10700	10360	13660	7360	10510	10548.40	2.62	0	-2780	11356	10932	10716	10292	10076	10825	10185	89	3150	500	7560	10	1	17752276	1882	27.89	1.87	12	0.30	380.00	5655.00	12680	20240314	-16.40	6010	20231107	76.37	12680	-16.40	20240314	7620	39.11	20240115	12680	-16.40	20240314	6010	76.37	20231107	2.60	N	234690	500	88 억		465009	N	N	0	N	00	N
13	20240328	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	50	2	0.48	479035700	45429	35.08	10560	10700	10360	13660	7360	10510	10544.71	2.62	0	-1591	11356	10932	10716	10292	10076	10825	10185	89	3150	500	7560	10	1	17752276	1875	27.79	1.87	12	0.26	380.00	5655.00	12680	20240314	-16.72	6010	20231107	75.71	12680	-16.72	20240314	7620	38.58	20240115	12680	-16.72	20240314	6010	75.71	20231107	2.60	N	234690	500	88 억		465009	N	N	0	N	00	N
14	20240328	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	50	2	0.48	434062880	41183	31.80	10560	10700	10360	13660	7360	10510	10539.86	2.62	0	115	11356	10932	10716	10292	10076	10825	10185	89	3150	500	7560	10	1	17752276	1875	27.79	1.87	12	0.23	380.00	5655.00	12680	20240314	-16.72	6010	20231107	75.71	12680	-16.72	20240314	7620	38.58	20240115	12680	-16.72	20240314	6010	75.71	20231107	2.60	N	234690	500	88 억		465009	N	N	0	N	00	N
15	20240328	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	50	2	0.48	357541070	33949	26.22	10560	10700	10360	13660	7360	10510	10531.71	2.62	0	-523	11356	10932	10716	10292	10076	10825	10185	89	3150	500	7560	10	1	17752276	1875	27.79	1.87	12	0.19	380.00	5655.00	12680	20240314	-16.72	6010	20231107	75.71	12680	-16.72	20240314	7620	38.58	20240115	12680	-16.72	20240314	6010	75.71	20231107	2.60	N	234690	500	88 억		465009	N	N	0	N	00	N
16	20240328	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	-40	5	-0.38	263964670	25106	19.39	10560	10700	10360	13660	7360	10510	10514.01	2.62	0	-4409	11356	10932	10716	10292	10076	10825	10185	89	3150	500	7560	10	1	17752276	1859	27.55	1.85	12	0.14	380.00	5655.00	12680	20240314	-17.43	6010	20231107	74.21	12680	-17.43	20240314	7620	37.40	20240115	12680	-17.43	20240314	6010	74.21	20231107	2.60	N	234690	500	88 억		465009	N	N	0	N	00	N
17	20240328	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	120	2	1.14	20334990	1926	1.49	10560	10630	10530	13660	7360	10510	10558.15	2.62	0	350	11356	10932	10716	10292	10076	10825	10185	89	3150	500	7560	10	1	17752276	1887	27.97	1.88	12	0.01	380.00	5655.00	12680	20240314	-16.17	6010	20231107	76.87	12680	-16.17	20240314	7620	39.50	20240115	12680	-16.17	20240314	6010	76.87	20231107	2.60	N	234690	500	88 억		465009	N	N	0	N	00	N
18	20240327	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	-630	5	-5.66	1369204250	128458	102.60	11140	11140	10500	14480	7800	11140	10658.99	2.72	0	-23864	11526	11332	11076	10882	10626	11430	10980	89	3340	500	8020	10	1	17752276	1866	27.66	1.86	12	0.72	380.00	5655.00	12680	20240314	-17.11	6010	20231107	74.88	12680	-17.11	20240314	7620	37.93	20240115	12680	-17.11	20240314	6010	74.88	20231107	2.74	N	234690	500	88 억		482138	N	N	0	N	00	N
19	20240327	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	-580	5	-5.21	1332334880	124953	99.80	11140	11140	10500	14480	7800	11140	10662.69	2.72	0	-23836	11526	11332	11076	10882	10626	11430	10980	89	3340	500	8020	10	1	17752276	1875	27.79	1.87	12	0.70	380.00	5655.00	12680	20240314	-16.72	6010	20231107	75.71	12680	-16.72	20240314	7620	38.58	20240115	12680	-16.72	20240314	6010	75.71	20231107	2.74	N	234690	500	88 억		482138	N	N	0	N	00	N
20	20240327	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	-530	5	-4.76	990563330	92546	73.92	11140	11140	10530	14480	7800	11140	10703.47	2.72	0	-23839	11526	11332	11076	10882	10626	11430	10980	89	3340	500	8020	10	1	17752276	1884	27.92	1.88	12	0.52	380.00	5655.00	12680	20240314	-16.32	6010	20231107	76.54	12680	-16.32	20240314	7620	39.24	20240115	12680	-16.32	20240314	6010	76.54	20231107	2.74	N	234690	500	88 억		482138	N	N	0	N	00	N
21	20240327	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	10620	-520	5	-4.67	729130870	67832	54.18	11140	11140	10570	14480	7800	11140	10749.07	2.72	0	-21181	11526	11332	11076	10882	10626	11430	10980	89	3340	500	8020	10	1	17752276	1885	27.95	1.88	12	0.38	380.00	5655.00	12680	20240314	-16.25	6010	20231107	76.71	12680	-16.25	20240314	7620	39.37	20240115	12680	-16.25	20240314	6010	76.71	20231107	2.74	N	234690	500	88 억		482138	N	N	0	N	00	N
22	20240327	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	-540	5	-4.85	665398000	61820	49.38	11140	11140	10570	14480	7800	11140	10763.47	2.72	0	-20262	11526	11332	11076	10882	10626	11430	10980	89	3340	500	8020	10	1	17752276	1882	27.89	1.87	12	0.35	380.00	5655.00	12680	20240314	-16.40	6010	20231107	76.37	12680	-16.40	20240314	7620	39.11	20240115	12680	-16.40	20240314	6010	76.37	20231107	2.74	N	234690	500	88 억		482138	N	N	0	N	00	N
23	20240327	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	-530	5	-4.76	538929390	49934	39.88	11140	11140	10570	14480	7800	11140	10792.83	2.72	0	-16638	11526	11332	11076	10882	10626	11430	10980	89	3340	500	8020	10	1	17752276	1884	27.92	1.88	12	0.28	380.00	5655.00	12680	20240314	-16.32	6010	20231107	76.54	12680	-16.32	20240314	7620	39.24	20240115	12680	-16.32	20240314	6010	76.54	20231107	2.74	N	234690	500	88 억		482138	N	N	0	N	00	N
24	20240327	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	-360	5	-3.23	272641800	25002	19.97	11140	11140	10740	14480	7800	11140	10904.80	2.72	0	-12924	11526	11332	11076	10882	10626	11430	10980	89	3340	500	8020	10	1	17752276	1914	28.37	1.91	12	0.14	380.00	5655.00	12680	20240314	-14.98	6010	20231107	79.37	12680	-14.98	20240314	7620	41.47	20240115	12680	-14.98	20240314	6010	79.37	20231107	2.74	N	234690	500	88 억		482138	N	N	0	N	00	N
25	20240327	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	-120	5	-1.08	37800750	3425	2.74	11140	11140	10950	14480	7800	11140	11036.72	2.72	0	-647	11526	11332	11076	10882	10626	11430	10980	89	3340	500	8020	10	1	17752276	1956	29.00	1.95	12	0.02	380.00	5655.00	12680	20240314	-13.09	6010	20231107	83.36	12680	-13.09	20240314	7620	44.62	20240115	12680	-13.09	20240314	6010	83.36	20231107	2.74	N	234690	500	88 억		482138	N	N	0	N	00	N
26	20240326	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	11140	50	2	0.45	1373206820	125150	31.89	11100	11270	10820	14410	7770	11090	10971.52	2.65	0	10281	12356	11722	11116	10482	9876	12040	10800	89	3320	500	7980	10	1	17752276	1978	29.32	1.97	12	0.70	380.00	5655.00	12680	20240314	-12.15	6010	20231107	85.36	12680	-12.15	20240314	7620	46.19	20240115	12680	-12.15	20240314	6010	85.36	20231107	2.80	N	234690	500	88 억		469928	N	N	0	N	00	N
27	20240326	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	0	3	0.00	1269340270	115797	29.51	11100	11270	10820	14410	7770	11090	10961.77	2.65	0	12364	12356	11722	11116	10482	9876	12040	10800	89	3320	500	7980	10	1	17752276	1969	29.18	1.96	12	0.65	380.00	5655.00	12680	20240314	-12.54	6010	20231107	84.53	12680	-12.54	20240314	7620	45.54	20240115	12680	-12.54	20240314	6010	84.53	20231107	2.80	N	234690	500	88 억		469928	N	N	0	N	00	N
28	20240326	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	10920	-170	5	-1.53	975339260	88993	22.68	11100	11270	10820	14410	7770	11090	10959.73	2.65	0	8813	12356	11722	11116	10482	9876	12040	10800	89	3320	500	7980	10	1	17752276	1939	28.74	1.93	12	0.50	380.00	5655.00	12680	20240314	-13.88	6010	20231107	81.70	12680	-13.88	20240314	7620	43.31	20240115	12680	-13.88	20240314	6010	81.70	20231107	2.80	N	234690	500	88 억		469928	N	N	0	N	00	N
29	20240326	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	10940	-150	5	-1.35	856538360	78106	19.90	11100	11270	10820	14410	7770	11090	10966.36	2.65	0	5486	12356	11722	11116	10482	9876	12040	10800	89	3320	500	7980	10	1	17752276	1942	28.79	1.93	12	0.44	380.00	5655.00	12680	20240314	-13.72	6010	20231107	82.03	12680	-13.72	20240314	7620	43.57	20240115	12680	-13.72	20240314	6010	82.03	20231107	2.80	N	234690	500	88 억		469928	N	N	0	N	00	N
30	20240326	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	10970	-120	5	-1.08	586742660	53663	13.67	11100	11110	10820	14410	7770	11090	10933.84	2.65	0	-969	12356	11722	11116	10482	9876	12040	10800	89	3320	500	7980	10	1	17752276	1947	28.87	1.94	12	0.30	380.00	5655.00	12680	20240314	-13.49	6010	20231107	82.53	12680	-13.49	20240314	7620	43.96	20240115	12680	-13.49	20240314	6010	82.53	20231107	2.80	N	234690	500	88 억		469928	N	N	0	N	00	N
