KissMeData/314130/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	161119	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	40	2	0.44	576815550	63557	191.49	9050	9260	8940	11840	6380	9110	9075.56	0.75	0	-1138	9410	9260	9170	9020	8930	9215	8975	75	2730	500	6190	10	1	14974158	1370	-3.08	2.37	12	0.42	-2971.00	3862.00	32500	20230413	-71.85	8720	20240305	4.93	13850	-33.94	20240102	8720	4.93	20240305	32500	-71.85	20230413	8720	4.93	20240305	0.86	N	314130	500	74 억		112316	N	N	0	N	00	N
3	20240329	151121	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	10	2	0.11	559327580	61638	185.71	9050	9260	8940	11840	6380	9110	9074.40	0.75	0	-460	9410	9260	9170	9020	8930	9215	8975	75	2730	500	6190	10	1	14974158	1366	-3.07	2.36	12	0.41	-2971.00	3862.00	32500	20230413	-71.94	8720	20240305	4.59	13850	-34.15	20240102	8720	4.59	20240305	32500	-71.94	20230413	8720	4.59	20240305	0.86	N	314130	500	74 억		112316	N	N	0	N	00	N
4	20240329	141116	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	60	2	0.66	527897760	58189	175.32	9050	9260	8940	11840	6380	9110	9072.12	0.75	0	1016	9410	9260	9170	9020	8930	9215	8975	75	2730	500	6190	10	1	14974158	1373	-3.09	2.37	12	0.39	-2971.00	3862.00	32500	20230413	-71.78	8720	20240305	5.16	13850	-33.79	20240102	8720	5.16	20240305	32500	-71.78	20230413	8720	5.16	20240305	0.86	N	314130	500	74 억		112316	N	N	0	N	00	N
5	20240329	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	0	3	0.00	505751380	55769	168.02	9050	9260	8940	11840	6380	9110	9068.68	0.75	0	1190	9410	9260	9170	9020	8930	9215	8975	75	2730	500	6190	10	1	14974158	1364	-3.07	2.36	12	0.37	-2971.00	3862.00	32500	20230413	-71.97	8720	20240305	4.47	13850	-34.22	20240102	8720	4.47	20240305	32500	-71.97	20230413	8720	4.47	20240305	0.86	N	314130	500	74 억		112316	N	N	0	N	00	N
6	20240329	121111	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	0	3	0.00	492567320	54325	163.67	9050	9260	8940	11840	6380	9110	9067.05	0.75	0	1346	9410	9260	9170	9020	8930	9215	8975	75	2730	500	6190	10	1	14974158	1364	-3.07	2.36	12	0.36	-2971.00	3862.00	32500	20230413	-71.97	8720	20240305	4.47	13850	-34.22	20240102	8720	4.47	20240305	32500	-71.97	20230413	8720	4.47	20240305	0.86	N	314130	500	74 억		112316	N	N	0	N	00	N
7	20240329	111057	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-40	5	-0.44	421381380	46490	140.07	9050	9260	8940	11840	6380	9110	9063.91	0.75	0	3378	9410	9260	9170	9020	8930	9215	8975	75	2730	500	6190	10	1	14974158	1358	-3.05	2.35	12	0.31	-2971.00	3862.00	32500	20230413	-72.09	8720	20240305	4.01	13850	-34.51	20240102	8720	4.01	20240305	32500	-72.09	20230413	8720	4.01	20240305	0.86	N	314130	500	74 억		112316	N	N	0	N	00	N
8	20240329	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	40	2	0.44	284223070	31468	94.81	9050	9200	8940	11840	6380	9110	9032.13	0.75	0	8379	9410	9260	9170	9020	8930	9215	8975	75	2730	500	6190	10	1	14974158	1370	-3.08	2.37	12	0.21	-2971.00	3862.00	32500	20230413	-71.85	8720	20240305	4.93	13850	-33.94	20240102	8720	4.93	20240305	32500	-71.85	20230413	8720	4.93	20240305	0.86	N	314130	500	74 억		112316	N	N	0	N	00	N
9	20240329	091057	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-140	5	-1.54	47320510	5247	15.81	9050	9100	8970	11840	6380	9110	9018.58	0.75	0	-2623	9410	9260	9170	9020	8930	9215	8975	75	2730	500	6190	10	1	14974158	1343	-3.02	2.32	12	0.04	-2971.00	3862.00	32500	20230413	-72.40	8720	20240305	2.87	13850	-35.23	20240102	8720	2.87	20240305	32500	-72.40	20230413	8720	2.87	20240305	0.86	N	314130	500	74 억		112316	N	N	0	N	00	N
10	20240328	161105	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-20	5	-0.22	302549470	33084	31.17	9140	9320	9080	11860	6400	9130	9144.89	0.80	0	-8170	9636	9382	9246	8992	8856	9315	8925	75	2730	500	6200	10	1	14974158	1364	-3.07	2.36	12	0.22	-2971.00	3862.00	32500	20230413	-71.97	8720	20240305	4.47	13850	-34.22	20240102	8720	4.47	20240305	32500	-71.97	20230413	8720	4.47	20240305	0.81	N	314130	500	74 억		120486	N	N	0	N	00	N
11	20240328	151106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-30	5	-0.33	293224950	32060	30.20	9140	9320	9080	11860	6400	9130	9146.13	0.80	0	-8177	9636	9382	9246	8992	8856	9315	8925	75	2730	500	6200	10	1	14974158	1363	-3.06	2.36	12	0.21	-2971.00	3862.00	32500	20230413	-72.00	8720	20240305	4.36	13850	-34.30	20240102	8720	4.36	20240305	32500	-72.00	20230413	8720	4.36	20240305	0.81	N	314130	500	74 억		120486	N	N	0	N	00	N
12	20240328	141052	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	0	3	0.00	250773110	27392	25.80	9140	9320	9090	11860	6400	9130	9154.98	0.80	0	-7780	9636	9382	9246	8992	8856	9315	8925	75	2730	500	6200	10	1	14974158	1367	-3.07	2.36	12	0.18	-2971.00	3862.00	32500	20230413	-71.91	8720	20240305	4.70	13850	-34.08	20240102	8720	4.70	20240305	32500	-71.91	20230413	8720	4.70	20240305	0.81	N	314130	500	74 억		120486	N	N	0	N	00	N
13	20240328	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	10	2	0.11	223195650	24364	22.95	9140	9320	9090	11860	6400	9130	9160.88	0.80	0	-6069	9636	9382	9246	8992	8856	9315	8925	75	2730	500	6200	10	1	14974158	1369	-3.08	2.37	12	0.16	-2971.00	3862.00	32500	20230413	-71.88	8720	20240305	4.82	13850	-34.01	20240102	8720	4.82	20240305	32500	-71.88	20230413	8720	4.82	20240305	0.81	N	314130	500	74 억		120486	N	N	0	N	00	N
14	20240328	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	20	2	0.22	175843720	19165	18.05	9140	9320	9100	11860	6400	9130	9175.25	0.80	0	-2156	9636	9382	9246	8992	8856	9315	8925	75	2730	500	6200	10	1	14974158	1370	-3.08	2.37	12	0.13	-2971.00	3862.00	32500	20230413	-71.85	8720	20240305	4.93	13850	-33.94	20240102	8720	4.93	20240305	32500	-71.85	20230413	8720	4.93	20240305	0.81	N	314130	500	74 억		120486	N	N	0	N	00	N
15	20240328	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	50	2	0.55	99375380	10794	10.17	9140	9320	9130	11860	6400	9130	9206.54	0.80	0	-692	9636	9382	9246	8992	8856	9315	8925	75	2730	500	6200	10	1	14974158	1375	-3.09	2.38	12	0.07	-2971.00	3862.00	32500	20230413	-71.75	8720	20240305	5.28	13850	-33.72	20240102	8720	5.28	20240305	32500	-71.75	20230413	8720	5.28	20240305	0.81	N	314130	500	74 억		120486	N	N	0	N	00	N
16	20240328	101110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	40	2	0.44	88614370	9621	9.06	9140	9320	9130	11860	6400	9130	9210.52	0.80	0	-673	9636	9382	9246	8992	8856	9315	8925	75	2730	500	6200	10	1	14974158	1373	-3.09	2.37	12	0.06	-2971.00	3862.00	32500	20230413	-71.78	8720	20240305	5.16	13850	-33.79	20240102	8720	5.16	20240305	32500	-71.78	20230413	8720	5.16	20240305	0.81	N	314130	500	74 억		120486	N	N	0	N	00	N
17	20240328	091115	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	10	2	0.11	12744610	1395	1.31	9140	9180	9130	11860	6400	9130	9135.92	0.80	0	16	9636	9382	9246	8992	8856	9315	8925	75	2730	500	6200	10	1	14974158	1369	-3.08	2.37	12	0.01	-2971.00	3862.00	32500	20230413	-71.88	8720	20240305	4.82	13850	-34.01	20240102	8720	4.82	20240305	32500	-71.88	20230413	8720	4.82	20240305	0.81	N	314130	500	74 억		120486	N	N	0	N	00	N
