KissMeData/166480/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	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	10790	-40	5	-0.37	1070534730	100523	73.34	10840	10900	10580	14070	7590	10830	10649.65	0.64	0	-41477	11183	11006	10813	10636	10443	10910	10540	164	3240	500	7580	10	1	32870376	3547	-70.52	4.36	12	0.31	-153.00	2475.00	11090	20240314	-2.71	5250	20231026	105.52	11090	-2.71	20240314	6490	66.26	20240124	11090	-2.71	20240314	5250	105.52	20231026	0.49	N	166480	500	164 억		208928	N	N	0	N	00	N
3	20240329	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	-70	5	-0.65	962731000	90524	66.04	10840	10900	10580	14070	7590	10830	10635.09	0.64	0	-36570	11183	11006	10813	10636	10443	10910	10540	164	3240	500	7580	10	1	32870376	3537	-70.33	4.35	12	0.28	-153.00	2475.00	11090	20240314	-2.98	5250	20231026	104.95	11090	-2.98	20240314	6490	65.79	20240124	11090	-2.98	20240314	5250	104.95	20231026	0.49	N	166480	500	164 억		208928	N	N	0	N	00	N
4	20240329	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	-230	5	-2.12	810571240	76219	55.61	10840	10900	10580	14070	7590	10830	10634.77	0.64	0	-33311	11183	11006	10813	10636	10443	10910	10540	164	3240	500	7580	10	1	32870376	3484	-69.28	4.28	12	0.23	-153.00	2475.00	11090	20240314	-4.42	5250	20231026	101.90	11090	-4.42	20240314	6490	63.33	20240124	11090	-4.42	20240314	5250	101.90	20231026	0.49	N	166480	500	164 억		208928	N	N	0	N	00	N
5	20240329	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	-220	5	-2.03	595805440	55957	40.82	10840	10900	10580	14070	7590	10830	10647.56	0.64	0	-25745	11183	11006	10813	10636	10443	10910	10540	164	3240	500	7580	10	1	32870376	3488	-69.35	4.29	12	0.17	-153.00	2475.00	11090	20240314	-4.33	5250	20231026	102.10	11090	-4.33	20240314	6490	63.48	20240124	11090	-4.33	20240314	5250	102.10	20231026	0.49	N	166480	500	164 억		208928	N	N	0	N	00	N
6	20240329	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	-220	5	-2.03	535063780	50232	36.65	10840	10900	10580	14070	7590	10830	10651.85	0.64	0	-24266	11183	11006	10813	10636	10443	10910	10540	164	3240	500	7580	10	1	32870376	3488	-69.35	4.29	12	0.15	-153.00	2475.00	11090	20240314	-4.33	5250	20231026	102.10	11090	-4.33	20240314	6490	63.48	20240124	11090	-4.33	20240314	5250	102.10	20231026	0.49	N	166480	500	164 억		208928	N	N	0	N	00	N
7	20240329	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	-220	5	-2.03	403159390	37792	27.57	10840	10900	10600	14070	7590	10830	10667.85	0.64	0	-16589	11183	11006	10813	10636	10443	10910	10540	164	3240	500	7580	10	1	32870376	3488	-69.35	4.29	12	0.11	-153.00	2475.00	11090	20240314	-4.33	5250	20231026	102.10	11090	-4.33	20240314	6490	63.48	20240124	11090	-4.33	20240314	5250	102.10	20231026	0.49	N	166480	500	164 억		208928	N	N	0	N	00	N
8	20240329	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	-150	5	-1.39	218073660	20389	14.87	10840	10900	10620	14070	7590	10830	10695.65	0.64	0	-6503	11183	11006	10813	10636	10443	10910	10540	164	3240	500	7580	10	1	32870376	3511	-69.80	4.32	12	0.06	-153.00	2475.00	11090	20240314	-3.70	5250	20231026	103.43	11090	-3.70	20240314	6490	64.56	20240124	11090	-3.70	20240314	5250	103.43	20231026	0.49	N	166480	500	164 억		208928	N	N	0	N	00	N
9	20240329	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	-70	5	-0.65	30061680	2783	2.03	10840	10900	10760	14070	7590	10830	10801.90	0.64	0	-940	11183	11006	10813	10636	10443	10910	10540	164	3240	500	7580	10	1	32870376	3537	-70.33	4.35	12	0.01	-153.00	2475.00	11090	20240314	-2.98	5250	20231026	104.95	11090	-2.98	20240314	6490	65.79	20240124	11090	-2.98	20240314	5250	104.95	20231026	0.49	N	166480	500	164 억		208928	N	N	0	N	00	N
10	20240328	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	10830	100	2	0.93	1478844240	136792	122.52	10840	10990	10620	13940	7520	10730	10810.90	0.60	0	10174	11263	10996	10663	10396	10063	11130	10530	164	3210	500	7510	10	1	32870376	3560	-70.78	4.38	12	0.42	-153.00	2475.00	11090	20240314	-2.34	5250	20231026	106.29	11090	-2.34	20240314	6490	66.87	20240124	11090	-2.34	20240314	5250	106.29	20231026	0.49	N	166480	500	164 억		198647	N	N	1	N	00	N
11	20240328	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	10800	70	2	0.65	1400466540	129533	116.02	10840	10990	10620	13940	7520	10730	10811.66	0.60	0	8193	11263	10996	10663	10396	10063	11130	10530	164	3210	500	7510	10	1	32870376	3550	-70.59	4.36	12	0.39	-153.00	2475.00	11090	20240314	-2.61	5250	20231026	105.71	11090	-2.61	20240314	6490	66.41	20240124	11090	-2.61	20240314	5250	105.71	20231026	0.49	N	166480	500	164 억		198647	N	N	1	N	00	N
12	20240328	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	170	2	1.58	1316047810	121750	109.05	10840	10990	10620	13940	7520	10730	10809.43	0.60	0	10166	11263	10996	10663	10396	10063	11130	10530	164	3210	500	7510	10	1	32870376	3583	-71.24	4.40	12	0.37	-153.00	2475.00	11090	20240314	-1.71	5250	20231026	107.62	11090	-1.71	20240314	6490	67.95	20240124	11090	-1.71	20240314	5250	107.62	20231026	0.49	N	166480	500	164 억		198647	N	N	1	N	00	N
13	20240328	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	30	2	0.28	1133073610	104879	93.94	10840	10990	10620	13940	7520	10730	10803.63	0.60	0	12838	11263	10996	10663	10396	10063	11130	10530	164	3210	500	7510	10	1	32870376	3537	-70.33	4.35	12	0.32	-153.00	2475.00	11090	20240314	-2.98	5250	20231026	104.95	11090	-2.98	20240314	6490	65.79	20240124	11090	-2.98	20240314	5250	104.95	20231026	0.49	N	166480	500	164 억		198647	N	N	1	N	00	N
14	20240328	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	10910	180	2	1.68	792037750	73527	65.85	10840	10920	10620	13940	7520	10730	10772.07	0.60	0	19236	11263	10996	10663	10396	10063	11130	10530	164	3210	500	7510	10	1	32870376	3586	-71.31	4.41	12	0.22	-153.00	2475.00	11090	20240314	-1.62	5250	20231026	107.81	11090	-1.62	20240314	6490	68.10	20240124	11090	-1.62	20240314	5250	107.81	20231026	0.49	N	166480	500	164 억		198647	N	N	1	N	00	N
15	20240328	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	10850	120	2	1.12	546685460	50957	45.64	10840	10880	10620	13940	7520	10730	10728.37	0.60	0	9123	11263	10996	10663	10396	10063	11130	10530	164	3210	500	7510	10	1	32870376	3566	-70.92	4.38	12	0.16	-153.00	2475.00	11090	20240314	-2.16	5250	20231026	106.67	11090	-2.16	20240314	6490	67.18	20240124	11090	-2.16	20240314	5250	106.67	20231026	0.49	N	166480	500	164 억		198647	N	N	1	N	00	N
16	20240328	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	10710	-20	5	-0.19	270451850	25252	22.62	10840	10880	10620	13940	7520	10730	10710.12	0.60	0	2017	11263	10996	10663	10396	10063	11130	10530	164	3210	500	7510	10	1	32870376	3520	-70.00	4.33	12	0.08	-153.00	2475.00	11090	20240314	-3.43	5250	20231026	104.00	11090	-3.43	20240314	6490	65.02	20240124	11090	-3.43	20240314	5250	104.00	20231026	0.49	N	166480	500	164 억		198647	N	N	1	N	00	N
17	20240328	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	-40	5	-0.37	110158600	10330	9.25	10840	10880	10620	13940	7520	10730	10663.95	0.60	0	2169	11263	10996	10663	10396	10063	11130	10530	164	3210	500	7510	10	1	32870376	3514	-69.87	4.32	12	0.03	-153.00	2475.00	11090	20240314	-3.61	5250	20231026	103.62	11090	-3.61	20240314	6490	64.71	20240124	11090	-3.61	20240314	5250	103.62	20231026	0.49	N	166480	500	164 억		198647	N	N	1	N	00	N
18	20240327	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	220	2	2.09	1184284880	111573	91.70	10570	10930	10330	13660	7360	10510	10614.38	0.62	0	-6486	10983	10746	10473	10236	9963	10865	10355	164	3150	500	7350	10	1	32870376	3527	-70.13	4.34	12	0.34	-153.00	2475.00	11090	20240314	-3.25	5250	20231026	104.38	11090	-3.25	20240314	6490	65.33	20240124	11090	-3.25	20240314	5250	104.38	20231026	0.49	N	166480	500	164 억		205263	N	N	1	N	00	N
19	20240327	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	230	2	2.19	1157494390	109074	89.64	10570	10930	10330	13660	7360	10510	10612.01	0.62	0	-7013	10983	10746	10473	10236	9963	10865	10355	164	3150	500	7350	10	1	32870376	3530	-70.20	4.34	12	0.33	-153.00	2475.00	11090	20240314	-3.16	5250	20231026	104.57	11090	-3.16	20240314	6490	65.49	20240124	11090	-3.16	20240314	5250	104.57	20231026	0.49	N	166480	500	164 억		205263	N	N	1	N	00	N
20	20240327	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	10810	300	2	2.85	1030713290	97276	79.95	10570	10930	10330	13660	7360	10510	10595.76	0.62	0	-6652	10983	10746	10473	10236	9963	10865	10355	164	3150	500	7350	10	1	32870376	3553	-70.65	4.37	12	0.30	-153.00	2475.00	11090	20240314	-2.52	5250	20231026	105.90	11090	-2.52	20240314	6490	66.56	20240124	11090	-2.52	20240314	5250	105.90	20231026	0.49	N	166480	500	164 억		205263	N	N	1	N	00	N
21	20240327	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	-60	5	-0.57	659453910	62697	51.53	10570	10670	10330	13660	7360	10510	10518.11	0.62	0	-14899	10983	10746	10473	10236	9963	10865	10355	164	3150	500	7350	10	1	32870376	3435	-68.30	4.22	12	0.19	-153.00	2475.00	11090	20240314	-5.77	5250	20231026	99.05	11090	-5.77	20240314	6490	61.02	20240124	11090	-5.77	20240314	5250	99.05	20231026	0.49	N	166480	500	164 억		205263	N	N	1	N	00	N