31	20240326	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	10870	-220	5	-1.98	496683430	45432	11.58	11100	11110	10820	14410	7770	11090	10932.46	2.65	0	-1989	12356	11722	11116	10482	9876	12040	10800	89	3320	500	7980	10	1	17752276	1930	28.61	1.92	12	0.26	380.00	5655.00	12680	20240314	-14.27	6010	20231107	80.87	12680	-14.27	20240314	7620	42.65	20240115	12680	-14.27	20240314	6010	80.87	20231107	2.80	N	234690	500	88 억		469928	N	N	0	N	00	N
32	20240326	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	-100	5	-0.90	362460590	33086	8.43	11100	11110	10830	14410	7770	11090	10955.10	2.65	0	-4845	12356	11722	11116	10482	9876	12040	10800	89	3320	500	7980	10	1	17752276	1951	28.92	1.94	12	0.19	380.00	5655.00	12680	20240314	-13.33	6010	20231107	82.86	12680	-13.33	20240314	7620	44.23	20240115	12680	-13.33	20240314	6010	82.86	20231107	2.80	N	234690	500	88 억		469928	N	N	0	N	00	N
33	20240326	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	10970	-120	5	-1.08	87977850	7998	2.04	11100	11100	10890	14410	7770	11090	10999.98	2.65	0	-2554	12356	11722	11116	10482	9876	12040	10800	89	3320	500	7980	10	1	17752276	1947	28.87	1.94	12	0.05	380.00	5655.00	12680	20240314	-13.49	6010	20231107	82.53	12680	-13.49	20240314	7620	43.96	20240115	12680	-13.49	20240314	6010	82.53	20231107	2.80	N	234690	500	88 억		469928	N	N	0	N	00	N
34	20240325	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	590	2	5.62	4428236150	391164	409.24	10510	11750	10510	13650	7350	10500	11320.69	2.42	0	39034	10820	10660	10490	10330	10160	10575	10245	89	3150	500	7560	10	1	17752276	1969	29.18	1.96	12	2.20	380.00	5655.00	12680	20240314	-12.54	6010	20231107	84.53	12680	-12.54	20240314	7620	45.54	20240115	12680	-12.54	20240314	6010	84.53	20231107	2.81	N	234690	500	88 억		430248	N	N	0	N	00	N
35	20240325	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	550	2	5.24	4320639560	381440	399.06	10510	11750	10510	13650	7350	10500	11327.18	2.42	0	35446	10820	10660	10490	10330	10160	10575	10245	89	3150	500	7560	10	1	17752276	1962	29.08	1.95	12	2.15	380.00	5655.00	12680	20240314	-12.85	6010	20231107	83.86	12680	-12.85	20240314	7620	45.01	20240115	12680	-12.85	20240314	6010	83.86	20231107	2.81	N	234690	500	88 억		430248	N	N	0	N	00	N
36	20240325	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	11280	780	2	7.43	4022232770	354712	371.10	10510	11750	10510	13650	7350	10500	11339.43	2.42	0	34674	10820	10660	10490	10330	10160	10575	10245	89	3150	500	7560	10	1	17752276	2002	29.68	1.99	12	2.00	380.00	5655.00	12680	20240314	-11.04	6010	20231107	87.69	12680	-11.04	20240314	7620	48.03	20240115	12680	-11.04	20240314	6010	87.69	20231107	2.81	N	234690	500	88 억		430248	N	N	0	N	00	N
37	20240325	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	840	2	8.00	3664299650	322939	337.86	10510	11750	10510	13650	7350	10500	11346.72	2.42	0	34279	10820	10660	10490	10330	10160	10575	10245	89	3150	500	7560	10	1	17752276	2013	29.84	2.01	12	1.82	380.00	5655.00	12680	20240314	-10.57	6010	20231107	88.69	12680	-10.57	20240314	7620	48.82	20240115	12680	-10.57	20240314	6010	88.69	20231107	2.81	N	234690	500	88 억		430248	N	N	0	N	00	N
38	20240325	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	950	2	9.05	3409247770	300462	314.34	10510	11750	10510	13650	7350	10500	11346.69	2.42	0	29727	10820	10660	10490	10330	10160	10575	10245	89	3150	500	7560	10	1	17752276	2033	30.13	2.02	12	1.69	380.00	5655.00	12680	20240314	-9.70	6010	20231107	90.52	12680	-9.70	20240314	7620	50.26	20240115	12680	-9.70	20240314	6010	90.52	20231107	2.81	N	234690	500	88 억		430248	N	N	0	N	00	N
39	20240325	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	910	2	8.67	2024887420	180483	188.82	10510	11500	10510	13650	7350	10500	11219.27	2.42	0	30391	10820	10660	10490	10330	10160	10575	10245	89	3150	500	7560	10	1	17752276	2026	30.03	2.02	12	1.02	380.00	5655.00	12680	20240314	-10.02	6010	20231107	89.85	12680	-10.02	20240314	7620	49.74	20240115	12680	-10.02	20240314	6010	89.85	20231107	2.81	N	234690	500	88 억		430248	N	N	0	N	00	N
40	20240325	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	990	2	9.43	1508386850	134999	141.24	10510	11500	10510	13650	7350	10500	11173.32	2.42	0	21937	10820	10660	10490	10330	10160	10575	10245	89	3150	500	7560	10	1	17752276	2040	30.24	2.03	12	0.76	380.00	5655.00	12680	20240314	-9.38	6010	20231107	91.18	12680	-9.38	20240314	7620	50.79	20240115	12680	-9.38	20240314	6010	91.18	20231107	2.81	N	234690	500	88 억		430248	N	N	0	N	00	N
41	20240325	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	360	2	3.43	210697960	19445	20.34	10510	10950	10510	13650	7350	10500	10835.59	2.42	0	51	10820	10660	10490	10330	10160	10575	10245	89	3150	500	7560	10	1	17752276	1928	28.58	1.92	12	0.11	380.00	5655.00	12680	20240314	-14.35	6010	20231107	80.70	12680	-14.35	20240314	7620	42.52	20240115	12680	-14.35	20240314	6010	80.70	20231107	2.81	N	234690	500	88 억		430248	N	N	0	N	00	N
42	20240322	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	-190	5	-1.78	999489280	95581	72.93	10570	10650	10320	13890	7490	10690	10456.92	2.35	0	12509	11156	10922	10716	10482	10276	10820	10380	89	3200	500	7690	10	1	17752276	1864	23.28	1.94	12	0.54	451.00	5417.00	12680	20240314	-17.19	6010	20231107	74.71	12680	-17.19	20240314	7620	37.80	20240115	12680	-17.19	20240314	6010	74.71	20231107	2.79	N	234690	500	88 억		416308	N	N	0	N	00	N
43	20240322	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	-240	5	-2.25	876742730	83994	64.09	10570	10640	10320	13890	7490	10690	10438.16	2.35	0	20416	11156	10922	10716	10482	10276	10820	10380	89	3200	500	7690	10	1	17752276	1855	23.17	1.93	12	0.47	451.00	5417.00	12680	20240314	-17.59	6010	20231107	73.88	12680	-17.59	20240314	7620	37.14	20240115	12680	-17.59	20240314	6010	73.88	20231107	2.79	N	234690	500	88 억		416308	N	N	0	N	00	N
44	20240322	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	-270	5	-2.53	790980880	75790	57.83	10570	10640	10320	13890	7490	10690	10436.48	2.35	0	19747	11156	10922	10716	10482	10276	10820	10380	89	3200	500	7690	10	1	17752276	1850	23.10	1.92	12	0.43	451.00	5417.00	12680	20240314	-17.82	6010	20231107	73.38	12680	-17.82	20240314	7620	36.75	20240115	12680	-17.82	20240314	6010	73.38	20231107	2.79	N	234690	500	88 억		416308	N	N	0	N	00	N
45	20240322	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-310	5	-2.90	663671330	63512	48.46	10570	10640	10360	13890	7490	10690	10449.54	2.35	0	16044	11156	10922	10716	10482	10276	10820	10380	89	3200	500	7690	10	1	17752276	1843	23.02	1.92	12	0.36	451.00	5417.00	12680	20240314	-18.14	6010	20231107	72.71	12680	-18.14	20240314	7620	36.22	20240115	12680	-18.14	20240314	6010	72.71	20231107	2.79	N	234690	500	88 억		416308	N	N	0	N	00	N
46	20240322	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-290	5	-2.71	562390040	53760	41.02	10570	10640	10400	13890	7490	10690	10461.12	2.35	0	14671	11156	10922	10716	10482	10276	10820	10380	89	3200	500	7690	10	1	17752276	1846	23.06	1.92	12	0.30	451.00	5417.00	12680	20240314	-17.98	6010	20231107	73.04	12680	-17.98	20240314	7620	36.48	20240115	12680	-17.98	20240314	6010	73.04	20231107	2.79	N	234690	500	88 억		416308	N	N	0	N	00	N
47	20240322	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	-220	5	-2.06	464354290	44353	33.84	10570	10640	10400	13890	7490	10690	10469.51	2.35	0	12007	11156	10922	10716	10482	10276	10820	10380	89	3200	500	7690	10	1	17752276	1859	23.22	1.93	12	0.25	451.00	5417.00	12680	20240314	-17.43	6010	20231107	74.21	12680	-17.43	20240314	7620	37.40	20240115	12680	-17.43	20240314	6010	74.21	20231107	2.79	N	234690	500	88 억		416308	N	N	0	N	00	N
48	20240322	101009	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	-220	5	-2.06	342099920	32648	24.91	10570	10640	10430	13890	7490	10690	10478.43	2.35	0	7720	11156	10922	10716	10482	10276	10820	10380	89	3200	500	7690	10	1	17752276	1859	23.22	1.93	12	0.18	451.00	5417.00	12680	20240314	-17.43	6010	20231107	74.21	12680	-17.43	20240314	7620	37.40	20240115	12680	-17.43	20240314	6010	74.21	20231107	2.79	N	234690	500	88 억		416308	N	N	0	N	00	N
49	20240322	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-140	5	-1.31	40963720	3874	2.96	10570	10640	10550	13890	7490	10690	10574.01	2.35	0	-252	11156	10922	10716	10482	10276	10820	10380	89	3200	500	7690	10	1	17752276	1873	23.39	1.95	12	0.02	451.00	5417.00	12680	20240314	-16.80	6010	20231107	75.54	12680	-16.80	20240314	7620	38.45	20240115	12680	-16.80	20240314	6010	75.54	20231107	2.79	N	234690	500	88 억		416308	N	N	0	N	00	N