18	20240327	161111	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-330	5	-3.49	979466700	106102	77.58	9410	9500	9110	12290	6630	9460	9230.92	0.89	0	-13427	10300	9880	9670	9250	9040	9775	9145	75	2830	500	6430	10	1	14974158	1367	-2.58	1.50	12	0.71	-3540.00	6095.00	32500	20230413	-71.91	8720	20240305	4.70	13850	-34.08	20240102	8720	4.70	20240305	32500	-71.91	20230413	8720	4.70	20240305	0.81	N	314130	500	74 억		133659	N	N	0	N	00	N
19	20240327	151109	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-320	5	-3.38	946235420	102462	74.91	9410	9500	9110	12290	6630	9460	9234.53	0.89	0	-12955	10300	9880	9670	9250	9040	9775	9145	75	2830	500	6430	10	1	14974158	1369	-2.58	1.50	12	0.68	-3540.00	6095.00	32500	20230413	-71.88	8720	20240305	4.82	13850	-34.01	20240102	8720	4.82	20240305	32500	-71.88	20230413	8720	4.82	20240305	0.81	N	314130	500	74 억		133659	N	N	0	N	00	N
20	20240327	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-310	5	-3.28	825188000	89206	65.22	9410	9500	9110	12290	6630	9460	9249.87	0.89	0	-12046	10300	9880	9670	9250	9040	9775	9145	75	2830	500	6430	10	1	14974158	1370	-2.58	1.50	12	0.60	-3540.00	6095.00	32500	20230413	-71.85	8720	20240305	4.93	13850	-33.94	20240102	8720	4.93	20240305	32500	-71.85	20230413	8720	4.93	20240305	0.81	N	314130	500	74 억		133659	N	N	0	N	00	N
21	20240327	131107	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-310	5	-3.28	775372400	83772	61.25	9410	9500	9110	12290	6630	9460	9255.23	0.89	0	-9513	10300	9880	9670	9250	9040	9775	9145	75	2830	500	6430	10	1	14974158	1370	-2.58	1.50	12	0.56	-3540.00	6095.00	32500	20230413	-71.85	8720	20240305	4.93	13850	-33.94	20240102	8720	4.93	20240305	32500	-71.85	20230413	8720	4.93	20240305	0.81	N	314130	500	74 억		133659	N	N	0	N	00	N
22	20240327	121108	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-290	5	-3.07	739601490	79860	58.39	9410	9500	9110	12290	6630	9460	9260.70	0.89	0	-9049	10300	9880	9670	9250	9040	9775	9145	75	2830	500	6430	10	1	14974158	1373	-2.59	1.50	12	0.53	-3540.00	6095.00	32500	20230413	-71.78	8720	20240305	5.16	13850	-33.79	20240102	8720	5.16	20240305	32500	-71.78	20230413	8720	5.16	20240305	0.81	N	314130	500	74 억		133659	N	N	0	N	00	N
23	20240327	111109	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-330	5	-3.49	676926670	73006	53.38	9410	9500	9130	12290	6630	9460	9271.66	0.89	0	-7485	10300	9880	9670	9250	9040	9775	9145	75	2830	500	6430	10	1	14974158	1367	-2.58	1.50	12	0.49	-3540.00	6095.00	32500	20230413	-71.91	8720	20240305	4.70	13850	-34.08	20240102	8720	4.70	20240305	32500	-71.91	20230413	8720	4.70	20240305	0.81	N	314130	500	74 억		133659	N	N	0	N	00	N
24	20240327	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-220	5	-2.33	430469850	46221	33.79	9410	9500	9230	12290	6630	9460	9312.63	0.89	0	-2509	10300	9880	9670	9250	9040	9775	9145	75	2830	500	6430	10	1	14974158	1384	-2.61	1.52	12	0.31	-3540.00	6095.00	32500	20230413	-71.57	8720	20240305	5.96	13850	-33.29	20240102	8720	5.96	20240305	32500	-71.57	20230413	8720	5.96	20240305	0.81	N	314130	500	74 억		133659	N	N	0	N	00	N
25	20240327	091111	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	-40	5	-0.42	106720340	11338	8.29	9410	9500	9350	12290	6630	9460	9411.73	0.89	0	4404	10300	9880	9670	9250	9040	9775	9145	75	2830	500	6430	10	1	14974158	1411	-2.66	1.55	12	0.08	-3540.00	6095.00	32500	20230413	-71.02	8720	20240305	8.03	13850	-31.99	20240102	8720	8.03	20240305	32500	-71.02	20230413	8720	8.03	20240305	0.81	N	314130	500	74 억		133659	N	N	0	N	00	N
26	20240326	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-530	5	-5.31	1324356520	136544	78.73	10090	10090	9460	12980	7000	9990	9699.73	0.93	0	-5998	10470	10230	9910	9670	9350	10350	9790	75	2990	500	6790	10	1	14974158	1417	-2.67	1.55	12	0.91	-3540.00	6095.00	32500	20230413	-70.89	8720	20240305	8.49	13850	-31.70	20240102	8720	8.49	20240305	32500	-70.89	20230413	8720	8.49	20240305	0.81	N	314130	500	74 억		139709	N	N	0	N	00	N
27	20240326	151056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-480	5	-4.80	1170454540	120318	69.37	10090	10090	9500	12980	7000	9990	9728.01	0.93	0	-6477	10470	10230	9910	9670	9350	10350	9790	75	2990	500	6790	10	1	14974158	1424	-2.69	1.56	12	0.80	-3540.00	6095.00	32500	20230413	-70.74	8720	20240305	9.06	13850	-31.34	20240102	8720	9.06	20240305	32500	-70.74	20230413	8720	9.06	20240305	0.81	N	314130	500	74 억		139709	N	N	0	N	00	N
28	20240326	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	-270	5	-2.70	857198280	87573	50.49	10090	10090	9560	12980	7000	9990	9788.39	0.93	0	-14271	10470	10230	9910	9670	9350	10350	9790	75	2990	500	6790	10	1	14974158	1455	-2.75	1.59	12	0.58	-3540.00	6095.00	32500	20230413	-70.09	8720	20240305	11.47	13850	-29.82	20240102	8720	11.47	20240305	32500	-70.09	20230413	8720	11.47	20240305	0.81	N	314130	500	74 억		139709	N	N	0	N	00	N
29	20240326	131048	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-310	5	-3.10	782320190	79844	46.04	10090	10090	9560	12980	7000	9990	9798.11	0.93	0	-12517	10470	10230	9910	9670	9350	10350	9790	75	2990	500	6790	10	1	14974158	1449	-2.73	1.59	12	0.53	-3540.00	6095.00	32500	20230413	-70.22	8720	20240305	11.01	13850	-30.11	20240102	8720	11.01	20240305	32500	-70.22	20230413	8720	11.01	20240305	0.81	N	314130	500	74 억		139709	N	N	0	N	00	N
30	20240326	121048	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-150	5	-1.50	409045580	41454	23.90	10090	10090	9720	12980	7000	9990	9867.46	0.93	0	-22619	10470	10230	9910	9670	9350	10350	9790	75	2990	500	6790	10	1	14974158	1473	-2.78	1.61	12	0.28	-3540.00	6095.00	32500	20230413	-69.72	8720	20240305	12.84	13850	-28.95	20240102	8720	12.84	20240305	32500	-69.72	20230413	8720	12.84	20240305	0.81	N	314130	500	74 억		139709	N	N	0	N	00	N
31	20240326	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-90	5	-0.90	381636690	38666	22.29	10090	10090	9720	12980	7000	9990	9870.08	0.93	0	-22892	10470	10230	9910	9670	9350	10350	9790	75	2990	500	6790	10	1	14974158	1482	-2.80	1.62	12	0.26	-3540.00	6095.00	32500	20230413	-69.54	8720	20240305	13.53	13850	-28.52	20240102	8720	13.53	20240305	32500	-69.54	20230413	8720	13.53	20240305	0.81	N	314130	500	74 억		139709	N	N	0	N	00	N
32	20240326	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	-130	5	-1.30	256606900	25988	14.98	10090	10090	9720	12980	7000	9990	9874.05	0.93	0	-12608	10470	10230	9910	9670	9350	10350	9790	75	2990	500	6790	10	1	14974158	1476	-2.79	1.62	12	0.17	-3540.00	6095.00	32500	20230413	-69.66	8720	20240305	13.07	13850	-28.81	20240102	8720	13.07	20240305	32500	-69.66	20230413	8720	13.07	20240305	0.81	N	314130	500	74 억		139709	N	N	0	N	00	N
33	20240326	091057	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-230	5	-2.30	115205810	11652	6.72	10090	10090	9750	12980	7000	9990	9887.21	0.93	0	-6185	10470	10230	9910	9670	9350	10350	9790	75	2990	500	6790	10	1	14974158	1461	-2.76	1.60	12	0.08	-3540.00	6095.00	32500	20230413	-69.97	8720	20240305	11.93	13850	-29.53	20240102	8720	11.93	20240305	32500	-69.97	20230413	8720	11.93	20240305	0.81	N	314130	500	74 억		139709	N	N	0	N	00	N