22	20240327	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	80	2	0.76	532381960	50587	41.57	10570	10670	10330	13660	7360	10510	10524.09	0.62	0	-10579	10983	10746	10473	10236	9963	10865	10355	164	3150	500	7350	10	1	32870376	3481	-69.22	4.28	12	0.15	-153.00	2475.00	11090	20240314	-4.51	5250	20231026	101.71	11090	-4.51	20240314	6490	63.17	20240124	11090	-4.51	20240314	5250	101.71	20231026	0.49	N	166480	500	164 억		205263	N	N	1	N	00	N
23	20240327	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	60	2	0.57	370139650	35311	29.02	10570	10640	10330	13660	7360	10510	10482.28	0.62	0	-11008	10983	10746	10473	10236	9963	10865	10355	164	3150	500	7350	10	1	32870376	3474	-69.08	4.27	12	0.11	-153.00	2475.00	11090	20240314	-4.69	5250	20231026	101.33	11090	-4.69	20240314	6490	62.87	20240124	11090	-4.69	20240314	5250	101.33	20231026	0.49	N	166480	500	164 억		205263	N	N	1	N	00	N
24	20240327	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	-60	5	-0.57	234792330	22495	18.49	10570	10600	10330	13660	7360	10510	10437.53	0.62	0	-8741	10983	10746	10473	10236	9963	10865	10355	164	3150	500	7350	10	1	32870376	3435	-68.30	4.22	12	0.07	-153.00	2475.00	11090	20240314	-5.77	5250	20231026	99.05	11090	-5.77	20240314	6490	61.02	20240124	11090	-5.77	20240314	5250	99.05	20231026	0.49	N	166480	500	164 억		205263	N	N	1	N	00	N
25	20240327	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	-40	5	-0.38	67465760	6449	5.30	10570	10570	10330	13660	7360	10510	10461.43	0.62	0	-2884	10983	10746	10473	10236	9963	10865	10355	164	3150	500	7350	10	1	32870376	3442	-68.43	4.23	12	0.02	-153.00	2475.00	11090	20240314	-5.59	5250	20231026	99.43	11090	-5.59	20240314	6490	61.33	20240124	11090	-5.59	20240314	5250	99.43	20231026	0.49	N	166480	500	164 억		205263	N	N	1	N	00	N
26	20240326	160740	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	60	2	0.57	1281456630	121641	62.56	10460	10710	10200	13580	7320	10450	10534.74	0.57	0	19199	11196	10822	10606	10232	10016	10715	10125	164	3130	500	7310	10	1	32870376	3455	-68.69	4.25	12	0.37	-153.00	2475.00	11090	20240314	-5.23	5250	20231026	100.19	11090	-5.23	20240314	6490	61.94	20240124	11090	-5.23	20240314	5250	100.19	20231026	0.50	N	166480	500	164 억		186404	N	N	1	N	00	N
27	20240326	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	60	2	0.57	1218130470	115609	59.46	10460	10710	10200	13580	7320	10450	10536.64	0.57	0	19026	11196	10822	10606	10232	10016	10715	10125	164	3130	500	7310	10	1	32870376	3455	-68.69	4.25	12	0.35	-153.00	2475.00	11090	20240314	-5.23	5250	20231026	100.19	11090	-5.23	20240314	6490	61.94	20240124	11090	-5.23	20240314	5250	100.19	20231026	0.50	N	166480	500	164 억		186404	N	N	1	N	00	N
28	20240326	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	50	2	0.48	1112176580	105510	54.26	10460	10710	10200	13580	7320	10450	10540.96	0.57	0	20998	11196	10822	10606	10232	10016	10715	10125	164	3130	500	7310	10	1	32870376	3451	-68.63	4.24	12	0.32	-153.00	2475.00	11090	20240314	-5.32	5250	20231026	100.00	11090	-5.32	20240314	6490	61.79	20240124	11090	-5.32	20240314	5250	100.00	20231026	0.50	N	166480	500	164 억		186404	N	N	1	N	00	N
29	20240326	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	130	2	1.24	1043095860	98955	50.89	10460	10710	10200	13580	7320	10450	10541.11	0.57	0	22089	11196	10822	10606	10232	10016	10715	10125	164	3130	500	7310	10	1	32870376	3478	-69.15	4.27	12	0.30	-153.00	2475.00	11090	20240314	-4.60	5250	20231026	101.52	11090	-4.60	20240314	6490	63.02	20240124	11090	-4.60	20240314	5250	101.52	20231026	0.50	N	166480	500	164 억		186404	N	N	1	N	00	N
30	20240326	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	220	2	2.11	848218160	80672	41.49	10460	10700	10200	13580	7320	10450	10514.41	0.57	0	18968	11196	10822	10606	10232	10016	10715	10125	164	3130	500	7310	10	1	32870376	3507	-69.74	4.31	12	0.25	-153.00	2475.00	11090	20240314	-3.79	5250	20231026	103.24	11090	-3.79	20240314	6490	64.41	20240124	11090	-3.79	20240314	5250	103.24	20231026	0.50	N	166480	500	164 억		186404	N	N	1	N	00	N
31	20240326	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	110	2	1.05	564535830	53951	27.75	10460	10610	10200	13580	7320	10450	10463.86	0.57	0	4152	11196	10822	10606	10232	10016	10715	10125	164	3130	500	7310	10	1	32870376	3471	-69.02	4.27	12	0.16	-153.00	2475.00	11090	20240314	-4.78	5250	20231026	101.14	11090	-4.78	20240314	6490	62.71	20240124	11090	-4.78	20240314	5250	101.14	20231026	0.50	N	166480	500	164 억		186404	N	N	1	N	00	N
32	20240326	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	120	2	1.15	433358730	41456	21.32	10460	10610	10200	13580	7320	10450	10453.46	0.57	0	1019	11196	10822	10606	10232	10016	10715	10125	164	3130	500	7310	10	1	32870376	3474	-69.08	4.27	12	0.13	-153.00	2475.00	11090	20240314	-4.69	5250	20231026	101.33	11090	-4.69	20240314	6490	62.87	20240124	11090	-4.69	20240314	5250	101.33	20231026	0.50	N	166480	500	164 억		186404	N	N	1	N	00	N
33	20240326	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-200	5	-1.91	124412370	11989	6.17	10460	10510	10250	13580	7320	10450	10377.21	0.57	0	-3827	11196	10822	10606	10232	10016	10715	10125	164	3130	500	7310	10	1	32870376	3369	-66.99	4.14	12	0.04	-153.00	2475.00	11090	20240314	-7.57	5250	20231026	95.24	11090	-7.57	20240314	6490	57.94	20240124	11090	-7.57	20240314	5250	95.24	20231026	0.50	N	166480	500	164 억		186404	N	N	1	N	00	N
34	20240325	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	50	2	0.48	2066108180	194405	108.09	10590	10980	10390	13520	7280	10400	10627.86	0.48	0	28226	11273	10836	10593	10156	9913	10715	10035	164	3120	500	7280	10	1	32870376	3435	-68.30	4.22	12	0.59	-153.00	2475.00	11090	20240314	-5.77	5250	20231026	99.05	11090	-5.77	20240314	6490	61.02	20240124	11090	-5.77	20240314	5250	99.05	20231026	0.50	N	166480	500	164 억		158464	N	N	1	N	00	N
35	20240325	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	100	2	0.96	1987824410	186901	103.91	10590	10980	10390	13520	7280	10400	10635.71	0.48	0	28356	11273	10836	10593	10156	9913	10715	10035	164	3120	500	7280	10	1	32870376	3451	-68.63	4.24	12	0.57	-153.00	2475.00	11090	20240314	-5.32	5250	20231026	100.00	11090	-5.32	20240314	6490	61.79	20240124	11090	-5.32	20240314	5250	100.00	20231026	0.50	N	166480	500	164 억		158464	N	N	1	N	00	N
36	20240325	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	60	2	0.58	1785497900	167497	93.13	10590	10980	10400	13520	7280	10400	10659.88	0.48	0	28427	11273	10836	10593	10156	9913	10715	10035	164	3120	500	7280	10	1	32870376	3438	-68.37	4.23	12	0.51	-153.00	2475.00	11090	20240314	-5.68	5250	20231026	99.24	11090	-5.68	20240314	6490	61.17	20240124	11090	-5.68	20240314	5250	99.24	20231026	0.50	N	166480	500	164 억		158464	N	N	1	N	00	N
37	20240325	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	50	2	0.48	1644274830	154014	85.63	10590	10980	10400	13520	7280	10400	10676.14	0.48	0	26488	11273	10836	10593	10156	9913	10715	10035	164	3120	500	7280	10	1	32870376	3435	-68.30	4.22	12	0.47	-153.00	2475.00	11090	20240314	-5.77	5250	20231026	99.05	11090	-5.77	20240314	6490	61.02	20240124	11090	-5.77	20240314	5250	99.05	20231026	0.50	N	166480	500	164 억		158464	N	N	1	N	00	N
38	20240325	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	10	2	0.10	1508111390	140991	78.39	10590	10980	10400	13520	7280	10400	10696.51	0.48	0	25021	11273	10836	10593	10156	9913	10715	10035	164	3120	500	7280	10	1	32870376	3422	-68.04	4.21	12	0.43	-153.00	2475.00	11090	20240314	-6.13	5250	20231026	98.29	11090	-6.13	20240314	6490	60.40	20240124	11090	-6.13	20240314	5250	98.29	20231026	0.50	N	166480	500	164 억		158464	N	N	1	N	00	N
39	20240325	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	290	2	2.79	1120662270	104187	57.93	10590	10980	10480	13520	7280	10400	10756.26	0.48	0	23723	11273	10836	10593	10156	9913	10715	10035	164	3120	500	7280	10	1	32870376	3514	-69.87	4.32	12	0.32	-153.00	2475.00	11090	20240314	-3.61	5250	20231026	103.62	11090	-3.61	20240314	6490	64.71	20240124	11090	-3.61	20240314	5250	103.62	20231026	0.50	N	166480	500	164 억		158464	N	N	1	N	00	N
40	20240325	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	360	2	3.46	935912750	86921	48.33	10590	10980	10480	13520	7280	10400	10767.40	0.48	0	21343	11273	10836	10593	10156	9913	10715	10035	164	3120	500	7280	10	1	32870376	3537	-70.33	4.35	12	0.26	-153.00	2475.00	11090	20240314	-2.98	5250	20231026	104.95	11090	-2.98	20240314	6490	65.79	20240124	11090	-2.98	20240314	5250	104.95	20231026	0.50	N	166480	500	164 억		158464	N	N	1	N	00	N
41	20240325	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	260	2	2.50	183014790	17233	9.58	10590	10700	10480	13520	7280	10400	10620.02	0.48	0	4579	11273	10836	10593	10156	9913	10715	10035	164	3120	500	7280	10	1	32870376	3504	-69.67	4.31	12	0.05	-153.00	2475.00	11090	20240314	-3.88	5250	20231026	103.05	11090	-3.88	20240314	6490	64.25	20240124	11090	-3.88	20240314	5250	103.05	20231026	0.50	N	166480	500	164 억		158464	N	N	1	N	00	N