50	20240321	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	-10	5	-0.09	1390852530	130763	92.48	10760	10950	10510	13910	7490	10700	10636.34	2.18	0	33125	11313	11006	10803	10496	10293	10905	10395	89	3210	500	7700	10	1	17752276	1898	23.70	1.97	12	0.74	451.00	5417.00	12680	20240314	-15.69	6010	20231107	77.87	12680	-15.69	20240314	7620	40.29	20240115	12680	-15.69	20240314	6010	77.87	20231107	2.77	N	234690	500	88 억		387319	N	N	0	N	00	N
51	20240321	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	10620	-80	5	-0.75	1316979540	123838	87.59	10760	10950	10510	13910	7490	10700	10634.70	2.18	0	31933	11313	11006	10803	10496	10293	10905	10395	89	3210	500	7700	10	1	17752276	1885	23.55	1.96	12	0.70	451.00	5417.00	12680	20240314	-16.25	6010	20231107	76.71	12680	-16.25	20240314	7620	39.37	20240115	12680	-16.25	20240314	6010	76.71	20231107	2.77	N	234690	500	88 억		387319	N	N	0	N	00	N
52	20240321	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-170	5	-1.59	1135388920	106620	75.41	10760	10950	10520	13910	7490	10700	10648.93	2.18	0	28509	11313	11006	10803	10496	10293	10905	10395	89	3210	500	7700	10	1	17752276	1869	23.35	1.94	12	0.60	451.00	5417.00	12680	20240314	-16.96	6010	20231107	75.21	12680	-16.96	20240314	7620	38.19	20240115	12680	-16.96	20240314	6010	75.21	20231107	2.77	N	234690	500	88 억		387319	N	N	0	N	00	N
53	20240321	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	-70	5	-0.65	948808310	88964	62.92	10760	10950	10540	13910	7490	10700	10665.08	2.18	0	29042	11313	11006	10803	10496	10293	10905	10395	89	3210	500	7700	10	1	17752276	1887	23.57	1.96	12	0.50	451.00	5417.00	12680	20240314	-16.17	6010	20231107	76.87	12680	-16.17	20240314	7620	39.50	20240115	12680	-16.17	20240314	6010	76.87	20231107	2.77	N	234690	500	88 억		387319	N	N	0	N	00	N
54	20240321	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	20	2	0.19	780909780	73408	51.92	10760	10920	10540	13910	7490	10700	10637.94	2.18	0	29206	11313	11006	10803	10496	10293	10905	10395	89	3210	500	7700	10	1	17752276	1903	23.77	1.98	12	0.41	451.00	5417.00	12680	20240314	-15.46	6010	20231107	78.37	12680	-15.46	20240314	7620	40.68	20240115	12680	-15.46	20240314	6010	78.37	20231107	2.77	N	234690	500	88 억		387319	N	N	0	N	00	N
55	20240321	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-40	5	-0.37	712538420	66985	47.38	10760	10920	10540	13910	7490	10700	10637.28	2.18	0	24088	11313	11006	10803	10496	10293	10905	10395	89	3210	500	7700	10	1	17752276	1892	23.64	1.97	12	0.38	451.00	5417.00	12680	20240314	-15.93	6010	20231107	77.37	12680	-15.93	20240314	7620	39.90	20240115	12680	-15.93	20240314	6010	77.37	20231107	2.77	N	234690	500	88 억		387319	N	N	0	N	00	N
56	20240321	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	-100	5	-0.93	275942950	25695	18.17	10760	10920	10580	13910	7490	10700	10739.17	2.18	0	-1532	11313	11006	10803	10496	10293	10905	10395	89	3210	500	7700	10	1	17752276	1882	23.50	1.96	12	0.14	451.00	5417.00	12680	20240314	-16.40	6010	20231107	76.37	12680	-16.40	20240314	7620	39.11	20240115	12680	-16.40	20240314	6010	76.37	20231107	2.77	N	234690	500	88 억		387319	N	N	0	N	00	N
57	20240321	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	140	2	1.31	52866900	4877	3.45	10760	10920	10730	13910	7490	10700	10840.05	2.18	0	-289	11313	11006	10803	10496	10293	10905	10395	89	3210	500	7700	10	1	17752276	1924	24.04	2.00	12	0.03	451.00	5417.00	12680	20240314	-14.51	6010	20231107	80.37	12680	-14.51	20240314	7620	42.26	20240115	12680	-14.51	20240314	6010	80.37	20231107	2.77	N	234690	500	88 억		387319	N	N	0	N	00	N
58	20240320	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	-410	5	-3.69	1488902520	138144	108.14	11110	11110	10600	14440	7780	11110	10778.12	1.99	0	33558	12056	11582	11276	10802	10496	11430	10650	89	3330	500	7990	10	1	17752276	1899	23.73	1.98	12	0.78	451.00	5417.00	12680	20240314	-15.62	6010	20231107	78.04	12680	-15.62	20240314	7620	40.42	20240115	12680	-15.62	20240314	6010	78.04	20231107	2.74	N	234690	500	88 억		353542	N	N	0	N	00	N
59	20240320	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	-370	5	-3.33	1409952100	130776	102.37	11110	11110	10600	14440	7780	11110	10781.43	1.99	0	31309	12056	11582	11276	10802	10496	11430	10650	89	3330	500	7990	10	1	17752276	1907	23.81	1.98	12	0.74	451.00	5417.00	12680	20240314	-15.30	6010	20231107	78.70	12680	-15.30	20240314	7620	40.94	20240115	12680	-15.30	20240314	6010	78.70	20231107	2.74	N	234690	500	88 억		353542	N	N	0	N	00	N
60	20240320	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	10800	-310	5	-2.79	1259480980	116793	91.42	11110	11110	10600	14440	7780	11110	10783.87	1.99	0	21983	12056	11582	11276	10802	10496	11430	10650	89	3330	500	7990	10	1	17752276	1917	23.95	1.99	12	0.66	451.00	5417.00	12680	20240314	-14.83	6010	20231107	79.70	12680	-14.83	20240314	7620	41.73	20240115	12680	-14.83	20240314	6010	79.70	20231107	2.74	N	234690	500	88 억		353542	N	N	0	N	00	N
61	20240320	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	-360	5	-3.24	1135599390	105341	82.46	11110	11110	10600	14440	7780	11110	10780.22	1.99	0	20662	12056	11582	11276	10802	10496	11430	10650	89	3330	500	7990	10	1	17752276	1908	23.84	1.98	12	0.59	451.00	5417.00	12680	20240314	-15.22	6010	20231107	78.87	12680	-15.22	20240314	7620	41.08	20240115	12680	-15.22	20240314	6010	78.87	20231107	2.74	N	234690	500	88 억		353542	N	N	0	N	00	N
62	20240320	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	10810	-300	5	-2.70	1010828750	93766	73.40	11110	11110	10600	14440	7780	11110	10780.33	1.99	0	17081	12056	11582	11276	10802	10496	11430	10650	89	3330	500	7990	10	1	17752276	1919	23.97	2.00	12	0.53	451.00	5417.00	12680	20240314	-14.75	6010	20231107	79.87	12680	-14.75	20240314	7620	41.86	20240115	12680	-14.75	20240314	6010	79.87	20231107	2.74	N	234690	500	88 억		353542	N	N	0	N	00	N
63	20240320	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	10790	-320	5	-2.88	874039240	81049	63.44	11110	11110	10600	14440	7780	11110	10784.08	1.99	0	12869	12056	11582	11276	10802	10496	11430	10650	89	3330	500	7990	10	1	17752276	1915	23.92	1.99	12	0.46	451.00	5417.00	12680	20240314	-14.91	6010	20231107	79.53	12680	-14.91	20240314	7620	41.60	20240115	12680	-14.91	20240314	6010	79.53	20231107	2.74	N	234690	500	88 억		353542	N	N	0	N	00	N
64	20240320	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-440	5	-3.96	595566790	55011	43.06	11110	11110	10600	14440	7780	11110	10826.32	1.99	0	7559	12056	11582	11276	10802	10496	11430	10650	89	3330	500	7990	10	1	17752276	1894	23.66	1.97	12	0.31	451.00	5417.00	12680	20240314	-15.85	6010	20231107	77.54	12680	-15.85	20240314	7620	40.03	20240115	12680	-15.85	20240314	6010	77.54	20231107	2.74	N	234690	500	88 억		353542	N	N	0	N	00	N
65	20240320	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	11030	-80	5	-0.72	64613440	5861	4.59	11110	11110	10870	14440	7780	11110	11024.30	1.99	0	455	12056	11582	11276	10802	10496	11430	10650	89	3330	500	7990	10	1	17752276	1958	24.46	2.04	12	0.03	451.00	5417.00	12680	20240314	-13.01	6010	20231107	83.53	12680	-13.01	20240314	7620	44.75	20240115	12680	-13.01	20240314	6010	83.53	20231107	2.74	N	234690	500	88 억		353542	N	N	0	N	00	N
66	20240319	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	11110	-440	5	-3.81	1423932060	126793	88.85	11570	11750	10970	15010	8090	11550	11230.51	1.94	0	6832	12030	11790	11480	11240	10930	11635	11085	89	3460	500	8310	10	1	17752276	1972	24.63	2.05	12	0.71	451.00	5417.00	12680	20240314	-12.38	6010	20231107	84.86	12680	-12.38	20240314	7620	45.80	20240115	12680	-12.38	20240314	6010	84.86	20231107	2.71	N	234690	500	88 억		344169	N	N	0	N	00	N
67	20240319	151001	57	100.00	KOSDAQ		제약	N	N	N	N		N	11030	-520	5	-4.50	1308477060	116327	81.52	11570	11750	11010	15010	8090	11550	11248.27	1.94	0	6472	12030	11790	11480	11240	10930	11635	11085	89	3460	500	8310	10	1	17752276	1958	24.46	2.04	12	0.66	451.00	5417.00	12680	20240314	-13.01	6010	20231107	83.53	12680	-13.01	20240314	7620	44.75	20240115	12680	-13.01	20240314	6010	83.53	20231107	2.71	N	234690	500	88 억		344169	N	N	0	N	00	N