34	20240325	161132	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	280	2	2.88	1709160480	172974	338.00	9800	10150	9590	12620	6800	9710	9881.01	0.74	0	31096	9996	9852	9666	9522	9336	9925	9595	75	2910	500	6600	10	1	14974158	1496	-2.82	1.64	12	1.16	-3540.00	6095.00	32500	20230413	-69.26	8720	20240305	14.56	13850	-27.87	20240102	8720	14.56	20240305	32500	-69.26	20230413	8720	14.56	20240305	0.78	N	314130	500	74 억		111426	N	N	0	N	00	N
35	20240325	151136	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	220	2	2.27	1695994290	171654	335.42	9800	10150	9590	12620	6800	9710	9880.31	0.74	0	31325	9996	9852	9666	9522	9336	9925	9595	75	2910	500	6600	10	1	14974158	1487	-2.81	1.63	12	1.15	-3540.00	6095.00	32500	20230413	-69.45	8720	20240305	13.88	13850	-28.30	20240102	8720	13.88	20240305	32500	-69.45	20230413	8720	13.88	20240305	0.78	N	314130	500	74 억		111426	N	N	0	N	00	N
36	20240325	141134	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	240	2	2.47	1599105630	161909	316.38	9800	10150	9590	12620	6800	9710	9876.57	0.74	0	33747	9996	9852	9666	9522	9336	9925	9595	75	2910	500	6600	10	1	14974158	1490	-2.81	1.63	12	1.08	-3540.00	6095.00	32500	20230413	-69.38	8720	20240305	14.11	13850	-28.16	20240102	8720	14.11	20240305	32500	-69.38	20230413	8720	14.11	20240305	0.78	N	314130	500	74 억		111426	N	N	0	N	00	N
37	20240325	131133	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	340	2	3.50	1438575820	145847	284.99	9800	10150	9590	12620	6800	9710	9863.60	0.74	0	39434	9996	9852	9666	9522	9336	9925	9595	75	2910	500	6600	10	1	14974158	1505	-2.84	1.65	12	0.97	-3540.00	6095.00	32500	20230413	-69.08	8720	20240305	15.25	13850	-27.44	20240102	8720	15.25	20240305	32500	-69.08	20230413	8720	15.25	20240305	0.78	N	314130	500	74 억		111426	N	N	0	N	00	N
38	20240325	121136	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	370	2	3.81	1315276250	133599	261.06	9800	10080	9590	12620	6800	9710	9844.96	0.74	0	38893	9996	9852	9666	9522	9336	9925	9595	75	2910	500	6600	10	1	14974158	1509	-2.85	1.65	12	0.89	-3540.00	6095.00	32500	20230413	-68.98	8720	20240305	15.60	13850	-27.22	20240102	8720	15.60	20240305	32500	-68.98	20230413	8720	15.60	20240305	0.78	N	314130	500	74 억		111426	N	N	0	N	00	N
39	20240325	111135	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	190	2	1.96	1159047460	117971	230.52	9800	10080	9590	12620	6800	9710	9824.85	0.74	0	35043	9996	9852	9666	9522	9336	9925	9595	75	2910	500	6600	10	1	14974158	1482	-2.80	1.62	12	0.79	-3540.00	6095.00	32500	20230413	-69.54	8720	20240305	13.53	13850	-28.52	20240102	8720	13.53	20240305	32500	-69.54	20230413	8720	13.53	20240305	0.78	N	314130	500	74 억		111426	N	N	0	N	00	N
40	20240325	101134	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	140	2	1.44	989396300	100880	197.12	9800	10080	9590	12620	6800	9710	9807.66	0.74	0	36438	9996	9852	9666	9522	9336	9925	9595	75	2910	500	6600	10	1	14974158	1475	-2.78	1.62	12	0.67	-3540.00	6095.00	32500	20230413	-69.69	8720	20240305	12.96	13850	-28.88	20240102	8720	12.96	20240305	32500	-69.69	20230413	8720	12.96	20240305	0.78	N	314130	500	74 억		111426	N	N	0	N	00	N
41	20240325	091137	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	90	2	0.93	163431740	16760	32.75	9800	9840	9650	12620	6800	9710	9751.30	0.74	0	9136	9996	9852	9666	9522	9336	9925	9595	75	2910	500	6600	10	1	14974158	1467	-2.77	1.61	12	0.11	-3540.00	6095.00	32500	20230413	-69.85	8720	20240305	12.39	13850	-29.24	20240102	8720	12.39	20240305	32500	-69.85	20230413	8720	12.39	20240305	0.78	N	314130	500	74 억		111426	N	N	0	N	00	N
42	20240322	161136	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	10	2	0.10	493892740	51154	54.70	9620	9810	9480	12610	6790	9700	9655.01	0.69	0	7663	10226	9962	9686	9422	9146	10095	9555	75	2910	500	6590	10	1	14974158	1454	-2.74	1.59	12	0.34	-3540.00	6095.00	32500	20230413	-70.12	8720	20240305	11.35	13850	-29.89	20240102	8720	11.35	20240305	32500	-70.12	20230413	8720	11.35	20240305	0.79	N	314130	500	74 억		103404	N	N	0	N	00	N
43	20240322	151139	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	10	2	0.10	468197350	48508	51.87	9620	9810	9480	12610	6790	9700	9651.96	0.69	0	7670	10226	9962	9686	9422	9146	10095	9555	75	2910	500	6590	10	1	14974158	1454	-2.74	1.59	12	0.32	-3540.00	6095.00	32500	20230413	-70.12	8720	20240305	11.35	13850	-29.89	20240102	8720	11.35	20240305	32500	-70.12	20230413	8720	11.35	20240305	0.79	N	314130	500	74 억		103404	N	N	0	N	00	N
44	20240322	141126	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	10	2	0.10	405266520	42046	44.96	9620	9810	9480	12610	6790	9700	9638.65	0.69	0	7195	10226	9962	9686	9422	9146	10095	9555	75	2910	500	6590	10	1	14974158	1454	-2.74	1.59	12	0.28	-3540.00	6095.00	32500	20230413	-70.12	8720	20240305	11.35	13850	-29.89	20240102	8720	11.35	20240305	32500	-70.12	20230413	8720	11.35	20240305	0.79	N	314130	500	74 억		103404	N	N	0	N	00	N
45	20240322	131132	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	70	2	0.72	383401730	39799	42.55	9620	9810	9480	12610	6790	9700	9633.45	0.69	0	6758	10226	9962	9686	9422	9146	10095	9555	75	2910	500	6590	10	1	14974158	1463	-2.76	1.60	12	0.27	-3540.00	6095.00	32500	20230413	-69.94	8720	20240305	12.04	13850	-29.46	20240102	8720	12.04	20240305	32500	-69.94	20230413	8720	12.04	20240305	0.79	N	314130	500	74 억		103404	N	N	0	N	00	N
46	20240322	121128	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	-40	5	-0.41	300886750	31349	33.52	9620	9710	9480	12610	6790	9700	9597.97	0.69	0	5835	10226	9962	9686	9422	9146	10095	9555	75	2910	500	6590	10	1	14974158	1447	-2.73	1.58	12	0.21	-3540.00	6095.00	32500	20230413	-70.28	8720	20240305	10.78	13850	-30.25	20240102	8720	10.78	20240305	32500	-70.28	20230413	8720	10.78	20240305	0.79	N	314130	500	74 억		103404	N	N	0	N	00	N
47	20240322	111136	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-20	5	-0.21	234125000	24434	26.13	9620	9710	9480	12610	6790	9700	9581.94	0.69	0	2572	10226	9962	9686	9422	9146	10095	9555	75	2910	500	6590	10	1	14974158	1449	-2.73	1.59	12	0.16	-3540.00	6095.00	32500	20230413	-70.22	8720	20240305	11.01	13850	-30.11	20240102	8720	11.01	20240305	32500	-70.22	20230413	8720	11.01	20240305	0.79	N	314130	500	74 억		103404	N	N	0	N	00	N
48	20240322	101126	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-200	5	-2.06	145280480	15186	16.24	9620	9710	9480	12610	6790	9700	9566.74	0.69	0	253	10226	9962	9686	9422	9146	10095	9555	75	2910	500	6590	10	1	14974158	1423	-2.68	1.56	12	0.10	-3540.00	6095.00	32500	20230413	-70.77	8720	20240305	8.94	13850	-31.41	20240102	8720	8.94	20240305	32500	-70.77	20230413	8720	8.94	20240305	0.79	N	314130	500	74 억		103404	N	N	0	N	00	N
49	20240322	091126	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-30	5	-0.31	37696810	3914	4.19	9620	9710	9620	12610	6790	9700	9631.27	0.69	0	1499	10226	9962	9686	9422	9146	10095	9555	75	2910	500	6590	10	1	14974158	1448	-2.73	1.59	12	0.03	-3540.00	6095.00	32500	20230413	-70.25	8720	20240305	10.89	13850	-30.18	20240102	8720	10.89	20240305	32500	-70.25	20230413	8720	10.89	20240305	0.79	N	314130	500	74 억		103404	N	N	0	N	00	N