42	20240322	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-330	5	-3.08	1882537410	179131	121.28	11000	11030	10350	13940	7520	10730	10509.41	0.48	0	739	11330	11030	10650	10350	9970	11180	10500	164	3210	500	7510	10	1	32870376	3419	-67.97	4.20	12	0.54	-153.00	2475.00	11090	20240314	-6.22	5250	20231026	98.10	11090	-6.22	20240314	6490	60.25	20240124	11090	-6.22	20240314	5250	98.10	20231026	0.50	N	166480	500	164 억		157846	N	N	1	N	00	N
43	20240322	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-290	5	-2.70	1839847980	175045	118.51	11000	11030	10350	13940	7520	10730	10510.71	0.48	0	985	11330	11030	10650	10350	9970	11180	10500	164	3210	500	7510	10	1	32870376	3432	-68.24	4.22	12	0.53	-153.00	2475.00	11090	20240314	-5.86	5250	20231026	98.86	11090	-5.86	20240314	6490	60.86	20240124	11090	-5.86	20240314	5250	98.86	20231026	0.50	N	166480	500	164 억		157846	N	N	1	N	00	N
44	20240322	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	-300	5	-2.80	1435798230	136189	92.20	11000	11030	10350	13940	7520	10730	10542.69	0.48	0	-11719	11330	11030	10650	10350	9970	11180	10500	164	3210	500	7510	10	1	32870376	3428	-68.17	4.21	12	0.41	-153.00	2475.00	11090	20240314	-5.95	5250	20231026	98.67	11090	-5.95	20240314	6490	60.71	20240124	11090	-5.95	20240314	5250	98.67	20231026	0.50	N	166480	500	164 억		157846	N	N	1	N	00	N
45	20240322	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	-320	5	-2.98	1296496620	122819	83.15	11000	11030	10350	13940	7520	10730	10556.16	0.48	0	-16462	11330	11030	10650	10350	9970	11180	10500	164	3210	500	7510	10	1	32870376	3422	-68.04	4.21	12	0.37	-153.00	2475.00	11090	20240314	-6.13	5250	20231026	98.29	11090	-6.13	20240314	6490	60.40	20240124	11090	-6.13	20240314	5250	98.29	20231026	0.50	N	166480	500	164 억		157846	N	N	1	N	00	N
46	20240322	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-350	5	-3.26	1076999330	101713	68.86	11000	11030	10360	13940	7520	10730	10588.61	0.48	0	-22811	11330	11030	10650	10350	9970	11180	10500	164	3210	500	7510	10	1	32870376	3412	-67.84	4.19	12	0.31	-153.00	2475.00	11090	20240314	-6.40	5250	20231026	97.71	11090	-6.40	20240314	6490	59.94	20240124	11090	-6.40	20240314	5250	97.71	20231026	0.50	N	166480	500	164 억		157846	N	N	1	N	00	N
47	20240322	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	-270	5	-2.52	878363830	82630	55.94	11000	11030	10440	13940	7520	10730	10630.08	0.48	0	-17031	11330	11030	10650	10350	9970	11180	10500	164	3210	500	7510	10	1	32870376	3438	-68.37	4.23	12	0.25	-153.00	2475.00	11090	20240314	-5.68	5250	20231026	99.24	11090	-5.68	20240314	6490	61.17	20240124	11090	-5.68	20240314	5250	99.24	20231026	0.50	N	166480	500	164 억		157846	N	N	1	N	00	N
48	20240322	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	-170	5	-1.58	479470790	44653	30.23	11000	11030	10540	13940	7520	10730	10737.71	0.48	0	-6965	11330	11030	10650	10350	9970	11180	10500	164	3210	500	7510	10	1	32870376	3471	-69.02	4.27	12	0.14	-153.00	2475.00	11090	20240314	-4.78	5250	20231026	101.14	11090	-4.78	20240314	6490	62.71	20240124	11090	-4.78	20240314	5250	101.14	20231026	0.50	N	166480	500	164 억		157846	N	N	1	N	00	N
49	20240322	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	90	2	0.84	163130830	15014	10.16	11000	11030	10730	13940	7520	10730	10865.25	0.48	0	2084	11330	11030	10650	10350	9970	11180	10500	164	3210	500	7510	10	1	32870376	3557	-70.72	4.37	12	0.05	-153.00	2475.00	11090	20240314	-2.43	5250	20231026	106.10	11090	-2.43	20240314	6490	66.72	20240124	11090	-2.43	20240314	5250	106.10	20231026	0.50	N	166480	500	164 억		157846	N	N	1	N	00	N
50	20240321	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	130	2	1.23	1568357270	146986	91.19	10600	10950	10270	13780	7420	10600	10670.11	0.42	0	16826	11246	10922	10576	10252	9906	10750	10080	164	3180	500	7420	10	1	32870376	3527	-70.13	4.34	12	0.45	-153.00	2475.00	11090	20240314	-3.25	5250	20231026	104.38	11090	-3.25	20240314	6490	65.33	20240124	11090	-3.25	20240314	5250	104.38	20231026	0.50	N	166480	500	164 억		138572	N	N	1	N	00	N
51	20240321	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	10790	190	2	1.79	1546226550	144927	89.91	10600	10950	10270	13780	7420	10600	10669.00	0.42	0	16594	11246	10922	10576	10252	9906	10750	10080	164	3180	500	7420	10	1	32870376	3547	-70.52	4.36	12	0.44	-153.00	2475.00	11090	20240314	-2.71	5250	20231026	105.52	11090	-2.71	20240314	6490	66.26	20240124	11090	-2.71	20240314	5250	105.52	20231026	0.50	N	166480	500	164 억		138572	N	N	0	N	00	N
52	20240321	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	10810	210	2	1.98	1448729090	135843	84.28	10600	10950	10270	13780	7420	10600	10664.73	0.42	0	14457	11246	10922	10576	10252	9906	10750	10080	164	3180	500	7420	10	1	32870376	3553	-70.65	4.37	12	0.41	-153.00	2475.00	11090	20240314	-2.52	5250	20231026	105.90	11090	-2.52	20240314	6490	66.56	20240124	11090	-2.52	20240314	5250	105.90	20231026	0.50	N	166480	500	164 억		138572	N	N	0	N	00	N
53	20240321	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	160	2	1.51	1320589540	123954	76.90	10600	10950	10270	13780	7420	10600	10653.87	0.42	0	12412	11246	10922	10576	10252	9906	10750	10080	164	3180	500	7420	10	1	32870376	3537	-70.33	4.35	12	0.38	-153.00	2475.00	11090	20240314	-2.98	5250	20231026	104.95	11090	-2.98	20240314	6490	65.79	20240124	11090	-2.98	20240314	5250	104.95	20231026	0.50	N	166480	500	164 억		138572	N	N	0	N	00	N
54	20240321	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	10920	320	2	3.02	1148099220	108088	67.06	10600	10920	10270	13780	7420	10600	10621.89	0.42	0	11986	11246	10922	10576	10252	9906	10750	10080	164	3180	500	7420	10	1	32870376	3589	-71.37	4.41	12	0.33	-153.00	2475.00	11090	20240314	-1.53	5250	20231026	108.00	11090	-1.53	20240314	6490	68.26	20240124	11090	-1.53	20240314	5250	108.00	20231026	0.50	N	166480	500	164 억		138572	N	N	0	N	00	N
55	20240321	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	-120	5	-1.13	672878630	63766	39.56	10600	10730	10270	13780	7420	10600	10552.31	0.42	0	1468	11246	10922	10576	10252	9906	10750	10080	164	3180	500	7420	10	1	32870376	3445	-68.50	4.23	12	0.19	-153.00	2475.00	11090	20240314	-5.50	5250	20231026	99.62	11090	-5.50	20240314	6490	61.48	20240124	11090	-5.50	20240314	5250	99.62	20231026	0.50	N	166480	500	164 억		138572	N	N	0	N	00	N
56	20240321	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	-10	5	-0.09	527593070	49992	31.02	10600	10730	10270	13780	7420	10600	10553.55	0.42	0	3296	11246	10922	10576	10252	9906	10750	10080	164	3180	500	7420	10	1	32870376	3481	-69.22	4.28	12	0.15	-153.00	2475.00	11090	20240314	-4.51	5250	20231026	101.71	11090	-4.51	20240314	6490	63.17	20240124	11090	-4.51	20240314	5250	101.71	20231026	0.50	N	166480	500	164 억		138572	N	N	0	N	00	N
57	20240321	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-50	5	-0.47	75128650	7140	4.43	10600	10630	10500	13780	7420	10600	10522.22	0.42	0	1802	11246	10922	10576	10252	9906	10750	10080	164	3180	500	7420	10	1	32870376	3468	-68.95	4.26	12	0.02	-153.00	2475.00	11090	20240314	-4.87	5250	20231026	100.95	11090	-4.87	20240314	6490	62.56	20240124	11090	-4.87	20240314	5250	100.95	20231026	0.50	N	166480	500	164 억		138572	N	N	0	N	00	N
58	20240320	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	-200	5	-1.85	1697815400	160597	147.53	10830	10900	10230	14040	7560	10800	10571.90	0.51	0	-30616	11040	10920	10710	10590	10380	10980	10650	164	3240	500	7560	10	1	32870376	3484	-69.28	4.28	12	0.49	-153.00	2475.00	11090	20240314	-4.42	5250	20231026	101.90	11090	-4.42	20240314	6490	63.33	20240124	11090	-4.42	20240314	5250	101.90	20231026	0.48	N	166480	500	164 억		167928	N	N	1	N	00	N
59	20240320	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	-230	5	-2.13	1639427980	155061	142.44	10830	10900	10230	14040	7560	10800	10572.79	0.51	0	-30490	11040	10920	10710	10590	10380	10980	10650	164	3240	500	7560	10	1	32870376	3474	-69.08	4.27	12	0.47	-153.00	2475.00	11090	20240314	-4.69	5250	20231026	101.33	11090	-4.69	20240314	6490	62.87	20240124	11090	-4.69	20240314	5250	101.33	20231026	0.48	N	166480	500	164 억		167928	N	N	1	N	00	N
60	20240320	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	-100	5	-0.93	1586221780	150027	137.82	10830	10900	10230	14040	7560	10800	10572.91	0.51	0	-29368	11040	10920	10710	10590	10380	10980	10650	164	3240	500	7560	10	1	32870376	3517	-69.93	4.32	12	0.46	-153.00	2475.00	11090	20240314	-3.52	5250	20231026	103.81	11090	-3.52	20240314	6490	64.87	20240124	11090	-3.52	20240314	5250	103.81	20231026	0.48	N	166480	500	164 억		167928	N	N	1	N	00	N