68	20240319	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	-350	5	-3.03	854997630	75497	52.91	11570	11750	11110	15010	8090	11550	11324.92	1.94	0	5537	12030	11790	11480	11240	10930	11635	11085	89	3460	500	8310	10	1	17752276	1988	24.83	2.07	12	0.43	451.00	5417.00	12680	20240314	-11.67	6010	20231107	86.36	12680	-11.67	20240314	7620	46.98	20240115	12680	-11.67	20240314	6010	86.36	20231107	2.71	N	234690	500	88 억		344169	N	N	0	N	00	N
69	20240319	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	-340	5	-2.94	788525530	69567	48.75	11570	11750	11110	15010	8090	11550	11334.76	1.94	0	5551	12030	11790	11480	11240	10930	11635	11085	89	3460	500	8310	10	1	17752276	1990	24.86	2.07	12	0.39	451.00	5417.00	12680	20240314	-11.59	6010	20231107	86.52	12680	-11.59	20240314	7620	47.11	20240115	12680	-11.59	20240314	6010	86.52	20231107	2.71	N	234690	500	88 억		344169	N	N	0	N	00	N
70	20240319	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	-340	5	-2.94	652089460	57363	40.20	11570	11750	11200	15010	8090	11550	11367.77	1.94	0	1637	12030	11790	11480	11240	10930	11635	11085	89	3460	500	8310	10	1	17752276	1990	24.86	2.07	12	0.32	451.00	5417.00	12680	20240314	-11.59	6010	20231107	86.52	12680	-11.59	20240314	7620	47.11	20240115	12680	-11.59	20240314	6010	86.52	20231107	2.71	N	234690	500	88 억		344169	N	N	0	N	00	N
71	20240319	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	-250	5	-2.16	438624800	38369	26.89	11570	11750	11300	15010	8090	11550	11431.75	1.94	0	1301	12030	11790	11480	11240	10930	11635	11085	89	3460	500	8310	10	1	17752276	2006	25.06	2.09	12	0.22	451.00	5417.00	12680	20240314	-10.88	6010	20231107	88.02	12680	-10.88	20240314	7620	48.29	20240115	12680	-10.88	20240314	6010	88.02	20231107	2.71	N	234690	500	88 억		344169	N	N	0	N	00	N
72	20240319	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	-170	5	-1.47	354214850	30936	21.68	11570	11750	11300	15010	8090	11550	11449.92	1.94	0	805	12030	11790	11480	11240	10930	11635	11085	89	3460	500	8310	10	1	17752276	2020	25.23	2.10	12	0.17	451.00	5417.00	12680	20240314	-10.25	6010	20231107	89.35	12680	-10.25	20240314	7620	49.34	20240115	12680	-10.25	20240314	6010	89.35	20231107	2.71	N	234690	500	88 억		344169	N	N	0	N	00	N
73	20240319	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	0	3	0.00	122588740	10635	7.45	11570	11610	11490	15010	8090	11550	11526.91	1.94	0	96	12030	11790	11480	11240	10930	11635	11085	89	3460	500	8310	10	1	17752276	2050	25.61	2.13	12	0.06	451.00	5417.00	12680	20240314	-8.91	6010	20231107	92.18	12680	-8.91	20240314	7620	51.57	20240115	12680	-8.91	20240314	6010	92.18	20231107	2.71	N	234690	500	88 억		344169	N	N	0	N	00	N
74	20240318	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	-80	5	-0.69	1615343800	141470	64.31	11630	11720	11170	15110	8150	11630	11417.85	2.02	0	-17269	12416	12022	11236	10842	10056	12220	11040	89	3480	500	8370	10	1	17752276	2050	25.61	2.13	12	0.80	451.00	5417.00	12680	20240314	-8.91	6010	20231107	92.18	12680	-8.91	20240314	7620	51.57	20240115	12680	-8.91	20240314	6010	92.18	20231107	2.27	N	234690	500	88 억		359313	N	N	0	N	00	N
75	20240318	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	-110	5	-0.95	1572440180	137749	62.61	11630	11720	11170	15110	8150	11630	11414.83	2.02	0	-17786	12416	12022	11236	10842	10056	12220	11040	89	3480	500	8370	10	1	17752276	2045	25.54	2.13	12	0.78	451.00	5417.00	12680	20240314	-9.15	6010	20231107	91.68	12680	-9.15	20240314	7620	51.18	20240115	12680	-9.15	20240314	6010	91.68	20231107	2.27	N	234690	500	88 억		359313	N	N	0	N	00	N
76	20240318	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	10	2	0.09	1224087100	107617	48.92	11630	11720	11170	15110	8150	11630	11373.83	2.02	0	-15091	12416	12022	11236	10842	10056	12220	11040	89	3480	500	8370	10	1	17752276	2066	25.81	2.15	12	0.61	451.00	5417.00	12680	20240314	-8.20	6010	20231107	93.68	12680	-8.20	20240314	7620	52.76	20240115	12680	-8.20	20240314	6010	93.68	20231107	2.27	N	234690	500	88 억		359313	N	N	0	N	00	N
77	20240318	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	11270	-360	5	-3.10	972951590	85696	38.95	11630	11720	11170	15110	8150	11630	11352.64	2.02	0	-12307	12416	12022	11236	10842	10056	12220	11040	89	3480	500	8370	10	1	17752276	2001	24.99	2.08	12	0.48	451.00	5417.00	12680	20240314	-11.12	6010	20231107	87.52	12680	-11.12	20240314	7620	47.90	20240115	12680	-11.12	20240314	6010	87.52	20231107	2.27	N	234690	500	88 억		359313	N	N	0	N	00	N
78	20240318	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	11280	-350	5	-3.01	923725330	81328	36.97	11630	11720	11170	15110	8150	11630	11357.11	2.02	0	-13298	12416	12022	11236	10842	10056	12220	11040	89	3480	500	8370	10	1	17752276	2002	25.01	2.08	12	0.46	451.00	5417.00	12680	20240314	-11.04	6010	20231107	87.69	12680	-11.04	20240314	7620	48.03	20240115	12680	-11.04	20240314	6010	87.69	20231107	2.27	N	234690	500	88 억		359313	N	N	0	N	00	N
79	20240318	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	-410	5	-3.53	791526150	69622	31.65	11630	11720	11170	15110	8150	11630	11367.88	2.02	0	-13645	12416	12022	11236	10842	10056	12220	11040	89	3480	500	8370	10	1	17752276	1992	24.88	2.07	12	0.39	451.00	5417.00	12680	20240314	-11.51	6010	20231107	86.69	12680	-11.51	20240314	7620	47.24	20240115	12680	-11.51	20240314	6010	86.69	20231107	2.27	N	234690	500	88 억		359313	N	N	0	N	00	N
80	20240318	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	-330	5	-2.84	549157560	48084	21.86	11630	11720	11270	15110	8150	11630	11419.61	2.02	0	-8557	12416	12022	11236	10842	10056	12220	11040	89	3480	500	8370	10	1	17752276	2006	25.06	2.09	12	0.27	451.00	5417.00	12680	20240314	-10.88	6010	20231107	88.02	12680	-10.88	20240314	7620	48.29	20240115	12680	-10.88	20240314	6010	88.02	20231107	2.27	N	234690	500	88 억		359313	N	N	0	N	00	N
81	20240318	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	-130	5	-1.12	134336140	11671	5.31	11630	11630	11370	15110	8150	11630	11507.39	2.02	0	35	12416	12022	11236	10842	10056	12220	11040	89	3480	500	8370	10	1	17752276	2042	25.50	2.12	12	0.07	451.00	5417.00	12680	20240314	-9.31	6010	20231107	91.35	12680	-9.31	20240314	7620	50.92	20240115	12680	-9.31	20240314	6010	91.35	20231107	2.27	N	234690	500	88 억		359313	N	N	0	N	00	N
82	20240315	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	640	2	5.82	2406317350	218765	23.88	10990	11630	10450	14280	7700	10990	10997.38	2.05	0	-22489	13570	12280	11390	10100	9210	12925	10745	89	3290	500	7910	10	1	17752276	2065	25.79	2.15	12	1.23	451.00	5417.00	12680	20240314	-8.28	6010	20231107	93.51	12680	-8.28	20240314	7620	52.62	20240115	12680	-8.28	20240314	6010	93.51	20231107	2.24	N	234690	500	88 억		364580	N	N	0	N	00	N
83	20240315	150912	57	100.00	KOSDAQ		제약	N	N	N	N		N	11370	380	2	3.46	2189450420	199910	21.82	10990	11420	10450	14280	7700	10990	10952.18	2.05	0	-26701	13570	12280	11390	10100	9210	12925	10745	89	3290	500	7910	10	1	17752276	2018	25.21	2.10	12	1.13	451.00	5417.00	12680	20240314	-10.33	6010	20231107	89.18	12680	-10.33	20240314	7620	49.21	20240115	12680	-10.33	20240314	6010	89.18	20231107	2.24	N	234690	500	88 억		364580	N	N	0	N	00	N
84	20240315	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	190	2	1.73	2020495400	184961	20.19	10990	11420	10450	14280	7700	10990	10923.90	2.05	0	-21655	13570	12280	11390	10100	9210	12925	10745	89	3290	500	7910	10	1	17752276	1985	24.79	2.06	12	1.04	451.00	5417.00	12680	20240314	-11.83	6010	20231107	86.02	12680	-11.83	20240314	7620	46.72	20240115	12680	-11.83	20240314	6010	86.02	20231107	2.24	N	234690	500	88 억		364580	N	N	0	N	00	N
85	20240315	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	230	2	2.09	1891801140	173556	18.94	10990	11420	10450	14280	7700	10990	10900.23	2.05	0	-17607	13570	12280	11390	10100	9210	12925	10745	89	3290	500	7910	10	1	17752276	1992	24.88	2.07	12	0.98	451.00	5417.00	12680	20240314	-11.51	6010	20231107	86.69	12680	-11.51	20240314	7620	47.24	20240115	12680	-11.51	20240314	6010	86.69	20231107	2.24	N	234690	500	88 억		364580	N	N	0	N	00	N
86	20240315	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	11140	150	2	1.36	1743232190	160250	17.49	10990	11420	10450	14280	7700	10990	10878.20	2.05	0	-19242	13570	12280	11390	10100	9210	12925	10745	89	3290	500	7910	10	1	17752276	1978	24.70	2.06	12	0.90	451.00	5417.00	12680	20240314	-12.15	6010	20231107	85.36	12680	-12.15	20240314	7620	46.19	20240115	12680	-12.15	20240314	6010	85.36	20231107	2.24	N	234690	500	88 억		364580	N	N	0	N	00	N