50	20240321	161131	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	400	2	4.30	905338430	93037	181.05	9450	9950	9410	12090	6510	9300	9730.95	0.57	0	17198	9686	9492	9396	9202	9106	9445	9155	75	2790	500	6320	10	1	14974158	1452	-2.74	1.59	12	0.62	-3540.00	6095.00	32500	20230413	-70.15	8720	20240305	11.24	13850	-29.96	20240102	8720	11.24	20240305	32500	-70.15	20230413	8720	11.24	20240305	0.79	N	314130	500	74 억		86045	N	N	0	N	00	N
51	20240321	151127	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	400	2	4.30	860279120	88399	172.03	9450	9950	9410	12090	6510	9300	9731.77	0.57	0	15022	9686	9492	9396	9202	9106	9445	9155	75	2790	500	6320	10	1	14974158	1452	-2.74	1.59	12	0.59	-3540.00	6095.00	32500	20230413	-70.15	8720	20240305	11.24	13850	-29.96	20240102	8720	11.24	20240305	32500	-70.15	20230413	8720	11.24	20240305	0.79	N	314130	500	74 억		86045	N	N	0	N	00	N
52	20240321	141126	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	390	2	4.19	750425280	77135	150.11	9450	9950	9410	12090	6510	9300	9728.73	0.57	0	12590	9686	9492	9396	9202	9106	9445	9155	75	2790	500	6320	10	1	14974158	1451	-2.74	1.59	12	0.52	-3540.00	6095.00	32500	20230413	-70.18	8720	20240305	11.12	13850	-30.04	20240102	8720	11.12	20240305	32500	-70.18	20230413	8720	11.12	20240305	0.79	N	314130	500	74 억		86045	N	N	0	N	00	N
53	20240321	131115	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	320	2	3.44	687904960	70679	137.54	9450	9950	9410	12090	6510	9300	9732.81	0.57	0	11881	9686	9492	9396	9202	9106	9445	9155	75	2790	500	6320	10	1	14974158	1441	-2.72	1.58	12	0.47	-3540.00	6095.00	32500	20230413	-70.40	8720	20240305	10.32	13850	-30.54	20240102	8720	10.32	20240305	32500	-70.40	20230413	8720	10.32	20240305	0.79	N	314130	500	74 억		86045	N	N	0	N	00	N
54	20240321	121129	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	290	2	3.12	655197160	67281	130.93	9450	9950	9410	12090	6510	9300	9738.22	0.57	0	10622	9686	9492	9396	9202	9106	9445	9155	75	2790	500	6320	10	1	14974158	1436	-2.71	1.57	12	0.45	-3540.00	6095.00	32500	20230413	-70.49	8720	20240305	9.98	13850	-30.76	20240102	8720	9.98	20240305	32500	-70.49	20230413	8720	9.98	20240305	0.79	N	314130	500	74 억		86045	N	N	0	N	00	N
55	20240321	111127	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	320	2	3.44	631475760	64807	126.12	9450	9950	9410	12090	6510	9300	9743.94	0.57	0	10344	9686	9492	9396	9202	9106	9445	9155	75	2790	500	6320	10	1	14974158	1441	-2.72	1.58	12	0.43	-3540.00	6095.00	32500	20230413	-70.40	8720	20240305	10.32	13850	-30.54	20240102	8720	10.32	20240305	32500	-70.40	20230413	8720	10.32	20240305	0.79	N	314130	500	74 억		86045	N	N	0	N	00	N
56	20240321	101129	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	390	2	4.19	548789880	56232	109.43	9450	9950	9410	12090	6510	9300	9759.39	0.57	0	11587	9686	9492	9396	9202	9106	9445	9155	75	2790	500	6320	10	1	14974158	1451	-2.74	1.59	12	0.38	-3540.00	6095.00	32500	20230413	-70.18	8720	20240305	11.12	13850	-30.04	20240102	8720	11.12	20240305	32500	-70.18	20230413	8720	11.12	20240305	0.79	N	314130	500	74 억		86045	N	N	0	N	00	N
57	20240321	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	460	2	4.95	275672540	28174	54.83	9450	9950	9410	12090	6510	9300	9784.64	0.57	0	4716	9686	9492	9396	9202	9106	9445	9155	75	2790	500	6320	10	1	14974158	1461	-2.76	1.60	12	0.19	-3540.00	6095.00	32500	20230413	-69.97	8720	20240305	11.93	13850	-29.53	20240102	8720	11.93	20240305	32500	-69.97	20230413	8720	11.93	20240305	0.79	N	314130	500	74 억		86045	N	N	0	N	00	N
58	20240320	161115	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-150	5	-1.59	478203910	50971	56.80	9450	9590	9300	12280	6620	9450	9382.05	0.59	0	-3305	9830	9640	9470	9280	9110	9555	9195	75	2830	500	6420	10	1	14974158	1393	-2.63	1.53	12	0.34	-3540.00	6095.00	32500	20230413	-71.38	8720	20240305	6.65	13850	-32.85	20240102	8720	6.65	20240305	32500	-71.38	20230413	8720	6.65	20240305	0.82	N	314130	500	74 억		89050	N	N	0	N	00	N
59	20240320	151119	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-120	5	-1.27	439723130	46842	52.20	9450	9590	9300	12280	6620	9450	9387.37	0.59	0	-3189	9830	9640	9470	9280	9110	9555	9195	75	2830	500	6420	10	1	14974158	1397	-2.64	1.53	12	0.31	-3540.00	6095.00	32500	20230413	-71.29	8720	20240305	7.00	13850	-32.64	20240102	8720	7.00	20240305	32500	-71.29	20230413	8720	7.00	20240305	0.82	N	314130	500	74 억		89050	N	N	0	N	00	N
60	20240320	141124	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-140	5	-1.48	407265230	43364	48.32	9450	9590	9300	12280	6620	9450	9391.78	0.59	0	-2839	9830	9640	9470	9280	9110	9555	9195	75	2830	500	6420	10	1	14974158	1394	-2.63	1.53	12	0.29	-3540.00	6095.00	32500	20230413	-71.35	8720	20240305	6.77	13850	-32.78	20240102	8720	6.77	20240305	32500	-71.35	20230413	8720	6.77	20240305	0.82	N	314130	500	74 억		89050	N	N	0	N	00	N
61	20240320	131124	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-120	5	-1.27	360199980	38311	42.69	9450	9590	9300	12280	6620	9450	9402.00	0.59	0	-2946	9830	9640	9470	9280	9110	9555	9195	75	2830	500	6420	10	1	14974158	1397	-2.64	1.53	12	0.26	-3540.00	6095.00	32500	20230413	-71.29	8720	20240305	7.00	13850	-32.64	20240102	8720	7.00	20240305	32500	-71.29	20230413	8720	7.00	20240305	0.82	N	314130	500	74 억		89050	N	N	0	N	00	N
62	20240320	121117	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-130	5	-1.38	312315240	33173	36.97	9450	9590	9310	12280	6620	9450	9414.74	0.59	0	-2324	9830	9640	9470	9280	9110	9555	9195	75	2830	500	6420	10	1	14974158	1396	-2.63	1.53	12	0.22	-3540.00	6095.00	32500	20230413	-71.32	8720	20240305	6.88	13850	-32.71	20240102	8720	6.88	20240305	32500	-71.32	20230413	8720	6.88	20240305	0.82	N	314130	500	74 억		89050	N	N	0	N	00	N
63	20240320	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-120	5	-1.27	283235690	30053	33.49	9450	9590	9310	12280	6620	9450	9424.54	0.59	0	-2270	9830	9640	9470	9280	9110	9555	9195	75	2830	500	6420	10	1	14974158	1397	-2.64	1.53	12	0.20	-3540.00	6095.00	32500	20230413	-71.29	8720	20240305	7.00	13850	-32.64	20240102	8720	7.00	20240305	32500	-71.29	20230413	8720	7.00	20240305	0.82	N	314130	500	74 억		89050	N	N	0	N	00	N
64	20240320	101112	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	-20	5	-0.21	170482200	17993	20.05	9450	9590	9360	12280	6620	9450	9474.92	0.59	0	3523	9830	9640	9470	9280	9110	9555	9195	75	2830	500	6420	10	1	14974158	1412	-2.66	1.55	12	0.12	-3540.00	6095.00	32500	20230413	-70.98	8720	20240305	8.14	13850	-31.91	20240102	8720	8.14	20240305	32500	-70.98	20230413	8720	8.14	20240305	0.82	N	314130	500	74 억		89050	N	N	0	N	00	N
65	20240320	091118	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	80	2	0.85	30450850	3209	3.58	9450	9580	9360	12280	6620	9450	9489.20	0.59	0	974	9830	9640	9470	9280	9110	9555	9195	75	2830	500	6420	10	1	14974158	1427	-2.69	1.56	12	0.02	-3540.00	6095.00	32500	20230413	-70.68	8720	20240305	9.29	13850	-31.19	20240102	8720	9.29	20240305	32500	-70.68	20230413	8720	9.29	20240305	0.82	N	314130	500	74 억		89050	N	N	0	N	00	N
66	20240319	161105	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	-300	5	-3.08	844820520	89663	84.38	9630	9660	9300	12670	6830	9750	9422.05	0.70	0	-12777	10130	9940	9750	9560	9370	10035	9655	75	2920	500	6630	10	1	14974158	1415	-2.67	1.55	12	0.60	-3540.00	6095.00	32500	20230413	-70.92	8720	20240305	8.37	13850	-31.77	20240102	8720	8.37	20240305	32500	-70.92	20230413	8720	8.37	20240305	0.82	N	314130	500	74 억		104822	N	N	0	N	00	N