61	20240320	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-250	5	-2.31	1428574710	135103	124.11	10830	10900	10230	14040	7560	10800	10573.97	0.51	0	-27848	11040	10920	10710	10590	10380	10980	10650	164	3240	500	7560	10	1	32870376	3468	-68.95	4.26	12	0.41	-153.00	2475.00	11090	20240314	-4.87	5250	20231026	100.95	11090	-4.87	20240314	6490	62.56	20240124	11090	-4.87	20240314	5250	100.95	20231026	0.48	N	166480	500	164 억		167928	N	N	1	N	00	N
62	20240320	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	-200	5	-1.85	1302862950	123211	113.19	10830	10900	10230	14040	7560	10800	10574.24	0.51	0	-24550	11040	10920	10710	10590	10380	10980	10650	164	3240	500	7560	10	1	32870376	3484	-69.28	4.28	12	0.37	-153.00	2475.00	11090	20240314	-4.42	5250	20231026	101.90	11090	-4.42	20240314	6490	63.33	20240124	11090	-4.42	20240314	5250	101.90	20231026	0.48	N	166480	500	164 억		167928	N	N	1	N	00	N
63	20240320	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	-390	5	-3.61	894705360	83899	77.07	10830	10900	10380	14040	7560	10800	10664.08	0.51	0	-23374	11040	10920	10710	10590	10380	10980	10650	164	3240	500	7560	10	1	32870376	3422	-68.04	4.21	12	0.26	-153.00	2475.00	11090	20240314	-6.13	5250	20231026	98.29	11090	-6.13	20240314	6490	60.40	20240124	11090	-6.13	20240314	5250	98.29	20231026	0.48	N	166480	500	164 억		167928	N	N	1	N	00	N
64	20240320	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	-110	5	-1.02	437294160	40714	37.40	10830	10900	10630	14040	7560	10800	10740.63	0.51	0	-2146	11040	10920	10710	10590	10380	10980	10650	164	3240	500	7560	10	1	32870376	3514	-69.87	4.32	12	0.12	-153.00	2475.00	11090	20240314	-3.61	5250	20231026	103.62	11090	-3.61	20240314	6490	64.71	20240124	11090	-3.61	20240314	5250	103.62	20231026	0.48	N	166480	500	164 억		167928	N	N	1	N	00	N
65	20240320	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	10830	30	2	0.28	39167390	3621	3.33	10830	10850	10800	14040	7560	10800	10816.73	0.51	0	-781	11040	10920	10710	10590	10380	10980	10650	164	3240	500	7560	10	1	32870376	3560	-70.78	4.38	12	0.01	-153.00	2475.00	11090	20240314	-2.34	5250	20231026	106.29	11090	-2.34	20240314	6490	66.87	20240124	11090	-2.34	20240314	5250	106.29	20231026	0.48	N	166480	500	164 억		167928	N	N	1	N	00	N
66	20240319	160841	57	100.00	KOSDAQ		제약	N	N	N	N		N	10800	200	2	1.89	1161657130	108602	53.04	10610	10830	10500	13780	7420	10600	10696.46	0.47	0	14372	11286	10942	10606	10262	9926	11115	10435	164	3180	500	7420	10	1	32870376	3550	-70.59	4.36	12	0.33	-153.00	2475.00	11090	20240314	-2.61	5250	20231026	105.71	11090	-2.61	20240314	6490	66.41	20240124	11090	-2.61	20240314	5250	105.71	20231026	0.48	N	166480	500	164 억		154552	N	N	1	N	00	N
67	20240319	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	160	2	1.51	1127666580	105453	51.50	10610	10830	10500	13780	7420	10600	10693.55	0.47	0	13960	11286	10942	10606	10262	9926	11115	10435	164	3180	500	7420	10	1	32870376	3537	-70.33	4.35	12	0.32	-153.00	2475.00	11090	20240314	-2.98	5250	20231026	104.95	11090	-2.98	20240314	6490	65.79	20240124	11090	-2.98	20240314	5250	104.95	20231026	0.48	N	166480	500	164 억		154552	N	N	0	N	00	N
68	20240319	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	140	2	1.32	923447030	86504	42.25	10610	10780	10500	13780	7420	10600	10675.19	0.47	0	12599	11286	10942	10606	10262	9926	11115	10435	164	3180	500	7420	10	1	32870376	3530	-70.20	4.34	12	0.26	-153.00	2475.00	11090	20240314	-3.16	5250	20231026	104.57	11090	-3.16	20240314	6490	65.49	20240124	11090	-3.16	20240314	5250	104.57	20231026	0.48	N	166480	500	164 억		154552	N	N	0	N	00	N
69	20240319	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	10770	170	2	1.60	774524770	72611	35.46	10610	10780	10500	13780	7420	10600	10666.77	0.47	0	8391	11286	10942	10606	10262	9926	11115	10435	164	3180	500	7420	10	1	32870376	3540	-70.39	4.35	12	0.22	-153.00	2475.00	11090	20240314	-2.89	5250	20231026	105.14	11090	-2.89	20240314	6490	65.95	20240124	11090	-2.89	20240314	5250	105.14	20231026	0.48	N	166480	500	164 억		154552	N	N	0	N	00	N
70	20240319	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	70	2	0.66	625131740	58677	28.66	10610	10780	10500	13780	7420	10600	10653.78	0.47	0	1804	11286	10942	10606	10262	9926	11115	10435	164	3180	500	7420	10	1	32870376	3507	-69.74	4.31	12	0.18	-153.00	2475.00	11090	20240314	-3.79	5250	20231026	103.24	11090	-3.79	20240314	6490	64.41	20240124	11090	-3.79	20240314	5250	103.24	20231026	0.48	N	166480	500	164 억		154552	N	N	0	N	00	N
71	20240319	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	70	2	0.66	484237860	45440	22.19	10610	10780	10500	13780	7420	10600	10656.64	0.47	0	2609	11286	10942	10606	10262	9926	11115	10435	164	3180	500	7420	10	1	32870376	3507	-69.74	4.31	12	0.14	-153.00	2475.00	11090	20240314	-3.79	5250	20231026	103.24	11090	-3.79	20240314	6490	64.41	20240124	11090	-3.79	20240314	5250	103.24	20231026	0.48	N	166480	500	164 억		154552	N	N	0	N	00	N
72	20240319	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	100	2	0.94	329304850	30894	15.09	10610	10780	10500	13780	7420	10600	10659.18	0.47	0	5765	11286	10942	10606	10262	9926	11115	10435	164	3180	500	7420	10	1	32870376	3517	-69.93	4.32	12	0.09	-153.00	2475.00	11090	20240314	-3.52	5250	20231026	103.81	11090	-3.52	20240314	6490	64.87	20240124	11090	-3.52	20240314	5250	103.81	20231026	0.48	N	166480	500	164 억		154552	N	N	0	N	00	N
73	20240319	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	90	2	0.85	38345240	3624	1.77	10610	10690	10500	13780	7420	10600	10580.92	0.47	0	-726	11286	10942	10606	10262	9926	11115	10435	164	3180	500	7420	10	1	32870376	3514	-69.87	4.32	12	0.01	-153.00	2475.00	11090	20240314	-3.61	5250	20231026	103.62	11090	-3.61	20240314	6490	64.71	20240124	11090	-3.61	20240314	5250	103.62	20231026	0.48	N	166480	500	164 억		154552	N	N	0	N	00	N
74	20240318	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	120	2	1.15	2169920700	204380	221.18	10560	10950	10270	13620	7340	10480	10617.09	0.43	0	12679	10993	10736	10443	10186	9893	10865	10315	164	3140	500	7330	10	1	32870376	3484	-69.28	4.28	12	0.62	-153.00	2475.00	11090	20240314	-4.42	5250	20231026	101.90	11090	-4.42	20240314	6490	63.33	20240124	11090	-4.42	20240314	5250	101.90	20231026	0.48	N	166480	500	164 억		142705	N	N	0	N	00	N
75	20240318	150844	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	100	2	0.95	2119130550	199579	215.99	10560	10950	10270	13620	7340	10480	10618.00	0.43	0	12489	10993	10736	10443	10186	9893	10865	10315	164	3140	500	7330	10	1	32870376	3478	-69.15	4.27	12	0.61	-153.00	2475.00	11090	20240314	-4.60	5250	20231026	101.52	11090	-4.60	20240314	6490	63.02	20240124	11090	-4.60	20240314	5250	101.52	20231026	0.48	N	166480	500	164 억		142705	N	N	0	N	00	N
76	20240318	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	30	2	0.29	1863149370	175201	189.60	10560	10950	10270	13620	7340	10480	10634.35	0.43	0	290	10993	10736	10443	10186	9893	10865	10315	164	3140	500	7330	10	1	32870376	3455	-68.69	4.25	12	0.53	-153.00	2475.00	11090	20240314	-5.23	5250	20231026	100.19	11090	-5.23	20240314	6490	61.94	20240124	11090	-5.23	20240314	5250	100.19	20231026	0.48	N	166480	500	164 억		142705	N	N	0	N	00	N
77	20240318	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	-10	5	-0.10	1614854620	151587	164.05	10560	10950	10270	13620	7340	10480	10652.99	0.43	0	-10509	10993	10736	10443	10186	9893	10865	10315	164	3140	500	7330	10	1	32870376	3442	-68.43	4.23	12	0.46	-153.00	2475.00	11090	20240314	-5.59	5250	20231026	99.43	11090	-5.59	20240314	6490	61.33	20240124	11090	-5.59	20240314	5250	99.43	20231026	0.48	N	166480	500	164 억		142705	N	N	0	N	00	N
78	20240318	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	-70	5	-0.67	1327108490	124057	134.26	10560	10950	10270	13620	7340	10480	10697.57	0.43	0	-15587	10993	10736	10443	10186	9893	10865	10315	164	3140	500	7330	10	1	32870376	3422	-68.04	4.21	12	0.38	-153.00	2475.00	11090	20240314	-6.13	5250	20231026	98.29	11090	-6.13	20240314	6490	60.40	20240124	11090	-6.13	20240314	5250	98.29	20231026	0.48	N	166480	500	164 억		142705	N	N	0	N	00	N
79	20240318	110845	57	100.00	KOSDAQ		제약	N	N	N	N		N	10620	140	2	1.34	960251260	89294	96.63	10560	10950	10270	13620	7340	10480	10753.82	0.43	0	-15166	10993	10736	10443	10186	9893	10865	10315	164	3140	500	7330	10	1	32870376	3491	-69.41	4.29	12	0.27	-153.00	2475.00	11090	20240314	-4.24	5250	20231026	102.29	11090	-4.24	20240314	6490	63.64	20240124	11090	-4.24	20240314	5250	102.29	20231026	0.48	N	166480	500	164 억		142705	N	N	0	N	00	N
80	20240318	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	10890	410	2	3.91	683181730	63357	68.57	10560	10950	10270	13620	7340	10480	10783.05	0.43	0	-4004	10993	10736	10443	10186	9893	10865	10315	164	3140	500	7330	10	1	32870376	3580	-71.18	4.40	12	0.19	-153.00	2475.00	11090	20240314	-1.80	5250	20231026	107.43	11090	-1.80	20240314	6490	67.80	20240124	11090	-1.80	20240314	5250	107.43	20231026	0.48	N	166480	500	164 억		142705	N	N	0	N	00	N