87	20240315	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	11370	380	2	3.46	1588047840	146428	15.98	10990	11420	10450	14280	7700	10990	10845.24	2.05	0	-13994	13570	12280	11390	10100	9210	12925	10745	89	3290	500	7910	10	1	17752276	2018	25.21	2.10	12	0.82	451.00	5417.00	12680	20240314	-10.33	6010	20231107	89.18	12680	-10.33	20240314	7620	49.21	20240115	12680	-10.33	20240314	6010	89.18	20231107	2.24	N	234690	500	88 억		364580	N	N	0	N	00	N
88	20240315	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	-130	5	-1.18	939894990	88587	9.67	10990	10990	10450	14280	7700	10990	10609.83	2.05	0	-17214	13570	12280	11390	10100	9210	12925	10745	89	3290	500	7910	10	1	17752276	1928	24.08	2.00	12	0.50	451.00	5417.00	12680	20240314	-14.35	6010	20231107	80.70	12680	-14.35	20240314	7620	42.52	20240115	12680	-14.35	20240314	6010	80.70	20231107	2.24	N	234690	500	88 억		364580	N	N	0	N	00	N
89	20240315	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	10620	-370	5	-3.37	178522170	16615	1.81	10990	10990	10570	14280	7700	10990	10744.56	2.05	0	-1708	13570	12280	11390	10100	9210	12925	10745	89	3290	500	7910	10	1	17752276	1885	23.55	1.96	12	0.09	451.00	5417.00	12680	20240314	-16.25	6010	20231107	76.71	12680	-16.25	20240314	7620	39.37	20240115	12680	-16.25	20240314	6010	76.71	20231107	2.24	N	234690	500	88 억		364580	N	N	0	N	00	N
90	20240314	160932	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10990	420	2	3.97	10617642640	914989	885.68	10610	12680	10500	13740	7400	10570	11604.25	1.83	0	52375	11003	10786	10603	10386	10203	10695	10295	89	3170	500	7610	10	1	17752276	1951	24.37	2.03	12	5.15	451.00	5417.00	12680	20240314	-13.33	6010	20231107	82.86	12680	-13.33	20240314	7620	44.23	20240115	12680	-13.33	20240314	6010	82.86	20231107	2.16	N	234690	500	88 억		324028	N	N	0	N	00	N
91	20240314	150937	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10740	170	2	1.61	10365191870	891769	863.21	10610	12680	10500	13740	7400	10570	11623.18	1.83	0	48533	11003	10786	10603	10386	10203	10695	10295	89	3170	500	7610	10	1	17752276	1907	23.81	1.98	12	5.02	451.00	5417.00	12680	20240314	-15.30	6010	20231107	78.70	12680	-15.30	20240314	7620	40.94	20240115	12680	-15.30	20240314	6010	78.70	20231107	2.16	N	234690	500	88 억		324028	N	N	0	N	00	N
92	20240314	140936	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10570	0	3	0.00	9412409970	803596	777.86	10610	12680	10500	13740	7400	10570	11712.86	1.83	0	14553	11003	10786	10603	10386	10203	10695	10295	89	3170	500	7610	10	1	17752276	1876	23.44	1.95	12	4.53	451.00	5417.00	12680	20240314	-16.64	6010	20231107	75.87	12680	-16.64	20240314	7620	38.71	20240115	12680	-16.64	20240314	6010	75.87	20231107	2.16	N	234690	500	88 억		324028	N	N	0	N	00	N
93	20240314	130934	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11210	640	2	6.05	8101269780	683451	661.56	10610	12680	10500	13740	7400	10570	11853.48	1.83	0	7133	11003	10786	10603	10386	10203	10695	10295	89	3170	500	7610	10	1	17752276	1990	24.86	2.07	12	3.85	451.00	5417.00	12680	20240314	-11.59	6010	20231107	86.52	12680	-11.59	20240314	7620	47.11	20240115	12680	-11.59	20240314	6010	86.52	20231107	2.16	N	234690	500	88 억		324028	N	N	0	N	00	N
94	20240314	120935	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11660	1090	2	10.31	7507388060	631564	611.33	10610	12680	10500	13740	7400	10570	11886.98	1.83	0	9173	11003	10786	10603	10386	10203	10695	10295	89	3170	500	7610	10	1	17752276	2070	25.85	2.15	12	3.56	451.00	5417.00	12680	20240314	-8.04	6010	20231107	94.01	12680	-8.04	20240314	7620	53.02	20240115	12680	-8.04	20240314	6010	94.01	20231107	2.16	N	234690	500	88 억		324028	N	N	0	N	00	N
95	20240314	110936	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11720	1150	2	10.88	6730150440	564553	546.47	10610	12680	10500	13740	7400	10570	11921.20	1.83	0	-306	11003	10786	10603	10386	10203	10695	10295	89	3170	500	7610	10	1	17752276	2081	25.99	2.16	12	3.18	451.00	5417.00	12680	20240314	-7.57	6010	20231107	95.01	12680	-7.57	20240314	7620	53.81	20240115	12680	-7.57	20240314	6010	95.01	20231107	2.16	N	234690	500	88 억		324028	N	N	0	N	00	N
96	20240314	100942	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11970	1400	2	13.25	4909987740	411166	398.00	10610	12680	10500	13740	7400	10570	11941.62	1.83	0	-25995	11003	10786	10603	10386	10203	10695	10295	89	3170	500	7610	10	1	17752276	2125	26.54	2.21	12	2.32	451.00	5417.00	12680	20240314	-5.60	6010	20231107	99.17	12680	-5.60	20240314	7620	57.09	20240115	12680	-5.60	20240314	6010	99.17	20231107	2.16	N	234690	500	88 억		324028	N	N	0	N	00	N
97	20240314	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	10620	50	2	0.47	22593010	2134	2.07	10610	10650	10500	13740	7400	10570	10587.16	1.83	0	-942	11003	10786	10603	10386	10203	10695	10295	89	3170	500	7610	10	1	17752276	1885	23.55	1.96	12	0.01	451.00	5417.00	12250	20240306	-13.31	6010	20231107	76.71	12250	-13.31	20240306	7620	39.37	20240115	12250	-13.31	20240306	6010	76.71	20231107	2.16	N	234690	500	88 억		324028	N	N	0	N	00	N
98	20240313	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	-220	5	-2.04	1089786070	103308	88.30	10810	10820	10420	14020	7560	10790	10548.67	1.80	0	7821	11396	11092	10896	10592	10396	10995	10495	89	3230	500	7760	10	1	17752276	1876	23.44	1.95	12	0.58	451.00	5417.00	12250	20240306	-13.71	6010	20231107	75.87	12250	-13.71	20240306	7620	38.71	20240115	12250	-13.71	20240306	6010	75.87	20231107	2.18	N	234690	500	88 억		318900	N	N	0	N	00	N
99	20240313	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	-230	5	-2.13	1061386040	100610	85.99	10810	10820	10420	14020	7560	10790	10549.27	1.80	0	7840	11396	11092	10896	10592	10396	10995	10495	89	3230	500	7760	10	1	17752276	1875	23.41	1.95	12	0.57	451.00	5417.00	12250	20240306	-13.80	6010	20231107	75.71	12250	-13.80	20240306	7620	38.58	20240115	12250	-13.80	20240306	6010	75.71	20231107	2.18	N	234690	500	88 억		318900	N	N	0	N	00	N
100	20240313	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	-310	5	-2.87	912953240	86425	73.87	10810	10820	10430	14020	7560	10790	10563.27	1.80	0	-625	11396	11092	10896	10592	10396	10995	10495	89	3230	500	7760	10	1	17752276	1860	23.24	1.93	12	0.49	451.00	5417.00	12250	20240306	-14.45	6010	20231107	74.38	12250	-14.45	20240306	7620	37.53	20240115	12250	-14.45	20240306	6010	74.38	20231107	2.18	N	234690	500	88 억		318900	N	N	0	N	00	N
101	20240313	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-240	5	-2.22	679831770	64184	54.86	10810	10820	10500	14020	7560	10790	10591.61	1.80	0	3765	11396	11092	10896	10592	10396	10995	10495	89	3230	500	7760	10	1	17752276	1873	23.39	1.95	12	0.36	451.00	5417.00	12250	20240306	-13.88	6010	20231107	75.54	12250	-13.88	20240306	7620	38.45	20240115	12250	-13.88	20240306	6010	75.54	20231107	2.18	N	234690	500	88 억		318900	N	N	0	N	00	N
102	20240313	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	-200	5	-1.85	624139170	58912	50.35	10810	10820	10500	14020	7560	10790	10594.10	1.80	0	3538	11396	11092	10896	10592	10396	10995	10495	89	3230	500	7760	10	1	17752276	1880	23.48	1.95	12	0.33	451.00	5417.00	12250	20240306	-13.55	6010	20231107	76.21	12250	-13.55	20240306	7620	38.98	20240115	12250	-13.55	20240306	6010	76.21	20231107	2.18	N	234690	500	88 억		318900	N	N	0	N	00	N
103	20240313	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	-230	5	-2.13	596562770	56309	48.13	10810	10820	10500	14020	7560	10790	10594.10	1.80	0	4093	11396	11092	10896	10592	10396	10995	10495	89	3230	500	7760	10	1	17752276	1875	23.41	1.95	12	0.32	451.00	5417.00	12250	20240306	-13.80	6010	20231107	75.71	12250	-13.80	20240306	7620	38.58	20240115	12250	-13.80	20240306	6010	75.71	20231107	2.18	N	234690	500	88 억		318900	N	N	0	N	00	N
104	20240313	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	-160	5	-1.48	397962880	37483	32.04	10810	10820	10500	14020	7560	10790	10616.69	1.80	0	904	11396	11092	10896	10592	10396	10995	10495	89	3230	500	7760	10	1	17752276	1887	23.57	1.96	12	0.21	451.00	5417.00	12250	20240306	-13.22	6010	20231107	76.87	12250	-13.22	20240306	7620	39.50	20240115	12250	-13.22	20240306	6010	76.87	20231107	2.18	N	234690	500	88 억		318900	N	N	0	N	00	N
105	20240313	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	-40	5	-0.37	32348540	3016	2.58	10810	10820	10610	14020	7560	10790	10723.44	1.80	0	-1182	11396	11092	10896	10592	10396	10995	10495	89	3230	500	7760	10	1	17752276	1908	23.84	1.98	12	0.02	451.00	5417.00	12250	20240306	-12.24	6010	20231107	78.87	12250	-12.24	20240306	7620	41.08	20240115	12250	-12.24	20240306	6010	78.87	20231107	2.18	N	234690	500	88 억		318900	N	N	0	N	00	N