67	20240319	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-280	5	-2.87	798106220	84727	79.73	9630	9660	9300	12670	6830	9750	9419.74	0.70	0	-12127	10130	9940	9750	9560	9370	10035	9655	75	2920	500	6630	10	1	14974158	1418	-2.68	1.55	12	0.57	-3540.00	6095.00	32500	20230413	-70.86	8720	20240305	8.60	13850	-31.62	20240102	8720	8.60	20240305	32500	-70.86	20230413	8720	8.60	20240305	0.82	N	314130	500	74 억		104822	N	N	0	N	00	N
68	20240319	141116	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-340	5	-3.49	754228590	80069	75.35	9630	9660	9300	12670	6830	9750	9419.73	0.70	0	-12032	10130	9940	9750	9560	9370	10035	9655	75	2920	500	6630	10	1	14974158	1409	-2.66	1.54	12	0.53	-3540.00	6095.00	32500	20230413	-71.05	8720	20240305	7.91	13850	-32.06	20240102	8720	7.91	20240305	32500	-71.05	20230413	8720	7.91	20240305	0.82	N	314130	500	74 억		104822	N	N	0	N	00	N
69	20240319	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-420	5	-4.31	724233920	76870	72.34	9630	9660	9300	12670	6830	9750	9421.54	0.70	0	-12518	10130	9940	9750	9560	9370	10035	9655	75	2920	500	6630	10	1	14974158	1397	-2.64	1.53	12	0.51	-3540.00	6095.00	32500	20230413	-71.29	8720	20240305	7.00	13850	-32.64	20240102	8720	7.00	20240305	32500	-71.29	20230413	8720	7.00	20240305	0.82	N	314130	500	74 억		104822	N	N	0	N	00	N
70	20240319	121108	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-380	5	-3.90	580039140	61414	57.79	9630	9660	9360	12670	6830	9750	9444.74	0.70	0	-8764	10130	9940	9750	9560	9370	10035	9655	75	2920	500	6630	10	1	14974158	1403	-2.65	1.54	12	0.41	-3540.00	6095.00	32500	20230413	-71.17	8720	20240305	7.45	13850	-32.35	20240102	8720	7.45	20240305	32500	-71.17	20230413	8720	7.45	20240305	0.82	N	314130	500	74 억		104822	N	N	0	N	00	N
71	20240319	111113	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-350	5	-3.59	441446550	46647	43.90	9630	9660	9390	12670	6830	9750	9463.56	0.70	0	-4721	10130	9940	9750	9560	9370	10035	9655	75	2920	500	6630	10	1	14974158	1408	-2.66	1.54	12	0.31	-3540.00	6095.00	32500	20230413	-71.08	8720	20240305	7.80	13850	-32.13	20240102	8720	7.80	20240305	32500	-71.08	20230413	8720	7.80	20240305	0.82	N	314130	500	74 억		104822	N	N	0	N	00	N
72	20240319	101116	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	-300	5	-3.08	363262770	38342	36.08	9630	9660	9390	12670	6830	9750	9474.28	0.70	0	-4967	10130	9940	9750	9560	9370	10035	9655	75	2920	500	6630	10	1	14974158	1415	-2.67	1.55	12	0.26	-3540.00	6095.00	32500	20230413	-70.92	8720	20240305	8.37	13850	-31.77	20240102	8720	8.37	20240305	32500	-70.92	20230413	8720	8.37	20240305	0.82	N	314130	500	74 억		104822	N	N	0	N	00	N
73	20240319	091116	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-120	5	-1.23	34827240	3626	3.41	9630	9660	9560	12670	6830	9750	9604.86	0.70	0	-433	10130	9940	9750	9560	9370	10035	9655	75	2920	500	6630	10	1	14974158	1442	-2.72	1.58	12	0.02	-3540.00	6095.00	32500	20230413	-70.37	8720	20240305	10.44	13850	-30.47	20240102	8720	10.44	20240305	32500	-70.37	20230413	8720	10.44	20240305	0.82	N	314130	500	74 억		104822	N	N	0	N	00	N
74	20240318	161107	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-40	5	-0.41	1030329810	105792	135.99	9660	9940	9560	12720	6860	9790	9739.18	0.60	0	15747	10030	9910	9740	9620	9450	9825	9535	75	2930	500	6650	10	1	14974158	1460	-2.75	1.60	12	0.71	-3540.00	6095.00	32500	20230413	-70.00	8720	20240305	11.81	13850	-29.60	20240102	8720	11.81	20240305	32500	-70.00	20230413	8720	11.81	20240305	0.84	N	314130	500	74 억		90058	N	N	0	N	00	N
75	20240318	151108	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-170	5	-1.74	993134600	101970	131.08	9660	9940	9560	12720	6860	9790	9739.48	0.60	0	16689	10030	9910	9740	9620	9450	9825	9535	75	2930	500	6650	10	1	14974158	1441	-2.72	1.58	12	0.68	-3540.00	6095.00	32500	20230413	-70.40	8720	20240305	10.32	13850	-30.54	20240102	8720	10.32	20240305	32500	-70.40	20230413	8720	10.32	20240305	0.84	N	314130	500	74 억		90058	N	N	0	N	00	N
76	20240318	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	-80	5	-0.82	825085020	84533	108.67	9660	9940	9560	12720	6860	9790	9760.51	0.60	0	18109	10030	9910	9740	9620	9450	9825	9535	75	2930	500	6650	10	1	14974158	1454	-2.74	1.59	12	0.56	-3540.00	6095.00	32500	20230413	-70.12	8720	20240305	11.35	13850	-29.89	20240102	8720	11.35	20240305	32500	-70.12	20230413	8720	11.35	20240305	0.84	N	314130	500	74 억		90058	N	N	0	N	00	N
77	20240318	131107	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-30	5	-0.31	681488430	69792	89.72	9660	9940	9560	12720	6860	9790	9764.56	0.60	0	18078	10030	9910	9740	9620	9450	9825	9535	75	2930	500	6650	10	1	14974158	1461	-2.76	1.60	12	0.47	-3540.00	6095.00	32500	20230413	-69.97	8720	20240305	11.93	13850	-29.53	20240102	8720	11.93	20240305	32500	-69.97	20230413	8720	11.93	20240305	0.84	N	314130	500	74 억		90058	N	N	0	N	00	N
78	20240318	121101	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	80	2	0.82	586376730	60077	77.23	9660	9940	9560	12720	6860	9790	9760.42	0.60	0	17559	10030	9910	9740	9620	9450	9825	9535	75	2930	500	6650	10	1	14974158	1478	-2.79	1.62	12	0.40	-3540.00	6095.00	32500	20230413	-69.63	8720	20240305	13.19	13850	-28.74	20240102	8720	13.19	20240305	32500	-69.63	20230413	8720	13.19	20240305	0.84	N	314130	500	74 억		90058	N	N	0	N	00	N
79	20240318	111110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	50	2	0.51	474525210	48755	62.67	9660	9860	9560	12720	6860	9790	9732.85	0.60	0	11948	10030	9910	9740	9620	9450	9825	9535	75	2930	500	6650	10	1	14974158	1473	-2.78	1.61	12	0.33	-3540.00	6095.00	32500	20230413	-69.72	8720	20240305	12.84	13850	-28.95	20240102	8720	12.84	20240305	32500	-69.72	20230413	8720	12.84	20240305	0.84	N	314130	500	74 억		90058	N	N	0	N	00	N
80	20240318	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	0	3	0.00	374238050	38542	49.54	9660	9810	9560	12720	6860	9790	9709.88	0.60	0	10295	10030	9910	9740	9620	9450	9825	9535	75	2930	500	6650	10	1	14974158	1466	-2.77	1.61	12	0.26	-3540.00	6095.00	32500	20230413	-69.88	8720	20240305	12.27	13850	-29.31	20240102	8720	12.27	20240305	32500	-69.88	20230413	8720	12.27	20240305	0.84	N	314130	500	74 억		90058	N	N	0	N	00	N
81	20240318	091106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-120	5	-1.23	51244510	5327	6.85	9660	9700	9560	12720	6860	9790	9619.77	0.60	0	2196	10030	9910	9740	9620	9450	9825	9535	75	2930	500	6650	10	1	14974158	1448	-2.73	1.59	12	0.04	-3540.00	6095.00	32500	20230413	-70.25	8720	20240305	10.89	13850	-30.18	20240102	8720	10.89	20240305	32500	-70.25	20230413	8720	10.89	20240305	0.84	N	314130	500	74 억		90058	N	N	0	N	00	N
82	20240315	161054	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-100	5	-1.01	749174030	77673	52.20	9860	9860	9570	12850	6930	9890	9645.23	0.78	0	-27166	10410	10150	9850	9590	9290	10280	9720	75	2960	500	6720	10	1	14974158	1466	-2.77	1.61	12	0.52	-3540.00	6095.00	32500	20230413	-69.88	8720	20240305	12.27	13850	-29.31	20240102	8720	12.27	20240305	32500	-69.88	20230413	8720	12.27	20240305	0.83	N	314130	500	74 억		117224	N	N	0	N	00	N