81	20240318	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	180	2	1.72	40374350	3859	4.18	10560	10660	10270	13620	7340	10480	10462.39	0.43	0	-857	10993	10736	10443	10186	9893	10865	10315	164	3140	500	7330	10	1	32870376	3504	-69.67	4.31	12	0.01	-153.00	2475.00	11090	20240314	-3.88	5250	20231026	103.05	11090	-3.88	20240314	6490	64.25	20240124	11090	-3.88	20240314	5250	103.05	20231026	0.48	N	166480	500	164 억		142705	N	N	0	N	00	N
82	20240315	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	190	2	1.85	956628280	91630	27.36	10290	10700	10150	13370	7210	10290	10440.09	0.45	0	-6999	11436	10862	10516	9942	9596	10690	9770	164	3080	500	7200	10	1	32870376	3445	-68.50	4.23	12	0.28	-153.00	2475.00	11090	20240314	-5.50	5250	20231026	99.62	11090	-5.50	20240314	6490	61.48	20240124	11090	-5.50	20240314	5250	99.62	20231026	0.46	N	166480	500	164 억		147395	N	N	0	N	00	N
83	20240315	150803	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	140	2	1.36	902520930	86456	25.82	10290	10700	10150	13370	7210	10290	10439.08	0.45	0	-6618	11436	10862	10516	9942	9596	10690	9770	164	3080	500	7200	10	1	32870376	3428	-68.17	4.21	12	0.26	-153.00	2475.00	11090	20240314	-5.95	5250	20231026	98.67	11090	-5.95	20240314	6490	60.71	20240124	11090	-5.95	20240314	5250	98.67	20231026	0.46	N	166480	500	164 억		147395	N	N	0	N	00	N
84	20240315	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	160	2	1.55	817418220	78301	23.38	10290	10700	10150	13370	7210	10290	10439.44	0.45	0	-4832	11436	10862	10516	9942	9596	10690	9770	164	3080	500	7200	10	1	32870376	3435	-68.30	4.22	12	0.24	-153.00	2475.00	11090	20240314	-5.77	5250	20231026	99.05	11090	-5.77	20240314	6490	61.02	20240124	11090	-5.77	20240314	5250	99.05	20231026	0.46	N	166480	500	164 억		147395	N	N	0	N	00	N
85	20240315	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	260	2	2.53	679839760	65131	19.45	10290	10700	10150	13370	7210	10290	10438.04	0.45	0	-1556	11436	10862	10516	9942	9596	10690	9770	164	3080	500	7200	10	1	32870376	3468	-68.95	4.26	12	0.20	-153.00	2475.00	11090	20240314	-4.87	5250	20231026	100.95	11090	-4.87	20240314	6490	62.56	20240124	11090	-4.87	20240314	5250	100.95	20231026	0.46	N	166480	500	164 억		147395	N	N	0	N	00	N
86	20240315	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	390	2	3.79	573150120	55059	16.44	10290	10700	10150	13370	7210	10290	10409.74	0.45	0	-1624	11436	10862	10516	9942	9596	10690	9770	164	3080	500	7200	10	1	32870376	3511	-69.80	4.32	12	0.17	-153.00	2475.00	11090	20240314	-3.70	5250	20231026	103.43	11090	-3.70	20240314	6490	64.56	20240124	11090	-3.70	20240314	5250	103.43	20231026	0.46	N	166480	500	164 억		147395	N	N	0	N	00	N
87	20240315	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	150	2	1.46	321409640	31169	9.31	10290	10470	10150	13370	7210	10290	10311.84	0.45	0	-1475	11436	10862	10516	9942	9596	10690	9770	164	3080	500	7200	10	1	32870376	3432	-68.24	4.22	12	0.09	-153.00	2475.00	11090	20240314	-5.86	5250	20231026	98.86	11090	-5.86	20240314	6490	60.86	20240124	11090	-5.86	20240314	5250	98.86	20231026	0.46	N	166480	500	164 억		147395	N	N	0	N	00	N
88	20240315	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	170	2	1.65	236095960	22954	6.86	10290	10460	10150	13370	7210	10290	10285.61	0.45	0	1288	11436	10862	10516	9942	9596	10690	9770	164	3080	500	7200	10	1	32870376	3438	-68.37	4.23	12	0.07	-153.00	2475.00	11090	20240314	-5.68	5250	20231026	99.24	11090	-5.68	20240314	6490	61.17	20240124	11090	-5.68	20240314	5250	99.24	20231026	0.46	N	166480	500	164 억		147395	N	N	0	N	00	N
89	20240315	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	130	2	1.26	38266470	3723	1.11	10290	10420	10210	13370	7210	10290	10278.40	0.45	0	112	11436	10862	10516	9942	9596	10690	9770	164	3080	500	7200	10	1	32870376	3425	-68.10	4.21	12	0.01	-153.00	2475.00	11090	20240314	-6.04	5250	20231026	98.48	11090	-6.04	20240314	6490	60.55	20240124	11090	-6.04	20240314	5250	98.48	20231026	0.46	N	166480	500	164 억		147395	N	N	0	N	00	N
90	20240314	160827	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10290	-110	5	-1.06	3546687450	334616	115.21	10430	11090	10170	13520	7280	10400	10600.22	0.40	0	16365	11000	10700	10330	10030	9660	10850	10180	164	3120	500	7280	10	1	32870376	3382	-67.25	4.16	12	1.02	-153.00	2475.00	11090	20240314	-7.21	5250	20231026	96.00	11090	-7.21	20240314	6490	58.55	20240124	11090	-7.21	20240314	5250	96.00	20231026	0.46	N	166480	500	164 억		131455	N	N	0	N	00	N
91	20240314	150828	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10230	-170	5	-1.63	3485575770	328660	113.16	10430	11090	10170	13520	7280	10400	10606.24	0.40	0	13783	11000	10700	10330	10030	9660	10850	10180	164	3120	500	7280	10	1	32870376	3363	-66.86	4.13	12	1.00	-153.00	2475.00	11090	20240314	-7.75	5250	20231026	94.86	11090	-7.75	20240314	6490	57.63	20240124	11090	-7.75	20240314	5250	94.86	20231026	0.46	N	166480	500	164 억		131455	N	N	0	N	00	N
92	20240314	140830	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10210	-190	5	-1.83	3244841590	305122	105.05	10430	11090	10200	13520	7280	10400	10635.59	0.40	0	7725	11000	10700	10330	10030	9660	10850	10180	164	3120	500	7280	10	1	32870376	3356	-66.73	4.13	12	0.93	-153.00	2475.00	11090	20240314	-7.94	5250	20231026	94.48	11090	-7.94	20240314	6490	57.32	20240124	11090	-7.94	20240314	5250	94.48	20231026	0.46	N	166480	500	164 억		131455	N	N	0	N	00	N
93	20240314	130826	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10230	-170	5	-1.63	3028974690	284011	97.79	10430	11090	10220	13520	7280	10400	10666.23	0.40	0	2964	11000	10700	10330	10030	9660	10850	10180	164	3120	500	7280	10	1	32870376	3363	-66.86	4.13	12	0.86	-153.00	2475.00	11090	20240314	-7.75	5250	20231026	94.86	11090	-7.75	20240314	6490	57.63	20240124	11090	-7.75	20240314	5250	94.86	20231026	0.46	N	166480	500	164 억		131455	N	N	0	N	00	N
94	20240314	120826	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10360	-40	5	-0.38	2689806530	250995	86.42	10430	11090	10230	13520	7280	10400	10718.25	0.40	0	1748	11000	10700	10330	10030	9660	10850	10180	164	3120	500	7280	10	1	32870376	3405	-67.71	4.19	12	0.76	-153.00	2475.00	11090	20240314	-6.58	5250	20231026	97.33	11090	-6.58	20240314	6490	59.63	20240124	11090	-6.58	20240314	5250	97.33	20231026	0.46	N	166480	500	164 억		131455	N	N	0	N	00	N
95	20240314	110827	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10290	-110	5	-1.06	2218645490	206044	70.94	10430	11090	10230	13520	7280	10400	10770.20	0.40	0	4645	11000	10700	10330	10030	9660	10850	10180	164	3120	500	7280	10	1	32870376	3382	-67.25	4.16	12	0.63	-153.00	2475.00	11090	20240314	-7.21	5250	20231026	96.00	11090	-7.21	20240314	6490	58.55	20240124	11090	-7.21	20240314	5250	96.00	20231026	0.46	N	166480	500	164 억		131455	N	N	0	N	00	N
96	20240314	100834	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10850	450	2	4.33	1511429430	138760	47.78	10430	11090	10430	13520	7280	10400	10897.13	0.40	0	10049	11000	10700	10330	10030	9660	10850	10180	164	3120	500	7280	10	1	32870376	3566	-70.92	4.38	12	0.42	-153.00	2475.00	11090	20240314	-2.16	5250	20231026	106.67	11090	-2.16	20240314	6490	67.18	20240124	11090	-2.16	20240314	5250	106.67	20231026	0.46	N	166480	500	164 억		131455	N	N	0	N	00	N
97	20240314	090830	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11020	620	2	5.96	533403380	49201	16.94	10430	11030	10430	13520	7280	10400	10853.48	0.40	0	7659	11000	10700	10330	10030	9660	10850	10180	164	3120	500	7280	10	1	32870376	3622	-72.03	4.45	12	0.15	-153.00	2475.00	11030	20240314	-0.09	5250	20231026	109.90	11030	-0.09	20240314	6490	69.80	20240124	11030	-0.09	20240314	5250	109.90	20231026	0.46	N	166480	500	164 억		131455	N	N	0	N	00	N
98	20240313	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	250	2	2.46	2975687750	290344	64.09	10160	10630	9960	13190	7110	10150	10248.80	0.38	0	5124	11603	10876	10223	9496	8843	11240	9860	164	3040	500	7100	10	1	32870376	3419	-67.97	4.20	12	0.88	-153.00	2475.00	10950	20240312	-5.02	5250	20231026	98.10	10950	-5.02	20240312	6490	60.25	20240124	10950	-5.02	20240312	5250	98.10	20231026	0.47	N	166480	500	164 억		124678	N	N	1	N	00	N
99	20240313	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	80	2	0.79	2859588420	279103	61.61	10160	10630	9960	13190	7110	10150	10245.64	0.38	0	3028	11603	10876	10223	9496	8843	11240	9860	164	3040	500	7100	10	1	32870376	3363	-66.86	4.13	12	0.85	-153.00	2475.00	10950	20240312	-6.58	5250	20231026	94.86	10950	-6.58	20240312	6490	57.63	20240124	10950	-6.58	20240312	5250	94.86	20231026	0.47	N	166480	500	164 억		124678	N	N	1	N	00	N
100	20240313	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-80	5	-0.79	2556242450	249371	55.04	10160	10630	9960	13190	7110	10150	10250.76	0.38	0	-126	11603	10876	10223	9496	8843	11240	9860	164	3040	500	7100	10	1	32870376	3310	-65.82	4.07	12	0.76	-153.00	2475.00	10950	20240312	-8.04	5250	20231026	91.81	10950	-8.04	20240312	6490	55.16	20240124	10950	-8.04	20240312	5250	91.81	20231026	0.47	N	166480	500	164 억		124678	N	N	1	N	00	N