106	20240312	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	10790	-360	5	-3.23	1259354360	115992	216.07	11030	11200	10700	14490	7810	11150	10857.48	1.65	0	26993	11803	11476	11263	10936	10723	11370	10830	89	3340	500	8020	10	1	17752276	1915	23.92	1.99	12	0.65	451.00	5417.00	12250	20240306	-11.92	6010	20231107	79.53	12250	-11.92	20240306	7620	41.60	20240115	12250	-11.92	20240306	6010	79.53	20231107	2.29	N	234690	500	88 억		292092	N	N	0	N	00	N
107	20240312	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	-400	5	-3.59	1211734780	111574	207.84	11030	11200	10700	14490	7810	11150	10860.37	1.65	0	26701	11803	11476	11263	10936	10723	11370	10830	89	3340	500	8020	10	1	17752276	1908	23.84	1.98	12	0.63	451.00	5417.00	12250	20240306	-12.24	6010	20231107	78.87	12250	-12.24	20240306	7620	41.08	20240115	12250	-12.24	20240306	6010	78.87	20231107	2.29	N	234690	500	88 억		292092	N	N	0	N	00	N
108	20240312	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	-400	5	-3.59	1105841080	101699	189.45	11030	11200	10700	14490	7810	11150	10873.67	1.65	0	22419	11803	11476	11263	10936	10723	11370	10830	89	3340	500	8020	10	1	17752276	1908	23.84	1.98	12	0.57	451.00	5417.00	12250	20240306	-12.24	6010	20231107	78.87	12250	-12.24	20240306	7620	41.08	20240115	12250	-12.24	20240306	6010	78.87	20231107	2.29	N	234690	500	88 억		292092	N	N	0	N	00	N
109	20240312	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	-370	5	-3.32	945489400	86783	161.66	11030	11200	10700	14490	7810	11150	10894.87	1.65	0	14302	11803	11476	11263	10936	10723	11370	10830	89	3340	500	8020	10	1	17752276	1914	23.90	1.99	12	0.49	451.00	5417.00	12250	20240306	-12.00	6010	20231107	79.37	12250	-12.00	20240306	7620	41.47	20240115	12250	-12.00	20240306	6010	79.37	20231107	2.29	N	234690	500	88 억		292092	N	N	0	N	00	N
110	20240312	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	-330	5	-2.96	783684420	71739	133.64	11030	11200	10770	14490	7810	11150	10924.11	1.65	0	6575	11803	11476	11263	10936	10723	11370	10830	89	3340	500	8020	10	1	17752276	1921	23.99	2.00	12	0.40	451.00	5417.00	12250	20240306	-11.67	6010	20231107	80.03	12250	-11.67	20240306	7620	41.99	20240115	12250	-11.67	20240306	6010	80.03	20231107	2.29	N	234690	500	88 억		292092	N	N	0	N	00	N
111	20240312	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	-290	5	-2.60	595538810	54373	101.29	11030	11200	10810	14490	7810	11150	10952.84	1.65	0	10440	11803	11476	11263	10936	10723	11370	10830	89	3340	500	8020	10	1	17752276	1928	24.08	2.00	12	0.31	451.00	5417.00	12250	20240306	-11.35	6010	20231107	80.70	12250	-11.35	20240306	7620	42.52	20240115	12250	-11.35	20240306	6010	80.70	20231107	2.29	N	234690	500	88 억		292092	N	N	0	N	00	N
112	20240312	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	11040	-110	5	-0.99	388558270	35458	66.05	11030	11200	10810	14490	7810	11150	10958.27	1.65	0	8910	11803	11476	11263	10936	10723	11370	10830	89	3340	500	8020	10	1	17752276	1960	24.48	2.04	12	0.20	451.00	5417.00	12250	20240306	-9.88	6010	20231107	83.69	12250	-9.88	20240306	7620	44.88	20240115	12250	-9.88	20240306	6010	83.69	20231107	2.29	N	234690	500	88 억		292092	N	N	0	N	00	N
113	20240312	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	11140	-10	5	-0.09	45410040	4095	7.63	11030	11150	11030	14490	7810	11150	11089.14	1.65	0	-1449	11803	11476	11263	10936	10723	11370	10830	89	3340	500	8020	10	1	17752276	1978	24.70	2.06	12	0.02	451.00	5417.00	12250	20240306	-9.06	6010	20231107	85.36	12250	-9.06	20240306	7620	46.19	20240115	12250	-9.06	20240306	6010	85.36	20231107	2.29	N	234690	500	88 억		292092	N	N	0	N	00	N
114	20240311	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	-140	5	-1.24	605591040	53557	56.80	11290	11590	11050	14670	7910	11290	11307.46	1.67	0	-3503	11870	11580	11340	11050	10810	11460	10930	89	3380	500	8120	10	1	17752276	1979	24.72	2.06	12	0.30	451.00	5417.00	12250	20240306	-8.98	6010	20231107	85.52	12250	-8.98	20240306	7620	46.33	20240115	12250	-8.98	20240306	6010	85.52	20231107	2.33	N	234690	500	88 억		295760	N	N	0	N	00	N
115	20240311	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	11130	-160	5	-1.42	596568450	52747	55.94	11290	11590	11050	14670	7910	11290	11310.00	1.67	0	-3459	11870	11580	11340	11050	10810	11460	10930	89	3380	500	8120	10	1	17752276	1976	24.68	2.05	12	0.30	451.00	5417.00	12250	20240306	-9.14	6010	20231107	85.19	12250	-9.14	20240306	7620	46.06	20240115	12250	-9.14	20240306	6010	85.19	20231107	2.33	N	234690	500	88 억		295760	N	N	0	N	00	N
116	20240311	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	-110	5	-0.97	504828630	44510	47.20	11290	11590	11050	14670	7910	11290	11341.91	1.67	0	-6904	11870	11580	11340	11050	10810	11460	10930	89	3380	500	8120	10	1	17752276	1985	24.79	2.06	12	0.25	451.00	5417.00	12250	20240306	-8.73	6010	20231107	86.02	12250	-8.73	20240306	7620	46.72	20240115	12250	-8.73	20240306	6010	86.02	20231107	2.33	N	234690	500	88 억		295760	N	N	0	N	00	N
117	20240311	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	-100	5	-0.89	420367440	36926	39.16	11290	11590	11180	14670	7910	11290	11384.05	1.67	0	-7449	11870	11580	11340	11050	10810	11460	10930	89	3380	500	8120	10	1	17752276	1986	24.81	2.07	12	0.21	451.00	5417.00	12250	20240306	-8.65	6010	20231107	86.19	12250	-8.65	20240306	7620	46.85	20240115	12250	-8.65	20240306	6010	86.19	20231107	2.33	N	234690	500	88 억		295760	N	N	0	N	00	N
118	20240311	120911	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	20	2	0.18	351223300	30775	32.64	11290	11590	11210	14670	7910	11290	11412.62	1.67	0	-6084	11870	11580	11340	11050	10810	11460	10930	89	3380	500	8120	10	1	17752276	2008	25.08	2.09	12	0.17	451.00	5417.00	12250	20240306	-7.67	6010	20231107	88.19	12250	-7.67	20240306	7620	48.43	20240115	12250	-7.67	20240306	6010	88.19	20231107	2.33	N	234690	500	88 억		295760	N	N	0	N	00	N
119	20240311	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	50	2	0.44	283924980	24817	26.32	11290	11590	11290	14670	7910	11290	11440.75	1.67	0	-3122	11870	11580	11340	11050	10810	11460	10930	89	3380	500	8120	10	1	17752276	2013	25.14	2.09	12	0.14	451.00	5417.00	12250	20240306	-7.43	6010	20231107	88.69	12250	-7.43	20240306	7620	48.82	20240115	12250	-7.43	20240306	6010	88.69	20231107	2.33	N	234690	500	88 억		295760	N	N	0	N	00	N
120	20240311	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	130	2	1.15	221578810	19335	20.50	11290	11590	11290	14670	7910	11290	11459.99	1.67	0	-2929	11870	11580	11340	11050	10810	11460	10930	89	3380	500	8120	10	1	17752276	2027	25.32	2.11	12	0.11	451.00	5417.00	12250	20240306	-6.78	6010	20231107	90.02	12250	-6.78	20240306	7620	49.87	20240115	12250	-6.78	20240306	6010	90.02	20231107	2.33	N	234690	500	88 억		295760	N	N	0	N	00	N
121	20240311	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	280	2	2.48	125445510	10925	11.59	11290	11590	11290	14670	7910	11290	11482.43	1.67	0	-2746	11870	11580	11340	11050	10810	11460	10930	89	3380	500	8120	10	1	17752276	2054	25.65	2.14	12	0.06	451.00	5417.00	12250	20240306	-5.55	6010	20231107	92.51	12250	-5.55	20240306	7620	51.84	20240115	12250	-5.55	20240306	6010	92.51	20231107	2.33	N	234690	500	88 억		295760	N	N	0	N	00	N
122	20240308	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	11290	-290	5	-2.50	1066132290	94252	66.63	11580	11630	11100	15050	8110	11580	11311.47	1.65	0	2776	12446	12012	11716	11282	10986	11865	11135	89	3470	500	8330	10	1	17752276	2004	25.03	2.08	12	0.53	451.00	5417.00	12250	20240306	-7.84	6010	20231107	87.85	12250	-7.84	20240306	7620	48.16	20240115	12250	-7.84	20240306	6010	87.85	20231107	2.25	N	234690	500	88 억		292741	N	N	0	N	00	N
123	20240308	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	-220	5	-1.90	1031768480	91215	64.49	11580	11630	11100	15050	8110	11580	11311.36	1.65	0	3390	12446	12012	11716	11282	10986	11865	11135	89	3470	500	8330	10	1	17752276	2017	25.19	2.10	12	0.51	451.00	5417.00	12250	20240306	-7.27	6010	20231107	89.02	12250	-7.27	20240306	7620	49.08	20240115	12250	-7.27	20240306	6010	89.02	20231107	2.25	N	234690	500	88 억		292741	N	N	0	N	00	N