83	20240315	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-290	5	-2.93	678266740	70399	47.31	9860	9860	9570	12850	6930	9890	9634.61	0.78	0	-25543	10410	10150	9850	9590	9290	10280	9720	75	2960	500	6720	10	1	14974158	1438	-2.71	1.58	12	0.47	-3540.00	6095.00	32500	20230413	-70.46	8720	20240305	10.09	13850	-30.69	20240102	8720	10.09	20240305	32500	-70.46	20230413	8720	10.09	20240305	0.83	N	314130	500	74 억		117224	N	N	0	N	00	N
84	20240315	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-270	5	-2.73	599592060	62262	41.84	9860	9860	9570	12850	6930	9890	9630.14	0.78	0	-22466	10410	10150	9850	9590	9290	10280	9720	75	2960	500	6720	10	1	14974158	1441	-2.72	1.58	12	0.42	-3540.00	6095.00	32500	20230413	-70.40	8720	20240305	10.32	13850	-30.54	20240102	8720	10.32	20240305	32500	-70.40	20230413	8720	10.32	20240305	0.83	N	314130	500	74 억		117224	N	N	0	N	00	N
85	20240315	131056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-310	5	-3.13	433953120	45152	30.35	9860	9860	9570	12850	6930	9890	9610.94	0.78	0	-18252	10410	10150	9850	9590	9290	10280	9720	75	2960	500	6720	10	1	14974158	1435	-2.71	1.57	12	0.30	-3540.00	6095.00	32500	20230413	-70.52	8720	20240305	9.86	13850	-30.83	20240102	8720	9.86	20240305	32500	-70.52	20230413	8720	9.86	20240305	0.83	N	314130	500	74 억		117224	N	N	0	N	00	N
86	20240315	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-290	5	-2.93	385722860	40128	26.97	9860	9860	9570	12850	6930	9890	9612.31	0.78	0	-17243	10410	10150	9850	9590	9290	10280	9720	75	2960	500	6720	10	1	14974158	1438	-2.71	1.58	12	0.27	-3540.00	6095.00	32500	20230413	-70.46	8720	20240305	10.09	13850	-30.69	20240102	8720	10.09	20240305	32500	-70.46	20230413	8720	10.09	20240305	0.83	N	314130	500	74 억		117224	N	N	0	N	00	N
87	20240315	111052	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-290	5	-2.93	334848670	34825	23.41	9860	9860	9570	12850	6930	9890	9615.18	0.78	0	-17438	10410	10150	9850	9590	9290	10280	9720	75	2960	500	6720	10	1	14974158	1438	-2.71	1.58	12	0.23	-3540.00	6095.00	32500	20230413	-70.46	8720	20240305	10.09	13850	-30.69	20240102	8720	10.09	20240305	32500	-70.46	20230413	8720	10.09	20240305	0.83	N	314130	500	74 억		117224	N	N	0	N	00	N
88	20240315	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-290	5	-2.93	295154760	30693	20.63	9860	9860	9570	12850	6930	9890	9616.35	0.78	0	-17171	10410	10150	9850	9590	9290	10280	9720	75	2960	500	6720	10	1	14974158	1438	-2.71	1.58	12	0.20	-3540.00	6095.00	32500	20230413	-70.46	8720	20240305	10.09	13850	-30.69	20240102	8720	10.09	20240305	32500	-70.46	20230413	8720	10.09	20240305	0.83	N	314130	500	74 억		117224	N	N	0	N	00	N
89	20240315	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-270	5	-2.73	76904760	7942	5.34	9860	9860	9610	12850	6930	9890	9683.30	0.78	0	-3802	10410	10150	9850	9590	9290	10280	9720	75	2960	500	6720	10	1	14974158	1441	-2.72	1.58	12	0.05	-3540.00	6095.00	32500	20230413	-70.40	8720	20240305	10.32	13850	-30.54	20240102	8720	10.32	20240305	32500	-70.40	20230413	8720	10.32	20240305	0.83	N	314130	500	74 억		117224	N	N	0	N	00	N
90	20240314	161043	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	-10	5	-0.10	1437282400	148008	80.76	9810	10110	9550	12870	6930	9900	9710.78	0.80	0	-1705	10506	10202	10006	9702	9506	10105	9605	75	2970	500	6730	10	1	14974158	1481	-2.79	1.62	12	0.99	-3540.00	6095.00	32500	20230413	-69.57	8720	20240305	13.42	13850	-28.59	20240102	8720	13.42	20240305	32500	-69.57	20230413	8720	13.42	20240305	0.75	N	314130	500	74 억		120012	N	N	0	N	00	N
91	20240314	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	-240	5	-2.42	1288388400	132836	72.48	9810	10110	9550	12870	6930	9900	9699.09	0.80	0	2604	10506	10202	10006	9702	9506	10105	9605	75	2970	500	6730	10	1	14974158	1447	-2.73	1.58	12	0.89	-3540.00	6095.00	32500	20230413	-70.28	8720	20240305	10.78	13850	-30.25	20240102	8720	10.78	20240305	32500	-70.28	20230413	8720	10.78	20240305	0.75	N	314130	500	74 억		120012	N	N	0	N	00	N
92	20240314	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-340	5	-3.43	1146661780	118026	64.40	9810	10110	9560	12870	6930	9900	9715.33	0.80	0	1533	10506	10202	10006	9702	9506	10105	9605	75	2970	500	6730	10	1	14974158	1432	-2.70	1.57	12	0.79	-3540.00	6095.00	32500	20230413	-70.58	8720	20240305	9.63	13850	-30.97	20240102	8720	9.63	20240305	32500	-70.58	20230413	8720	9.63	20240305	0.75	N	314130	500	74 억		120012	N	N	0	N	00	N
93	20240314	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	-290	5	-2.93	989521900	101638	55.46	9810	10110	9580	12870	6930	9900	9735.75	0.80	0	-1052	10506	10202	10006	9702	9506	10105	9605	75	2970	500	6730	10	1	14974158	1439	-2.71	1.58	12	0.68	-3540.00	6095.00	32500	20230413	-70.43	8720	20240305	10.21	13850	-30.61	20240102	8720	10.21	20240305	32500	-70.43	20230413	8720	10.21	20240305	0.75	N	314130	500	74 억		120012	N	N	0	N	00	N
94	20240314	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-280	5	-2.83	890692660	91343	49.84	9810	10110	9590	12870	6930	9900	9751.08	0.80	0	-3663	10506	10202	10006	9702	9506	10105	9605	75	2970	500	6730	10	1	14974158	1441	-2.72	1.58	12	0.61	-3540.00	6095.00	32500	20230413	-70.40	8720	20240305	10.32	13850	-30.54	20240102	8720	10.32	20240305	32500	-70.40	20230413	8720	10.32	20240305	0.75	N	314130	500	74 억		120012	N	N	0	N	00	N
95	20240314	111047	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-280	5	-2.83	800853980	82005	44.75	9810	10110	9590	12870	6930	9900	9765.92	0.80	0	-4547	10506	10202	10006	9702	9506	10105	9605	75	2970	500	6730	10	1	14974158	1441	-2.72	1.58	12	0.55	-3540.00	6095.00	32500	20230413	-70.40	8720	20240305	10.32	13850	-30.54	20240102	8720	10.32	20240305	32500	-70.40	20230413	8720	10.32	20240305	0.75	N	314130	500	74 억		120012	N	N	0	N	00	N
96	20240314	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-200	5	-2.02	565335390	57558	31.41	9810	10110	9640	12870	6930	9900	9822.01	0.80	0	-4438	10506	10202	10006	9702	9506	10105	9605	75	2970	500	6730	10	1	14974158	1452	-2.74	1.59	12	0.38	-3540.00	6095.00	32500	20230413	-70.15	8720	20240305	11.24	13850	-29.96	20240102	8720	11.24	20240305	32500	-70.15	20230413	8720	11.24	20240305	0.75	N	314130	500	74 억		120012	N	N	0	N	00	N
97	20240314	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	60	2	0.61	119744340	11963	6.53	9810	10110	9810	12870	6930	9900	10009.56	0.80	0	2602	10506	10202	10006	9702	9506	10105	9605	75	2970	500	6730	10	1	14974158	1491	-2.81	1.63	12	0.08	-3540.00	6095.00	32500	20230413	-69.35	8720	20240305	14.22	13850	-28.09	20240102	8720	14.22	20240305	32500	-69.35	20230413	8720	14.22	20240305	0.75	N	314130	500	74 억		120012	N	N	0	N	00	N
98	20240313	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-330	5	-3.23	1834456160	183240	74.45	10100	10310	9810	13290	7170	10230	10011.34	0.78	0	2846	11010	10620	10340	9950	9670	10480	9810	75	3060	500	6950	10	1	14974158	1482	-2.80	1.62	12	1.22	-3540.00	6095.00	32500	20230413	-69.54	8720	20240305	13.53	13850	-28.52	20240102	8720	13.53	20240305	32500	-69.54	20230413	8720	13.53	20240305	0.65	N	314130	500	74 억		117500	N	N	0	N	00	N