101	20240313	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-110	5	-1.08	2182191610	212066	46.81	10160	10630	9960	13190	7110	10150	10290.15	0.38	0	-8441	11603	10876	10223	9496	8843	11240	9860	164	3040	500	7100	10	1	32870376	3300	-65.62	4.06	12	0.65	-153.00	2475.00	10950	20240312	-8.31	5250	20231026	91.24	10950	-8.31	20240312	6490	54.70	20240124	10950	-8.31	20240312	5250	91.24	20231026	0.47	N	166480	500	164 억		124678	N	N	1	N	00	N
102	20240313	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	-190	5	-1.87	1920918300	186031	41.06	10160	10630	9960	13190	7110	10150	10325.80	0.38	0	-17660	11603	10876	10223	9496	8843	11240	9860	164	3040	500	7100	10	1	32870376	3274	-65.10	4.02	12	0.57	-153.00	2475.00	10950	20240312	-9.04	5250	20231026	89.71	10950	-9.04	20240312	6490	53.47	20240124	10950	-9.04	20240312	5250	89.71	20231026	0.47	N	166480	500	164 억		124678	N	N	1	N	00	N
103	20240313	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	0	3	0.00	1400158070	134341	29.65	10160	10630	10120	13190	7110	10150	10422.42	0.38	0	-15209	11603	10876	10223	9496	8843	11240	9860	164	3040	500	7100	10	1	32870376	3336	-66.34	4.10	12	0.41	-153.00	2475.00	10950	20240312	-7.31	5250	20231026	93.33	10950	-7.31	20240312	6490	56.39	20240124	10950	-7.31	20240312	5250	93.33	20231026	0.47	N	166480	500	164 억		124678	N	N	1	N	00	N
104	20240313	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	450	2	4.43	775904150	74201	16.38	10160	10630	10120	13190	7110	10150	10456.79	0.38	0	-1226	11603	10876	10223	9496	8843	11240	9860	164	3040	500	7100	10	1	32870376	3484	-69.28	4.28	12	0.23	-153.00	2475.00	10950	20240312	-3.20	5250	20231026	101.90	10950	-3.20	20240312	6490	63.33	20240124	10950	-3.20	20240312	5250	101.90	20231026	0.47	N	166480	500	164 억		124678	N	N	1	N	00	N
105	20240313	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	330	2	3.25	191007200	18556	4.10	10160	10500	10120	13190	7110	10150	10293.55	0.38	0	-6215	11603	10876	10223	9496	8843	11240	9860	164	3040	500	7100	10	1	32870376	3445	-68.50	4.23	12	0.06	-153.00	2475.00	10950	20240312	-4.29	5250	20231026	99.62	10950	-4.29	20240312	6490	61.48	20240124	10950	-4.29	20240312	5250	99.62	20231026	0.47	N	166480	500	164 억		124678	N	N	1	N	00	N
106	20240312	160810	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10150	480	2	4.96	4662096550	452163	422.14	9670	10950	9570	12570	6770	9670	10310.66	0.25	0	43103	10156	9912	9706	9462	9256	10035	9585	164	2900	500	6760	10	1	32870376	3336	-66.34	4.10	12	1.38	-153.00	2475.00	10950	20240312	-7.31	5250	20231026	93.33	10950	-7.31	20240312	6490	56.39	20240124	10950	-7.31	20240312	5250	93.33	20231026	0.47	N	166480	500	164 억		83556	N	N	1	N	00	N
107	20240312	150809	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10130	460	2	4.76	4601231340	446159	416.53	9670	10950	9570	12570	6770	9670	10312.99	0.25	0	44326	10156	9912	9706	9462	9256	10035	9585	164	2900	500	6760	10	1	32870376	3330	-66.21	4.09	12	1.36	-153.00	2475.00	10950	20240312	-7.49	5250	20231026	92.95	10950	-7.49	20240312	6490	56.09	20240124	10950	-7.49	20240312	5250	92.95	20231026	0.47	N	166480	500	164 억		83556	N	N	0	N	00	N
108	20240312	140802	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10090	420	2	4.34	4387481950	424936	396.72	9670	10950	9570	12570	6770	9670	10325.04	0.25	0	40974	10156	9912	9706	9462	9256	10035	9585	164	2900	500	6760	10	1	32870376	3317	-65.95	4.08	12	1.29	-153.00	2475.00	10950	20240312	-7.85	5250	20231026	92.19	10950	-7.85	20240312	6490	55.47	20240124	10950	-7.85	20240312	5250	92.19	20231026	0.47	N	166480	500	164 억		83556	N	N	0	N	00	N
109	20240312	130731	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10180	510	2	5.27	4024861030	389065	363.23	9670	10950	9570	12570	6770	9670	10344.96	0.25	0	41039	10156	9912	9706	9462	9256	10035	9585	164	2900	500	6760	10	1	32870376	3346	-66.54	4.11	12	1.18	-153.00	2475.00	10950	20240312	-7.03	5250	20231026	93.90	10950	-7.03	20240312	6490	56.86	20240124	10950	-7.03	20240312	5250	93.90	20231026	0.47	N	166480	500	164 억		83556	N	N	0	N	00	N
110	20240312	120811	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10320	650	2	6.72	3813990580	368483	344.01	9670	10950	9570	12570	6770	9670	10350.52	0.25	0	40343	10156	9912	9706	9462	9256	10035	9585	164	2900	500	6760	10	1	32870376	3392	-67.45	4.17	12	1.12	-153.00	2475.00	10950	20240312	-5.75	5250	20231026	96.57	10950	-5.75	20240312	6490	59.01	20240124	10950	-5.75	20240312	5250	96.57	20231026	0.47	N	166480	500	164 억		83556	N	N	0	N	00	N
111	20240312	110811	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10260	590	2	6.10	3282966720	316810	295.77	9670	10950	9570	12570	6770	9670	10362.57	0.25	0	27445	10156	9912	9706	9462	9256	10035	9585	164	2900	500	6760	10	1	32870376	3373	-67.06	4.15	12	0.96	-153.00	2475.00	10950	20240312	-6.30	5250	20231026	95.43	10950	-6.30	20240312	6490	58.09	20240124	10950	-6.30	20240312	5250	95.43	20231026	0.47	N	166480	500	164 억		83556	N	N	0	N	00	N
112	20240312	100811	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10000	330	2	3.41	991166970	99319	92.72	9670	10170	9570	12570	6770	9670	9979.63	0.25	0	6501	10156	9912	9706	9462	9256	10035	9585	164	2900	500	6760	10	1	32870376	3287	-65.36	4.04	12	0.30	-153.00	2475.00	10170	20240312	-1.67	5250	20231026	90.48	10170	-1.67	20240312	6490	54.08	20240124	10170	-1.67	20240312	5250	90.48	20231026	0.47	N	166480	500	164 억		83556	N	N	0	N	00	N
113	20240312	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	180	2	1.86	142715200	14552	13.59	9670	9930	9570	12570	6770	9670	9807.26	0.25	0	-2929	10156	9912	9706	9462	9256	10035	9585	164	2900	500	6760	10	1	32870376	3238	-64.38	3.98	12	0.04	-153.00	2475.00	10060	20240221	-2.09	5250	20231026	87.62	10060	-2.09	20240221	6490	51.77	20240124	10060	-2.09	20240221	5250	87.62	20231026	0.47	N	166480	500	164 억		83556	N	N	0	N	00	N
114	20240311	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	130	2	1.36	1041984870	107002	127.38	9640	9950	9500	12400	6680	9540	9737.99	0.29	0	-11871	9800	9670	9490	9360	9180	9580	9270	164	2860	500	6670	10	1	32870376	3179	-63.20	3.91	12	0.33	-153.00	2475.00	10060	20240221	-3.88	5250	20231026	84.19	10060	-3.88	20240221	6490	49.00	20240124	10060	-3.88	20240221	5250	84.19	20231026	0.47	N	166480	500	164 억		95116	N	N	1	N	00	N
115	20240311	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	100	2	1.05	987745840	101386	120.70	9640	9950	9500	12400	6680	9540	9742.43	0.29	0	-10870	9800	9670	9490	9360	9180	9580	9270	164	2860	500	6670	10	1	32870376	3169	-63.01	3.89	12	0.31	-153.00	2475.00	10060	20240221	-4.17	5250	20231026	83.62	10060	-4.17	20240221	6490	48.54	20240124	10060	-4.17	20240221	5250	83.62	20231026	0.47	N	166480	500	164 억		95116	N	N	1	N	00	N
116	20240311	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	50	2	0.52	814454750	83303	99.17	9640	9950	9590	12400	6680	9540	9777.02	0.29	0	-11277	9800	9670	9490	9360	9180	9580	9270	164	2860	500	6670	10	1	32870376	3152	-62.68	3.87	12	0.25	-153.00	2475.00	10060	20240221	-4.67	5250	20231026	82.67	10060	-4.67	20240221	6490	47.77	20240124	10060	-4.67	20240221	5250	82.67	20231026	0.47	N	166480	500	164 억		95116	N	N	1	N	00	N
117	20240311	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	150	2	1.57	729007020	74428	88.60	9640	9950	9590	12400	6680	9540	9794.80	0.29	0	-10261	9800	9670	9490	9360	9180	9580	9270	164	2860	500	6670	10	1	32870376	3185	-63.33	3.92	12	0.23	-153.00	2475.00	10060	20240221	-3.68	5250	20231026	84.57	10060	-3.68	20240221	6490	49.31	20240124	10060	-3.68	20240221	5250	84.57	20231026	0.47	N	166480	500	164 억		95116	N	N	1	N	00	N
118	20240311	120807	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	120	2	1.26	694941780	70903	84.41	9640	9950	9590	12400	6680	9540	9801.30	0.29	0	-9188	9800	9670	9490	9360	9180	9580	9270	164	2860	500	6670	10	1	32870376	3175	-63.14	3.90	12	0.22	-153.00	2475.00	10060	20240221	-3.98	5250	20231026	84.00	10060	-3.98	20240221	6490	48.84	20240124	10060	-3.98	20240221	5250	84.00	20231026	0.47	N	166480	500	164 억		95116	N	N	1	N	00	N
119	20240311	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	210	2	2.20	603621000	61505	73.22	9640	9950	9590	12400	6680	9540	9814.18	0.29	0	-7515	9800	9670	9490	9360	9180	9580	9270	164	2860	500	6670	10	1	32870376	3205	-63.73	3.94	12	0.19	-153.00	2475.00	10060	20240221	-3.08	5250	20231026	85.71	10060	-3.08	20240221	6490	50.23	20240124	10060	-3.08	20240221	5250	85.71	20231026	0.47	N	166480	500	164 억		95116	N	N	1	N	00	N
120	20240311	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	270	2	2.83	507501920	51683	61.53	9640	9950	9590	12400	6680	9540	9819.51	0.29	0	-4852	9800	9670	9490	9360	9180	9580	9270	164	2860	500	6670	10	1	32870376	3225	-64.12	3.96	12	0.16	-153.00	2475.00	10060	20240221	-2.49	5250	20231026	86.86	10060	-2.49	20240221	6490	51.16	20240124	10060	-2.49	20240221	5250	86.86	20231026	0.47	N	166480	500	164 억		95116	N	N	1	N	00	N