124	20240308	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	11270	-310	5	-2.68	938172800	82949	58.64	11580	11630	11100	15050	8110	11580	11310.20	1.65	0	636	12446	12012	11716	11282	10986	11865	11135	89	3470	500	8330	10	1	17752276	2001	24.99	2.08	12	0.47	451.00	5417.00	12250	20240306	-8.00	6010	20231107	87.52	12250	-8.00	20240306	7620	47.90	20240115	12250	-8.00	20240306	6010	87.52	20231107	2.25	N	234690	500	88 억		292741	N	N	0	N	00	N
125	20240308	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	-60	5	-0.52	763744590	67503	47.72	11580	11630	11100	15050	8110	11580	11314.18	1.65	0	-1785	12446	12012	11716	11282	10986	11865	11135	89	3470	500	8330	10	1	17752276	2045	25.54	2.13	12	0.38	451.00	5417.00	12250	20240306	-5.96	6010	20231107	91.68	12250	-5.96	20240306	7620	51.18	20240115	12250	-5.96	20240306	6010	91.68	20231107	2.25	N	234690	500	88 억		292741	N	N	0	N	00	N
126	20240308	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	-240	5	-2.07	688489340	60889	43.05	11580	11630	11100	15050	8110	11580	11307.23	1.65	0	-3576	12446	12012	11716	11282	10986	11865	11135	89	3470	500	8330	10	1	17752276	2013	25.14	2.09	12	0.34	451.00	5417.00	12250	20240306	-7.43	6010	20231107	88.69	12250	-7.43	20240306	7620	48.82	20240115	12250	-7.43	20240306	6010	88.69	20231107	2.25	N	234690	500	88 억		292741	N	N	0	N	00	N
127	20240308	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	-340	5	-2.94	612118650	54134	38.27	11580	11630	11100	15050	8110	11580	11307.41	1.65	0	-3838	12446	12012	11716	11282	10986	11865	11135	89	3470	500	8330	10	1	17752276	1995	24.92	2.07	12	0.30	451.00	5417.00	12250	20240306	-8.24	6010	20231107	87.02	12250	-8.24	20240306	7620	47.51	20240115	12250	-8.24	20240306	6010	87.02	20231107	2.25	N	234690	500	88 억		292741	N	N	0	N	00	N
128	20240308	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-110	5	-0.95	357089170	31476	22.25	11580	11630	11100	15050	8110	11580	11344.72	1.65	0	-3525	12446	12012	11716	11282	10986	11865	11135	89	3470	500	8330	10	1	17752276	2036	25.43	2.12	12	0.18	451.00	5417.00	12250	20240306	-6.37	6010	20231107	90.85	12250	-6.37	20240306	7620	50.52	20240115	12250	-6.37	20240306	6010	90.85	20231107	2.25	N	234690	500	88 억		292741	N	N	0	N	00	N
129	20240308	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	-10	5	-0.09	42326970	3657	2.59	11580	11630	11530	15050	8110	11580	11574.21	1.65	0	-673	12446	12012	11716	11282	10986	11865	11135	89	3470	500	8330	10	1	17752276	2054	25.65	2.14	12	0.02	451.00	5417.00	12250	20240306	-5.55	6010	20231107	92.51	12250	-5.55	20240306	7620	51.84	20240115	12250	-5.55	20240306	6010	92.51	20231107	2.25	N	234690	500	88 억		292741	N	N	0	N	00	N
130	20240307	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	-160	5	-1.36	1663180980	141292	37.03	11710	12150	11420	15260	8220	11740	11771.40	1.73	0	-14068	12706	12222	11766	11282	10826	12465	11525	89	3520	500	8450	10	1	17752276	2056	25.68	2.14	12	0.80	451.00	5417.00	12250	20240306	-5.47	6010	20231107	92.68	12250	-5.47	20240306	7620	51.97	20240115	12250	-5.47	20240306	6010	92.68	20231107	2.28	N	234690	500	88 억		306327	N	N	0	N	00	N
131	20240307	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	-210	5	-1.79	1604253900	136196	35.70	11710	12150	11420	15260	8220	11740	11779.04	1.73	0	-12681	12706	12222	11766	11282	10826	12465	11525	89	3520	500	8450	10	1	17752276	2047	25.57	2.13	12	0.77	451.00	5417.00	12250	20240306	-5.88	6010	20231107	91.85	12250	-5.88	20240306	7620	51.31	20240115	12250	-5.88	20240306	6010	91.85	20231107	2.28	N	234690	500	88 억		306327	N	N	0	N	00	N
132	20240307	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	60	2	0.51	1432925860	121386	31.82	11710	12150	11420	15260	8220	11740	11804.76	1.73	0	-8351	12706	12222	11766	11282	10826	12465	11525	89	3520	500	8450	10	1	17752276	2095	26.16	2.18	12	0.68	451.00	5417.00	12250	20240306	-3.67	6010	20231107	96.34	12250	-3.67	20240306	7620	54.86	20240115	12250	-3.67	20240306	6010	96.34	20231107	2.28	N	234690	500	88 억		306327	N	N	0	N	00	N
133	20240307	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	20	2	0.17	1264371230	107088	28.07	11710	12150	11420	15260	8220	11740	11806.91	1.73	0	-7251	12706	12222	11766	11282	10826	12465	11525	89	3520	500	8450	10	1	17752276	2088	26.08	2.17	12	0.60	451.00	5417.00	12250	20240306	-4.00	6010	20231107	95.67	12250	-4.00	20240306	7620	54.33	20240115	12250	-4.00	20240306	6010	95.67	20231107	2.28	N	234690	500	88 억		306327	N	N	0	N	00	N
134	20240307	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	20	2	0.17	1001081350	84858	22.24	11710	12150	11420	15260	8220	11740	11797.21	1.73	0	4449	12706	12222	11766	11282	10826	12465	11525	89	3520	500	8450	10	1	17752276	2088	26.08	2.17	12	0.48	451.00	5417.00	12250	20240306	-4.00	6010	20231107	95.67	12250	-4.00	20240306	7620	54.33	20240115	12250	-4.00	20240306	6010	95.67	20231107	2.28	N	234690	500	88 억		306327	N	N	0	N	00	N
135	20240307	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	10	2	0.09	872723250	73952	19.38	11710	12150	11420	15260	8220	11740	11801.30	1.73	0	5096	12706	12222	11766	11282	10826	12465	11525	89	3520	500	8450	10	1	17752276	2086	26.05	2.17	12	0.42	451.00	5417.00	12250	20240306	-4.08	6010	20231107	95.51	12250	-4.08	20240306	7620	54.20	20240115	12250	-4.08	20240306	6010	95.51	20231107	2.28	N	234690	500	88 억		306327	N	N	0	N	00	N
136	20240307	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	-60	5	-0.51	734562180	62087	16.27	11710	12150	11420	15260	8220	11740	11831.34	1.73	0	1715	12706	12222	11766	11282	10826	12465	11525	89	3520	500	8450	10	1	17752276	2073	25.90	2.16	12	0.35	451.00	5417.00	12250	20240306	-4.65	6010	20231107	94.34	12250	-4.65	20240306	7620	53.28	20240115	12250	-4.65	20240306	6010	94.34	20231107	2.28	N	234690	500	88 억		306327	N	N	0	N	00	N
137	20240307	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	300	2	2.56	360573530	30328	7.95	11710	12150	11420	15260	8220	11740	11889.67	1.73	0	4497	12706	12222	11766	11282	10826	12465	11525	89	3520	500	8450	10	1	17752276	2137	26.70	2.22	12	0.17	451.00	5417.00	12250	20240306	-1.71	6010	20231107	100.33	12250	-1.71	20240306	7620	58.01	20240115	12250	-1.71	20240306	6010	100.33	20231107	2.28	N	234690	500	88 억		306327	N	N	0	N	00	N
138	20240306	160844	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11740	430	2	3.80	4448401920	381140	306.47	11330	12250	11310	14700	7920	11310	11671.33	1.49	0	43367	11943	11626	11323	11006	10703	11785	11165	89	3390	500	8140	10	1	17752276	2084	26.03	2.17	12	2.15	451.00	5417.00	12250	20240306	-4.16	6010	20231107	95.34	12250	-4.16	20240306	7620	54.07	20240115	12250	-4.16	20240306	6010	95.34	20231107	2.31	N	234690	500	88 억		264774	N	N	0	N	00	N
139	20240306	150846	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11680	370	2	3.27	4360684590	373655	300.45	11330	12250	11310	14700	7920	11310	11670.48	1.49	0	39033	11943	11626	11323	11006	10703	11785	11165	89	3390	500	8140	10	1	17752276	2073	25.90	2.16	12	2.10	451.00	5417.00	12250	20240306	-4.65	6010	20231107	94.34	12250	-4.65	20240306	7620	53.28	20240115	12250	-4.65	20240306	6010	94.34	20231107	2.31	N	234690	500	88 억		264774	N	N	0	N	00	N
140	20240306	140851	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11460	150	2	1.33	3747613610	321097	258.19	11330	12250	11310	14700	7920	11310	11671.43	1.49	0	35281	11943	11626	11323	11006	10703	11785	11165	89	3390	500	8140	10	1	17752276	2034	25.41	2.12	12	1.81	451.00	5417.00	12250	20240306	-6.45	6010	20231107	90.68	12250	-6.45	20240306	7620	50.39	20240115	12250	-6.45	20240306	6010	90.68	20231107	2.31	N	234690	500	88 억		264774	N	N	0	N	00	N
141	20240306	130851	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11430	120	2	1.06	3473444050	297196	238.97	11330	12250	11310	14700	7920	11310	11687.55	1.49	0	25498	11943	11626	11323	11006	10703	11785	11165	89	3390	500	8140	10	1	17752276	2029	25.34	2.11	12	1.67	451.00	5417.00	12250	20240306	-6.69	6010	20231107	90.18	12250	-6.69	20240306	7620	50.00	20240115	12250	-6.69	20240306	6010	90.18	20231107	2.31	N	234690	500	88 억		264774	N	N	0	N	00	N
142	20240306	120849	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11320	10	2	0.09	3218868590	274855	221.01	11330	12250	11310	14700	7920	11310	11711.35	1.49	0	15750	11943	11626	11323	11006	10703	11785	11165	89	3390	500	8140	10	1	17752276	2010	25.10	2.09	12	1.55	451.00	5417.00	12250	20240306	-7.59	6010	20231107	88.35	12250	-7.59	20240306	7620	48.56	20240115	12250	-7.59	20240306	6010	88.35	20231107	2.31	N	234690	500	88 억		264774	N	N	0	N	00	N