99	20240313	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	-340	5	-3.32	1783704510	178116	72.37	10100	10310	9810	13290	7170	10230	10014.29	0.78	0	872	11010	10620	10340	9950	9670	10480	9810	75	3060	500	6950	10	1	14974158	1481	-2.79	1.62	12	1.19	-3540.00	6095.00	32500	20230413	-69.57	8720	20240305	13.42	13850	-28.59	20240102	8720	13.42	20240305	32500	-69.57	20230413	8720	13.42	20240305	0.65	N	314130	500	74 억		117500	N	N	0	N	00	N
100	20240313	141036	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	-300	5	-2.93	1619313910	161499	65.62	10100	10310	9810	13290	7170	10230	10026.77	0.78	0	-3984	11010	10620	10340	9950	9670	10480	9810	75	3060	500	6950	10	1	14974158	1487	-2.81	1.63	12	1.08	-3540.00	6095.00	32500	20230413	-69.45	8720	20240305	13.88	13850	-28.30	20240102	8720	13.88	20240305	32500	-69.45	20230413	8720	13.88	20240305	0.65	N	314130	500	74 억		117500	N	N	0	N	00	N
101	20240313	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	-300	5	-2.93	1337258850	132884	53.99	10100	10310	9880	13290	7170	10230	10063.35	0.78	0	-4642	11010	10620	10340	9950	9670	10480	9810	75	3060	500	6950	10	1	14974158	1487	-2.81	1.63	12	0.89	-3540.00	6095.00	32500	20230413	-69.45	8720	20240305	13.88	13850	-28.30	20240102	8720	13.88	20240305	32500	-69.45	20230413	8720	13.88	20240305	0.65	N	314130	500	74 억		117500	N	N	0	N	00	N
102	20240313	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-250	5	-2.44	1126997670	111675	45.37	10100	10310	9890	13290	7170	10230	10091.76	0.78	0	-4113	11010	10620	10340	9950	9670	10480	9810	75	3060	500	6950	10	1	14974158	1494	-2.82	1.64	12	0.75	-3540.00	6095.00	32500	20230413	-69.29	8720	20240305	14.45	13850	-27.94	20240102	8720	14.45	20240305	32500	-69.29	20230413	8720	14.45	20240305	0.65	N	314130	500	74 억		117500	N	N	0	N	00	N
103	20240313	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-160	5	-1.56	972374190	96222	39.09	10100	10310	9890	13290	7170	10230	10105.53	0.78	0	749	11010	10620	10340	9950	9670	10480	9810	75	3060	500	6950	10	1	14974158	1508	-2.84	1.65	12	0.64	-3540.00	6095.00	32500	20230413	-69.02	8720	20240305	15.48	13850	-27.29	20240102	8720	15.48	20240305	32500	-69.02	20230413	8720	15.48	20240305	0.65	N	314130	500	74 억		117500	N	N	0	N	00	N
104	20240313	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-130	5	-1.27	720907560	71575	29.08	10100	10310	9890	13290	7170	10230	10072.06	0.78	0	1920	11010	10620	10340	9950	9670	10480	9810	75	3060	500	6950	10	1	14974158	1512	-2.85	1.66	12	0.48	-3540.00	6095.00	32500	20230413	-68.92	8720	20240305	15.83	13850	-27.08	20240102	8720	15.83	20240305	32500	-68.92	20230413	8720	15.83	20240305	0.65	N	314130	500	74 억		117500	N	N	0	N	00	N
105	20240313	091042	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	-180	5	-1.76	355055090	35518	14.43	10100	10100	9890	13290	7170	10230	9996.48	0.78	0	-2177	11010	10620	10340	9950	9670	10480	9810	75	3060	500	6950	10	1	14974158	1505	-2.84	1.65	12	0.24	-3540.00	6095.00	32500	20230413	-69.08	8720	20240305	15.25	13850	-27.44	20240102	8720	15.25	20240305	32500	-69.08	20230413	8720	15.25	20240305	0.65	N	314130	500	74 억		117500	N	N	0	N	00	N
106	20240312	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-490	5	-4.57	2521327170	245238	24.77	10730	10730	10060	13930	7510	10720	10281.21	0.90	0	-20877	12706	11712	10996	10002	9286	12210	10500	75	3210	500	7280	10	1	14974158	1532	-2.89	1.68	12	1.64	-3540.00	6095.00	32500	20230413	-68.52	8720	20240305	17.32	13850	-26.14	20240102	8720	17.32	20240305	32500	-68.52	20230413	8720	17.32	20240305	0.66	N	314130	500	74 억		134092	N	N	0	N	00	N
107	20240312	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-610	5	-5.69	2438118760	237070	23.94	10730	10730	10060	13930	7510	10720	10284.38	0.90	0	-19159	12706	11712	10996	10002	9286	12210	10500	75	3210	500	7280	10	1	14974158	1514	-2.86	1.66	12	1.58	-3540.00	6095.00	32500	20230413	-68.89	8720	20240305	15.94	13850	-27.00	20240102	8720	15.94	20240305	32500	-68.89	20230413	8720	15.94	20240305	0.66	N	314130	500	74 억		134092	N	N	0	N	00	N
108	20240312	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-580	5	-5.41	2102678110	203871	20.59	10730	10730	10120	13930	7510	10720	10313.77	0.90	0	-16206	12706	11712	10996	10002	9286	12210	10500	75	3210	500	7280	10	1	14974158	1518	-2.86	1.66	12	1.36	-3540.00	6095.00	32500	20230413	-68.80	8720	20240305	16.28	13850	-26.79	20240102	8720	16.28	20240305	32500	-68.80	20230413	8720	16.28	20240305	0.66	N	314130	500	74 억		134092	N	N	0	N	00	N
109	20240312	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-560	5	-5.22	1846331930	178607	18.04	10730	10730	10140	13930	7510	10720	10337.40	0.90	0	-15320	12706	11712	10996	10002	9286	12210	10500	75	3210	500	7280	10	1	14974158	1521	-2.87	1.67	12	1.19	-3540.00	6095.00	32500	20230413	-68.74	8720	20240305	16.51	13850	-26.64	20240102	8720	16.51	20240305	32500	-68.74	20230413	8720	16.51	20240305	0.66	N	314130	500	74 억		134092	N	N	0	N	00	N
110	20240312	121027	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-560	5	-5.22	1608203960	155278	15.68	10730	10730	10150	13930	7510	10720	10356.93	0.90	0	-11026	12706	11712	10996	10002	9286	12210	10500	75	3210	500	7280	10	1	14974158	1521	-2.87	1.67	12	1.04	-3540.00	6095.00	32500	20230413	-68.74	8720	20240305	16.51	13850	-26.64	20240102	8720	16.51	20240305	32500	-68.74	20230413	8720	16.51	20240305	0.66	N	314130	500	74 억		134092	N	N	0	N	00	N
111	20240312	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	-380	5	-3.54	1124072840	107991	10.91	10730	10730	10280	13930	7510	10720	10408.95	0.90	0	794	12706	11712	10996	10002	9286	12210	10500	75	3210	500	7280	10	1	14974158	1548	-2.92	1.70	12	0.72	-3540.00	6095.00	32500	20230413	-68.18	8720	20240305	18.58	13850	-25.34	20240102	8720	18.58	20240305	32500	-68.18	20230413	8720	18.58	20240305	0.66	N	314130	500	74 억		134092	N	N	0	N	00	N
112	20240312	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-390	5	-3.64	844395630	80977	8.18	10730	10730	10280	13930	7510	10720	10427.60	0.90	0	-3990	12706	11712	10996	10002	9286	12210	10500	75	3210	500	7280	10	1	14974158	1547	-2.92	1.69	12	0.54	-3540.00	6095.00	32500	20230413	-68.22	8720	20240305	18.46	13850	-25.42	20240102	8720	18.46	20240305	32500	-68.22	20230413	8720	18.46	20240305	0.66	N	314130	500	74 억		134092	N	N	0	N	00	N
113	20240312	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-340	5	-3.17	202958930	19272	1.95	10730	10730	10380	13930	7510	10720	10531.29	0.90	0	-5726	12706	11712	10996	10002	9286	12210	10500	75	3210	500	7280	10	1	14974158	1554	-2.93	1.70	12	0.13	-3540.00	6095.00	32500	20230413	-68.06	8720	20240305	19.04	13850	-25.05	20240102	8720	19.04	20240305	32500	-68.06	20230413	8720	19.04	20240305	0.66	N	314130	500	74 억		134092	N	N	0	N	00	N
114	20240311	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	520	2	5.10	10993055690	987709	486.33	10400	11990	10280	13260	7140	10200	11130.10	1.09	0	-28486	10866	10532	10066	9732	9266	10700	9900	75	3060	500	6930	10	1	14974158	1605	-3.03	1.76	12	6.60	-3540.00	6095.00	32500	20230413	-67.02	8720	20240305	22.94	13850	-22.60	20240102	8720	22.94	20240305	32500	-67.02	20230413	8720	22.94	20240305	0.65	N	314130	500	74 억		162579	N	N	0	N	00	N