121	20240311	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	200	2	2.10	214789590	21890	26.06	9640	9950	9590	12400	6680	9540	9812.22	0.29	0	-372	9800	9670	9490	9360	9180	9580	9270	164	2860	500	6670	10	1	32870376	3202	-63.66	3.94	12	0.07	-153.00	2475.00	10060	20240221	-3.18	5250	20231026	85.52	10060	-3.18	20240221	6490	50.08	20240124	10060	-3.18	20240221	5250	85.52	20231026	0.47	N	166480	500	164 억		95116	N	N	1	N	00	N
122	20240308	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	0	3	0.00	792412200	83776	92.60	9550	9620	9310	12400	6680	9540	9458.63	0.28	0	4525	9913	9726	9463	9276	9013	9820	9370	164	2860	500	6670	10	1	32870376	3136	-62.35	3.85	12	0.25	-153.00	2475.00	10060	20240221	-5.17	5250	20231026	81.71	10060	-5.17	20240221	6490	47.00	20240124	10060	-5.17	20240221	5250	81.71	20231026	0.48	N	166480	500	164 억		90539	N	N	1	N	00	N
123	20240308	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	30	2	0.31	754382410	79793	88.20	9550	9620	9310	12400	6680	9540	9454.24	0.28	0	4716	9913	9726	9463	9276	9013	9820	9370	164	2860	500	6670	10	1	32870376	3146	-62.55	3.87	12	0.24	-153.00	2475.00	10060	20240221	-4.87	5250	20231026	82.29	10060	-4.87	20240221	6490	47.46	20240124	10060	-4.87	20240221	5250	82.29	20231026	0.48	N	166480	500	164 억		90539	N	N	1	N	00	N
124	20240308	140758	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-80	5	-0.84	597487660	63293	69.96	9550	9620	9310	12400	6680	9540	9440.03	0.28	0	-484	9913	9726	9463	9276	9013	9820	9370	164	2860	500	6670	10	1	32870376	3110	-61.83	3.82	12	0.19	-153.00	2475.00	10060	20240221	-5.96	5250	20231026	80.19	10060	-5.96	20240221	6490	45.76	20240124	10060	-5.96	20240221	5250	80.19	20231026	0.48	N	166480	500	164 억		90539	N	N	1	N	00	N
125	20240308	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-20	5	-0.21	534656490	56663	62.63	9550	9620	9310	12400	6680	9540	9435.73	0.28	0	-743	9913	9726	9463	9276	9013	9820	9370	164	2860	500	6670	10	1	32870376	3129	-62.22	3.85	12	0.17	-153.00	2475.00	10060	20240221	-5.37	5250	20231026	81.33	10060	-5.37	20240221	6490	46.69	20240124	10060	-5.37	20240221	5250	81.33	20231026	0.48	N	166480	500	164 억		90539	N	N	1	N	00	N
126	20240308	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-200	5	-2.10	379978980	40273	44.51	9550	9620	9310	12400	6680	9540	9435.08	0.28	0	-2966	9913	9726	9463	9276	9013	9820	9370	164	2860	500	6670	10	1	32870376	3070	-61.05	3.77	12	0.12	-153.00	2475.00	10060	20240221	-7.16	5250	20231026	77.90	10060	-7.16	20240221	6490	43.91	20240124	10060	-7.16	20240221	5250	77.90	20231026	0.48	N	166480	500	164 억		90539	N	N	1	N	00	N
127	20240308	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-40	5	-0.42	221948680	23446	25.92	9550	9620	9400	12400	6680	9540	9466.38	0.28	0	-5313	9913	9726	9463	9276	9013	9820	9370	164	2860	500	6670	10	1	32870376	3123	-62.09	3.84	12	0.07	-153.00	2475.00	10060	20240221	-5.57	5250	20231026	80.95	10060	-5.57	20240221	6490	46.38	20240124	10060	-5.57	20240221	5250	80.95	20231026	0.48	N	166480	500	164 억		90539	N	N	1	N	00	N
128	20240308	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-80	5	-0.84	142443020	15026	16.61	9550	9620	9410	12400	6680	9540	9479.77	0.28	0	-5188	9913	9726	9463	9276	9013	9820	9370	164	2860	500	6670	10	1	32870376	3110	-61.83	3.82	12	0.05	-153.00	2475.00	10060	20240221	-5.96	5250	20231026	80.19	10060	-5.96	20240221	6490	45.76	20240124	10060	-5.96	20240221	5250	80.19	20231026	0.48	N	166480	500	164 억		90539	N	N	1	N	00	N
129	20240308	090753	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	50	2	0.52	27067210	2831	3.13	9550	9620	9470	12400	6680	9540	9561.01	0.28	0	-1183	9913	9726	9463	9276	9013	9820	9370	164	2860	500	6670	10	1	32870376	3152	-62.68	3.87	12	0.01	-153.00	2475.00	10060	20240221	-4.67	5250	20231026	82.67	10060	-4.67	20240221	6490	47.77	20240124	10060	-4.67	20240221	5250	82.67	20231026	0.48	N	166480	500	164 억		90539	N	N	1	N	00	N
130	20240307	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	110	2	1.17	851881880	90368	72.71	9530	9650	9200	12250	6610	9430	9426.78	0.29	0	-5903	9916	9672	9336	9092	8756	9795	9215	164	2820	500	6600	10	1	32870376	3136	-62.35	3.85	12	0.27	-153.00	2475.00	10060	20240221	-5.17	5250	20231026	81.71	10060	-5.17	20240221	6490	47.00	20240124	10060	-5.17	20240221	5250	81.71	20231026	0.48	N	166480	500	164 억		96051	N	N	1	N	00	N
131	20240307	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	100	2	1.06	770669410	81808	65.82	9530	9650	9200	12250	6610	9430	9420.47	0.29	0	-6506	9916	9672	9336	9092	8756	9795	9215	164	2820	500	6600	10	1	32870376	3133	-62.29	3.85	12	0.25	-153.00	2475.00	10060	20240221	-5.27	5250	20231026	81.52	10060	-5.27	20240221	6490	46.84	20240124	10060	-5.27	20240221	5250	81.52	20231026	0.48	N	166480	500	164 억		96051	N	N	0	N	00	N
132	20240307	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	70	2	0.74	662394620	70417	56.66	9530	9650	9200	12250	6610	9430	9406.74	0.29	0	-8538	9916	9672	9336	9092	8756	9795	9215	164	2820	500	6600	10	1	32870376	3123	-62.09	3.84	12	0.21	-153.00	2475.00	10060	20240221	-5.57	5250	20231026	80.95	10060	-5.57	20240221	6490	46.38	20240124	10060	-5.57	20240221	5250	80.95	20231026	0.48	N	166480	500	164 억		96051	N	N	0	N	00	N
133	20240307	130745	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	70	2	0.74	584922490	62235	50.07	9530	9650	9200	12250	6610	9430	9398.61	0.29	0	-8088	9916	9672	9336	9092	8756	9795	9215	164	2820	500	6600	10	1	32870376	3123	-62.09	3.84	12	0.19	-153.00	2475.00	10060	20240221	-5.57	5250	20231026	80.95	10060	-5.57	20240221	6490	46.38	20240124	10060	-5.57	20240221	5250	80.95	20231026	0.48	N	166480	500	164 억		96051	N	N	0	N	00	N
134	20240307	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-60	5	-0.64	470000910	50100	40.31	9530	9650	9200	12250	6610	9430	9381.26	0.29	0	-5021	9916	9672	9336	9092	8756	9795	9215	164	2820	500	6600	10	1	32870376	3080	-61.24	3.79	12	0.15	-153.00	2475.00	10060	20240221	-6.86	5250	20231026	78.48	10060	-6.86	20240221	6490	44.38	20240124	10060	-6.86	20240221	5250	78.48	20231026	0.48	N	166480	500	164 억		96051	N	N	0	N	00	N
135	20240307	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	0	3	0.00	328947550	35188	28.31	9530	9650	9200	12250	6610	9430	9348.29	0.29	0	-5593	9916	9672	9336	9092	8756	9795	9215	164	2820	500	6600	10	1	32870376	3100	-61.63	3.81	12	0.11	-153.00	2475.00	10060	20240221	-6.26	5250	20231026	79.62	10060	-6.26	20240221	6490	45.30	20240124	10060	-6.26	20240221	5250	79.62	20231026	0.48	N	166480	500	164 억		96051	N	N	0	N	00	N
136	20240307	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	0	3	0.00	266040590	28494	22.93	9530	9650	9200	12250	6610	9430	9336.72	0.29	0	-4645	9916	9672	9336	9092	8756	9795	9215	164	2820	500	6600	10	1	32870376	3100	-61.63	3.81	12	0.09	-153.00	2475.00	10060	20240221	-6.26	5250	20231026	79.62	10060	-6.26	20240221	6490	45.30	20240124	10060	-6.26	20240221	5250	79.62	20231026	0.48	N	166480	500	164 억		96051	N	N	0	N	00	N
137	20240307	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-80	5	-0.85	38450730	4062	3.27	9530	9650	9340	12250	6610	9430	9465.96	0.29	0	-998	9916	9672	9336	9092	8756	9795	9215	164	2820	500	6600	10	1	32870376	3073	-61.11	3.78	12	0.01	-153.00	2475.00	10060	20240221	-7.06	5250	20231026	78.10	10060	-7.06	20240221	6490	44.07	20240124	10060	-7.06	20240221	5250	78.10	20231026	0.48	N	166480	500	164 억		96051	N	N	0	N	00	N
138	20240306	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	360	2	3.97	1162329270	124194	194.34	9180	9580	9000	11790	6350	9070	9358.97	0.28	0	4706	9276	9172	8996	8892	8716	9225	8945	164	2720	500	6340	10	1	32870376	3100	-61.63	3.81	12	0.38	-153.00	2475.00	10060	20240221	-6.26	5250	20231026	79.62	10060	-6.26	20240221	6490	45.30	20240124	10060	-6.26	20240221	5250	79.62	20231026	0.48	N	166480	500	164 억		92241	N	N	0	N	00	N
139	20240306	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	370	2	4.08	1133349640	121119	189.53	9180	9580	9000	11790	6350	9070	9357.32	0.28	0	5982	9276	9172	8996	8892	8716	9225	8945	164	2720	500	6340	10	1	32870376	3103	-61.70	3.81	12	0.37	-153.00	2475.00	10060	20240221	-6.16	5250	20231026	79.81	10060	-6.16	20240221	6490	45.45	20240124	10060	-6.16	20240221	5250	79.81	20231026	0.48	N	166480	500	164 억		92241	N	N	0	N	00	N
140	20240306	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	320	2	3.53	928767360	99433	155.59	9180	9580	9000	11790	6350	9070	9340.64	0.28	0	4367	9276	9172	8996	8892	8716	9225	8945	164	2720	500	6340	10	1	32870376	3087	-61.37	3.79	12	0.30	-153.00	2475.00	10060	20240221	-6.66	5250	20231026	78.86	10060	-6.66	20240221	6490	44.68	20240124	10060	-6.66	20240221	5250	78.86	20231026	0.48	N	166480	500	164 억		92241	N	N	0	N	00	N
141	20240306	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	250	2	2.76	839351520	89879	140.64	9180	9580	9000	11790	6350	9070	9338.68	0.28	0	6001	9276	9172	8996	8892	8716	9225	8945	164	2720	500	6340	10	1	32870376	3064	-60.92	3.77	12	0.27	-153.00	2475.00	10060	20240221	-7.36	5250	20231026	77.52	10060	-7.36	20240221	6490	43.61	20240124	10060	-7.36	20240221	5250	77.52	20231026	0.48	N	166480	500	164 억		92241	N	N	0	N	00	N