143	20240306	110847	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11470	160	2	1.41	2860053050	243353	195.68	11330	12250	11330	14700	7920	11310	11752.93	1.49	0	15769	11943	11626	11323	11006	10703	11785	11165	89	3390	500	8140	10	1	17752276	2036	25.43	2.12	12	1.37	451.00	5417.00	12250	20240306	-6.37	6010	20231107	90.85	12250	-6.37	20240306	7620	50.52	20240115	12250	-6.37	20240306	6010	90.85	20231107	2.31	N	234690	500	88 억		264774	N	N	0	N	00	N
144	20240306	100828	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11550	240	2	2.12	2263970450	191571	154.04	11330	12250	11330	14700	7920	11310	11818.27	1.49	0	21136	11943	11626	11323	11006	10703	11785	11165	89	3390	500	8140	10	1	17752276	2050	25.61	2.13	12	1.08	451.00	5417.00	12250	20240306	-5.71	6010	20231107	92.18	12250	-5.71	20240306	7620	51.57	20240115	12250	-5.71	20240306	6010	92.18	20231107	2.31	N	234690	500	88 억		264774	N	N	0	N	00	N
145	20240306	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	540	2	4.77	339516440	29125	23.42	11330	11870	11330	14700	7920	11310	11658.81	1.49	0	10847	11943	11626	11323	11006	10703	11785	11165	89	3390	500	8140	10	1	17752276	2104	26.27	2.19	12	0.16	451.00	5417.00	12180	20240228	-2.71	6010	20231107	97.17	12180	-2.71	20240228	7620	55.51	20240115	12180	-2.71	20240228	6010	97.17	20231107	2.31	N	234690	500	88 억		264774	N	N	0	N	00	N
146	20240305	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-90	5	-0.79	1413553520	124203	52.27	11250	11640	11020	14820	7980	11400	11380.99	1.46	0	4898	12186	11792	11186	10792	10186	11990	10990	89	3420	500	8200	10	1	17752276	2008	25.08	2.09	12	0.70	451.00	5417.00	12180	20240228	-7.14	6010	20231107	88.19	12180	-7.14	20240228	7620	48.43	20240115	12180	-7.14	20240228	6010	88.19	20231107	2.00	N	234690	500	88 억		259569	N	N	0	N	00	N
147	20240305	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	-20	5	-0.18	1361126520	119575	50.32	11250	11640	11020	14820	7980	11400	11383.04	1.46	0	4024	12186	11792	11186	10792	10186	11990	10990	89	3420	500	8200	10	1	17752276	2020	25.23	2.10	12	0.67	451.00	5417.00	12180	20240228	-6.57	6010	20231107	89.35	12180	-6.57	20240228	7620	49.34	20240115	12180	-6.57	20240228	6010	89.35	20231107	2.00	N	234690	500	88 억		259569	N	N	0	N	00	N
148	20240305	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	140	2	1.23	1006412880	88626	37.30	11250	11640	11020	14820	7980	11400	11355.73	1.46	0	15317	12186	11792	11186	10792	10186	11990	10990	89	3420	500	8200	10	1	17752276	2049	25.59	2.13	12	0.50	451.00	5417.00	12180	20240228	-5.25	6010	20231107	92.01	12180	-5.25	20240228	7620	51.44	20240115	12180	-5.25	20240228	6010	92.01	20231107	2.00	N	234690	500	88 억		259569	N	N	0	N	00	N
149	20240305	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	190	2	1.67	767809620	67949	28.59	11250	11600	11020	14820	7980	11400	11299.79	1.46	0	19606	12186	11792	11186	10792	10186	11990	10990	89	3420	500	8200	10	1	17752276	2057	25.70	2.14	12	0.38	451.00	5417.00	12180	20240228	-4.84	6010	20231107	92.85	12180	-4.84	20240228	7620	52.10	20240115	12180	-4.84	20240228	6010	92.85	20231107	2.00	N	234690	500	88 억		259569	N	N	0	N	00	N
150	20240305	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	40	2	0.35	607588930	54042	22.74	11250	11520	11020	14820	7980	11400	11242.90	1.46	0	17442	12186	11792	11186	10792	10186	11990	10990	89	3420	500	8200	10	1	17752276	2031	25.37	2.11	12	0.30	451.00	5417.00	12180	20240228	-6.08	6010	20231107	90.35	12180	-6.08	20240228	7620	50.13	20240115	12180	-6.08	20240228	6010	90.35	20231107	2.00	N	234690	500	88 억		259569	N	N	0	N	00	N
151	20240305	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	60	2	0.53	519989870	46387	19.52	11250	11520	11020	14820	7980	11400	11209.82	1.46	0	17929	12186	11792	11186	10792	10186	11990	10990	89	3420	500	8200	10	1	17752276	2034	25.41	2.12	12	0.26	451.00	5417.00	12180	20240228	-5.91	6010	20231107	90.68	12180	-5.91	20240228	7620	50.39	20240115	12180	-5.91	20240228	6010	90.68	20231107	2.00	N	234690	500	88 억		259569	N	N	0	N	00	N
152	20240305	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	-180	5	-1.58	404537700	36173	15.22	11250	11520	11020	14820	7980	11400	11183.42	1.46	0	15618	12186	11792	11186	10792	10186	11990	10990	89	3420	500	8200	10	1	17752276	1992	24.88	2.07	12	0.20	451.00	5417.00	12180	20240228	-7.88	6010	20231107	86.69	12180	-7.88	20240228	7620	47.24	20240115	12180	-7.88	20240228	6010	86.69	20231107	2.00	N	234690	500	88 억		259569	N	N	0	N	00	N
153	20240305	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	10	2	0.09	34060500	3000	1.26	11250	11520	11250	14820	7980	11400	11353.50	1.46	0	963	12186	11792	11186	10792	10186	11990	10990	89	3420	500	8200	10	1	17752276	2026	25.30	2.11	12	0.02	451.00	5417.00	12180	20240228	-6.32	6010	20231107	89.85	12180	-6.32	20240228	7620	49.74	20240115	12180	-6.32	20240228	6010	89.85	20231107	2.00	N	234690	500	88 억		259569	N	N	0	N	00	N
154	20240304	160832	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	380	2	3.45	2647056400	237481	71.52	11020	11580	10580	14320	7720	11020	11146.20	1.60	0	-26670	12500	11760	11230	10490	9960	11495	10225	89	3300	500	7930	10	1	17752276	2024	25.28	2.10	12	1.34	451.00	5417.00	12180	20240228	-6.40	6010	20231107	89.68	12180	-6.40	20240228	7620	49.61	20240115	12180	-6.40	20240228	6010	89.68	20231107	1.97	N	234690	500	88 억		284303	N	N	0	N	00	N
155	20240304	150827	57	100.00	KOSDAQ		제약	N	N	N	N		N	11510	490	2	4.45	2575418610	231228	69.64	11020	11580	10580	14320	7720	11020	11138.02	1.60	0	-25275	12500	11760	11230	10490	9960	11495	10225	89	3300	500	7930	10	1	17752276	2043	25.52	2.12	12	1.30	451.00	5417.00	12180	20240228	-5.50	6010	20231107	91.51	12180	-5.50	20240228	7620	51.05	20240115	12180	-5.50	20240228	6010	91.51	20231107	1.97	N	234690	500	88 억		284303	N	N	0	N	00	N
156	20240304	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	280	2	2.54	1773435950	161378	48.60	11020	11400	10580	14320	7720	11020	10989.33	1.60	0	-10423	12500	11760	11230	10490	9960	11495	10225	89	3300	500	7930	10	1	17752276	2006	25.06	2.09	12	0.91	451.00	5417.00	12180	20240228	-7.22	6010	20231107	88.02	12180	-7.22	20240228	7620	48.29	20240115	12180	-7.22	20240228	6010	88.02	20231107	1.97	N	234690	500	88 억		284303	N	N	0	N	00	N
157	20240304	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	70	2	0.64	1200322190	110536	33.29	11020	11150	10580	14320	7720	11020	10859.08	1.60	0	12295	12500	11760	11230	10490	9960	11495	10225	89	3300	500	7930	10	1	17752276	1969	24.59	2.05	12	0.62	451.00	5417.00	12180	20240228	-8.95	6010	20231107	84.53	12180	-8.95	20240228	7620	45.54	20240115	12180	-8.95	20240228	6010	84.53	20231107	1.97	N	234690	500	88 억		284303	N	N	0	N	00	N
158	20240304	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	10980	-40	5	-0.36	1083915350	100023	30.12	11020	11100	10580	14320	7720	11020	10836.62	1.60	0	14221	12500	11760	11230	10490	9960	11495	10225	89	3300	500	7930	10	1	17752276	1949	24.35	2.03	12	0.56	451.00	5417.00	12180	20240228	-9.85	6010	20231107	82.70	12180	-9.85	20240228	7620	44.09	20240115	12180	-9.85	20240228	6010	82.70	20231107	1.97	N	234690	500	88 억		284303	N	N	0	N	00	N
159	20240304	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	10880	-140	5	-1.27	900230830	83379	25.11	11020	11100	10580	14320	7720	11020	10796.80	1.60	0	18436	12500	11760	11230	10490	9960	11495	10225	89	3300	500	7930	10	1	17752276	1931	24.12	2.01	12	0.47	451.00	5417.00	12180	20240228	-10.67	6010	20231107	81.03	12180	-10.67	20240228	7620	42.78	20240115	12180	-10.67	20240228	6010	81.03	20231107	1.97	N	234690	500	88 억		284303	N	N	0	N	00	N
160	20240304	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	11030	10	2	0.09	618082780	57573	17.34	11020	11100	10580	14320	7720	11020	10735.54	1.60	0	19234	12500	11760	11230	10490	9960	11495	10225	89	3300	500	7930	10	1	17752276	1958	24.46	2.04	12	0.32	451.00	5417.00	12180	20240228	-9.44	6010	20231107	83.53	12180	-9.44	20240228	7620	44.75	20240115	12180	-9.44	20240228	6010	83.53	20231107	1.97	N	234690	500	88 억		284303	N	N	0	N	00	N
161	20240304	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	-280	5	-2.54	127820890	11817	3.56	11020	11030	10630	14320	7720	11020	10816.35	1.60	0	4120	12500	11760	11230	10490	9960	11495	10225	89	3300	500	7930	10	1	17752276	1907	23.81	1.98	12	0.07	451.00	5417.00	12180	20240228	-11.82	6010	20231107	78.70	12180	-11.82	20240228	7620	40.94	20240115	12180	-11.82	20240228	6010	78.70	20231107	1.97	N	234690	500	88 억		284303	N	N	0	N	00	N