142	20240306	120747	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	190	2	2.09	816026070	87377	136.73	9180	9580	9000	11790	6350	9070	9339.14	0.28	0	7415	9276	9172	8996	8892	8716	9225	8945	164	2720	500	6340	10	1	32870376	3044	-60.52	3.74	12	0.27	-153.00	2475.00	10060	20240221	-7.95	5250	20231026	76.38	10060	-7.95	20240221	6490	42.68	20240124	10060	-7.95	20240221	5250	76.38	20231026	0.48	N	166480	500	164 억		92241	N	N	0	N	00	N
143	20240306	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	360	2	3.97	732657980	78429	122.73	9180	9580	9000	11790	6350	9070	9341.67	0.28	0	10757	9276	9172	8996	8892	8716	9225	8945	164	2720	500	6340	10	1	32870376	3100	-61.63	3.81	12	0.24	-153.00	2475.00	10060	20240221	-6.26	5250	20231026	79.62	10060	-6.26	20240221	6490	45.30	20240124	10060	-6.26	20240221	5250	79.62	20231026	0.48	N	166480	500	164 억		92241	N	N	0	N	00	N
144	20240306	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	250	2	2.76	304598670	33036	51.69	9180	9390	9000	11790	6350	9070	9220.20	0.28	0	6449	9276	9172	8996	8892	8716	9225	8945	164	2720	500	6340	10	1	32870376	3064	-60.92	3.77	12	0.10	-153.00	2475.00	10060	20240221	-7.36	5250	20231026	77.52	10060	-7.36	20240221	6490	43.61	20240124	10060	-7.36	20240221	5250	77.52	20231026	0.48	N	166480	500	164 억		92241	N	N	0	N	00	N
145	20240306	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	20	2	0.22	37270970	4099	6.41	9180	9180	9000	11790	6350	9070	9092.70	0.28	0	-553	9276	9172	8996	8892	8716	9225	8945	164	2720	500	6340	10	1	32870376	2988	-59.41	3.67	12	0.01	-153.00	2475.00	10060	20240221	-9.64	5250	20231026	73.14	10060	-9.64	20240221	6490	40.06	20240124	10060	-9.64	20240221	5250	73.14	20231026	0.48	N	166480	500	164 억		92241	N	N	0	N	00	N
146	20240305	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	130	2	1.45	573436590	63851	73.16	8900	9100	8820	11620	6260	8940	8980.76	0.26	0	6138	9286	9112	8856	8682	8426	9200	8770	164	2680	500	6250	10	1	32870376	2981	-59.28	3.66	12	0.19	-153.00	2475.00	10060	20240221	-9.84	5250	20231026	72.76	10060	-9.84	20240221	6490	39.75	20240124	10060	-9.84	20240221	5250	72.76	20231026	0.49	N	166480	500	164 억		86124	N	N	0	N	00	N
147	20240305	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	140	2	1.57	526435270	58656	67.21	8900	9100	8820	11620	6260	8940	8974.96	0.26	0	5786	9286	9112	8856	8682	8426	9200	8770	164	2680	500	6250	10	1	32870376	2985	-59.35	3.67	12	0.18	-153.00	2475.00	10060	20240221	-9.74	5250	20231026	72.95	10060	-9.74	20240221	6490	39.91	20240124	10060	-9.74	20240221	5250	72.95	20231026	0.49	N	166480	500	164 억		86124	N	N	0	N	00	N
148	20240305	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	90	2	1.01	466488140	52027	59.61	8900	9100	8820	11620	6260	8940	8966.27	0.26	0	4171	9286	9112	8856	8682	8426	9200	8770	164	2680	500	6250	10	1	32870376	2968	-59.02	3.65	12	0.16	-153.00	2475.00	10060	20240221	-10.24	5250	20231026	72.00	10060	-10.24	20240221	6490	39.14	20240124	10060	-10.24	20240221	5250	72.00	20231026	0.49	N	166480	500	164 억		86124	N	N	0	N	00	N
149	20240305	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	100	2	1.12	334233250	37287	42.72	8900	9100	8820	11620	6260	8940	8963.80	0.26	0	418	9286	9112	8856	8682	8426	9200	8770	164	2680	500	6250	10	1	32870376	2971	-59.08	3.65	12	0.11	-153.00	2475.00	10060	20240221	-10.14	5250	20231026	72.19	10060	-10.14	20240221	6490	39.29	20240124	10060	-10.14	20240221	5250	72.19	20231026	0.49	N	166480	500	164 억		86124	N	N	0	N	00	N
150	20240305	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	40	2	0.45	291631230	32533	37.27	8900	9100	8820	11620	6260	8940	8964.17	0.26	0	-793	9286	9112	8856	8682	8426	9200	8770	164	2680	500	6250	10	1	32870376	2952	-58.69	3.63	12	0.10	-153.00	2475.00	10060	20240221	-10.74	5250	20231026	71.05	10060	-10.74	20240221	6490	38.37	20240124	10060	-10.74	20240221	5250	71.05	20231026	0.49	N	166480	500	164 억		86124	N	N	0	N	00	N
151	20240305	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	50	2	0.56	258903630	28868	33.08	8900	9100	8820	11620	6260	8940	8968.53	0.26	0	-1127	9286	9112	8856	8682	8426	9200	8770	164	2680	500	6250	10	1	32870376	2955	-58.76	3.63	12	0.09	-153.00	2475.00	10060	20240221	-10.64	5250	20231026	71.24	10060	-10.64	20240221	6490	38.52	20240124	10060	-10.64	20240221	5250	71.24	20231026	0.49	N	166480	500	164 억		86124	N	N	0	N	00	N
152	20240305	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	70	2	0.78	211011870	23518	26.95	8900	9100	8820	11620	6260	8940	8972.36	0.26	0	-123	9286	9112	8856	8682	8426	9200	8770	164	2680	500	6250	10	1	32870376	2962	-58.89	3.64	12	0.07	-153.00	2475.00	10060	20240221	-10.44	5250	20231026	71.62	10060	-10.44	20240221	6490	38.83	20240124	10060	-10.44	20240221	5250	71.62	20231026	0.49	N	166480	500	164 억		86124	N	N	0	N	00	N
153	20240305	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-120	5	-1.34	43565730	4919	5.64	8900	8910	8820	11620	6260	8940	8856.62	0.26	0	378	9286	9112	8856	8682	8426	9200	8770	164	2680	500	6250	10	1	32870376	2899	-57.65	3.56	12	0.01	-153.00	2475.00	10060	20240221	-12.33	5250	20231026	68.00	10060	-12.33	20240221	6490	35.90	20240124	10060	-12.33	20240221	5250	68.00	20231026	0.49	N	166480	500	164 억		86124	N	N	0	N	00	N
154	20240304	160733	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	130	2	1.48	764026520	87047	118.56	8730	9030	8600	11450	6170	8810	8777.13	0.27	0	-3234	9310	9060	8920	8670	8530	8990	8600	164	2640	500	6160	10	1	32870376	2939	-58.43	3.61	12	0.26	-153.00	2475.00	10060	20240221	-11.13	5250	20231026	70.29	10060	-11.13	20240221	6490	37.75	20240124	10060	-11.13	20240221	5250	70.29	20231026	0.49	N	166480	500	164 억		88804	N	N	1	N	00	N
155	20240304	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	50	2	0.57	710893860	81060	110.40	8730	9030	8600	11450	6170	8810	8769.97	0.27	0	-3502	9310	9060	8920	8670	8530	8990	8600	164	2640	500	6160	10	1	32870376	2912	-57.91	3.58	12	0.25	-153.00	2475.00	10060	20240221	-11.93	5250	20231026	68.76	10060	-11.93	20240221	6490	36.52	20240124	10060	-11.93	20240221	5250	68.76	20231026	0.49	N	166480	500	164 억		88804	N	N	1	N	00	N
156	20240304	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-30	5	-0.34	590371670	67326	91.70	8730	9030	8600	11450	6170	8810	8768.85	0.27	0	-3298	9310	9060	8920	8670	8530	8990	8600	164	2640	500	6160	10	1	32870376	2886	-57.39	3.55	12	0.20	-153.00	2475.00	10060	20240221	-12.72	5250	20231026	67.24	10060	-12.72	20240221	6490	35.29	20240124	10060	-12.72	20240221	5250	67.24	20231026	0.49	N	166480	500	164 억		88804	N	N	1	N	00	N
157	20240304	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	20	2	0.23	548406330	62547	85.19	8730	9030	8600	11450	6170	8810	8767.91	0.27	0	-2312	9310	9060	8920	8670	8530	8990	8600	164	2640	500	6160	10	1	32870376	2902	-57.71	3.57	12	0.19	-153.00	2475.00	10060	20240221	-12.23	5250	20231026	68.19	10060	-12.23	20240221	6490	36.06	20240124	10060	-12.23	20240221	5250	68.19	20231026	0.49	N	166480	500	164 억		88804	N	N	1	N	00	N
158	20240304	120659	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	170	2	1.93	488371940	55760	75.95	8730	9030	8600	11450	6170	8810	8758.46	0.27	0	-439	9310	9060	8920	8670	8530	8990	8600	164	2640	500	6160	10	1	32870376	2952	-58.69	3.63	12	0.17	-153.00	2475.00	10060	20240221	-10.74	5250	20231026	71.05	10060	-10.74	20240221	6490	38.37	20240124	10060	-10.74	20240221	5250	71.05	20231026	0.49	N	166480	500	164 억		88804	N	N	1	N	00	N
159	20240304	110719	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	200	2	2.27	447735620	51241	69.79	8730	9010	8600	11450	6170	8810	8737.84	0.27	0	707	9310	9060	8920	8670	8530	8990	8600	164	2640	500	6160	10	1	32870376	2962	-58.89	3.64	12	0.16	-153.00	2475.00	10060	20240221	-10.44	5250	20231026	71.62	10060	-10.44	20240221	6490	38.83	20240124	10060	-10.44	20240221	5250	71.62	20231026	0.49	N	166480	500	164 억		88804	N	N	1	N	00	N
160	20240304	100719	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-170	5	-1.93	245307670	28329	38.58	8730	8770	8600	11450	6170	8810	8659.24	0.27	0	2953	9310	9060	8920	8670	8530	8990	8600	164	2640	500	6160	10	1	32870376	2840	-56.47	3.49	12	0.09	-153.00	2475.00	10060	20240221	-14.12	5250	20231026	64.57	10060	-14.12	20240221	6490	33.13	20240124	10060	-14.12	20240221	5250	64.57	20231026	0.49	N	166480	500	164 억		88804	N	N	1	N	00	N
161	20240304	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-130	5	-1.48	44199970	5076	6.91	8730	8750	8620	11450	6170	8810	8707.64	0.27	0	1248	9310	9060	8920	8670	8530	8990	8600	164	2640	500	6160	10	1	32870376	2853	-56.73	3.51	12	0.02	-153.00	2475.00	10060	20240221	-13.72	5250	20231026	65.33	10060	-13.72	20240221	6490	33.74	20240124	10060	-13.72	20240221	5250	65.33	20231026	0.49	N	166480	500	164 억		88804	N	N	1	N	00	N