115	20240311	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	500	2	4.90	10919342870	980849	482.95	10400	11990	10280	13260	7140	10200	11132.54	1.09	0	-28354	10866	10532	10066	9732	9266	10700	9900	75	3060	500	6930	10	1	14974158	1602	-3.02	1.76	12	6.55	-3540.00	6095.00	32500	20230413	-67.08	8720	20240305	22.71	13850	-22.74	20240102	8720	22.71	20240305	32500	-67.08	20230413	8720	22.71	20240305	0.65	N	314130	500	74 억		162579	N	N	0	N	00	N
116	20240311	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	410	2	4.02	10329583240	926035	455.96	10400	11990	10280	13260	7140	10200	11154.64	1.09	0	-30585	10866	10532	10066	9732	9266	10700	9900	75	3060	500	6930	10	1	14974158	1589	-3.00	1.74	12	6.18	-3540.00	6095.00	32500	20230413	-67.35	8720	20240305	21.67	13850	-23.39	20240102	8720	21.67	20240305	32500	-67.35	20230413	8720	21.67	20240305	0.65	N	314130	500	74 억		162579	N	N	0	N	00	N
117	20240311	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	110	2	1.08	9815593100	876844	431.74	10400	11990	10280	13260	7140	10200	11194.23	1.09	0	-31094	10866	10532	10066	9732	9266	10700	9900	75	3060	500	6930	10	1	14974158	1544	-2.91	1.69	12	5.86	-3540.00	6095.00	32500	20230413	-68.28	8720	20240305	18.23	13850	-25.56	20240102	8720	18.23	20240305	32500	-68.28	20230413	8720	18.23	20240305	0.65	N	314130	500	74 억		162579	N	N	0	N	00	N
118	20240311	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	450	2	4.41	9088020350	807394	397.54	10400	11990	10400	13260	7140	10200	11255.99	1.09	0	-25302	10866	10532	10066	9732	9266	10700	9900	75	3060	500	6930	10	1	14974158	1595	-3.01	1.75	12	5.39	-3540.00	6095.00	32500	20230413	-67.23	8720	20240305	22.13	13850	-23.10	20240102	8720	22.13	20240305	32500	-67.23	20230413	8720	22.13	20240305	0.65	N	314130	500	74 억		162579	N	N	0	N	00	N
119	20240311	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	10890	690	2	6.76	8355958240	738902	363.82	10400	11990	10400	13260	7140	10200	11308.61	1.09	0	-22738	10866	10532	10066	9732	9266	10700	9900	75	3060	500	6930	10	1	14974158	1631	-3.08	1.79	12	4.93	-3540.00	6095.00	32500	20230413	-66.49	8720	20240305	24.89	13850	-21.37	20240102	8720	24.89	20240305	32500	-66.49	20230413	8720	24.89	20240305	0.65	N	314130	500	74 억		162579	N	N	0	N	00	N
120	20240311	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	750	2	7.35	7513744440	662475	326.19	10400	11990	10400	13260	7140	10200	11341.93	1.09	0	-24617	10866	10532	10066	9732	9266	10700	9900	75	3060	500	6930	10	1	14974158	1640	-3.09	1.80	12	4.42	-3540.00	6095.00	32500	20230413	-66.31	8720	20240305	25.57	13850	-20.94	20240102	8720	25.57	20240305	32500	-66.31	20230413	8720	25.57	20240305	0.65	N	314130	500	74 억		162579	N	N	0	N	00	N
121	20240311	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	900	2	8.82	1404968320	129594	63.81	10400	11200	10400	13260	7140	10200	10841.31	1.09	0	-2123	10866	10532	10066	9732	9266	10700	9900	75	3060	500	6930	10	1	14974158	1662	-3.14	1.82	12	0.87	-3540.00	6095.00	32500	20230413	-65.85	8720	20240305	27.29	13850	-19.86	20240102	8720	27.29	20240305	32500	-65.85	20230413	8720	27.29	20240305	0.65	N	314130	500	74 억		162579	N	N	0	N	00	N
122	20240308	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	390	2	3.98	1996320460	201719	123.49	9930	10400	9600	12750	6870	9810	9896.31	0.70	0	55105	10716	10262	9946	9492	9176	10105	9335	75	2940	500	6670	10	1	14974158	1527	-2.88	1.67	12	1.35	-3540.00	6095.00	32500	20230413	-68.62	8720	20240305	16.97	13850	-26.35	20240102	8720	16.97	20240305	32500	-68.62	20230413	8720	16.97	20240305	0.63	N	314130	500	74 억		105085	N	N	0	N	00	N
123	20240308	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	340	2	3.47	1921123910	194341	118.97	9930	10400	9600	12750	6870	9810	9885.32	0.70	0	52008	10716	10262	9946	9492	9176	10105	9335	75	2940	500	6670	10	1	14974158	1520	-2.87	1.67	12	1.30	-3540.00	6095.00	32500	20230413	-68.77	8720	20240305	16.40	13850	-26.71	20240102	8720	16.40	20240305	32500	-68.77	20230413	8720	16.40	20240305	0.63	N	314130	500	74 억		105085	N	N	0	N	00	N
124	20240308	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	130	2	1.33	1680157000	170466	104.36	9930	10400	9600	12750	6870	9810	9856.26	0.70	0	40972	10716	10262	9946	9492	9176	10105	9335	75	2940	500	6670	10	1	14974158	1488	-2.81	1.63	12	1.14	-3540.00	6095.00	32500	20230413	-69.42	8720	20240305	13.99	13850	-28.23	20240102	8720	13.99	20240305	32500	-69.42	20230413	8720	13.99	20240305	0.63	N	314130	500	74 억		105085	N	N	0	N	00	N
125	20240308	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-140	5	-1.43	1468597870	148837	91.11	9930	10400	9600	12750	6870	9810	9867.16	0.70	0	28047	10716	10262	9946	9492	9176	10105	9335	75	2940	500	6670	10	1	14974158	1448	-2.73	1.59	12	0.99	-3540.00	6095.00	32500	20230413	-70.25	8720	20240305	10.89	13850	-30.18	20240102	8720	10.89	20240305	32500	-70.25	20230413	8720	10.89	20240305	0.63	N	314130	500	74 억		105085	N	N	0	N	00	N
126	20240308	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-180	5	-1.83	1247729570	125928	77.09	9930	10400	9600	12750	6870	9810	9908.28	0.70	0	13209	10716	10262	9946	9492	9176	10105	9335	75	2940	500	6670	10	1	14974158	1442	-2.72	1.58	12	0.84	-3540.00	6095.00	32500	20230413	-70.37	8720	20240305	10.44	13850	-30.47	20240102	8720	10.44	20240305	32500	-70.37	20230413	8720	10.44	20240305	0.63	N	314130	500	74 억		105085	N	N	0	N	00	N
127	20240308	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-70	5	-0.71	953884900	95540	58.49	9930	10400	9720	12750	6870	9810	9984.14	0.70	0	6836	10716	10262	9946	9492	9176	10105	9335	75	2940	500	6670	10	1	14974158	1458	-2.75	1.60	12	0.64	-3540.00	6095.00	32500	20230413	-70.03	8720	20240305	11.70	13850	-29.68	20240102	8720	11.70	20240305	32500	-70.03	20230413	8720	11.70	20240305	0.63	N	314130	500	74 억		105085	N	N	0	N	00	N
128	20240308	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	190	2	1.94	624119830	62027	37.97	9930	10400	9830	12750	6870	9810	10062.07	0.70	0	12290	10716	10262	9946	9492	9176	10105	9335	75	2940	500	6670	10	1	14974158	1497	-2.82	1.64	12	0.41	-3540.00	6095.00	32500	20230413	-69.23	8720	20240305	14.68	13850	-27.80	20240102	8720	14.68	20240305	32500	-69.23	20230413	8720	14.68	20240305	0.63	N	314130	500	74 억		105085	N	N	0	N	00	N
129	20240308	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	270	2	2.75	301536500	29640	18.14	9930	10400	9900	12750	6870	9810	10173.30	0.70	0	5133	10716	10262	9946	9492	9176	10105	9335	75	2940	500	6670	10	1	14974158	1509	-2.85	1.65	12	0.20	-3540.00	6095.00	32500	20230413	-68.98	8720	20240305	15.60	13850	-27.22	20240102	8720	15.60	20240305	32500	-68.98	20230413	8720	15.60	20240305	0.63	N	314130	500	74 억		105085	N	N	0	N	00	N
130	20240307	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-90	5	-0.91	1632144960	162908	46.81	10010	10400	9630	12870	6930	9900	10018.89	0.78	0	-17890	10720	10310	9550	9140	8380	10515	9345	75	2970	500	6730	10	1	14974158	1469	-2.77	1.61	12	1.09	-3540.00	6095.00	32500	20230413	-69.82	8720	20240305	12.50	13850	-29.17	20240102	8720	12.50	20240305	32500	-69.82	20230413	8720	12.50	20240305	0.64	N	314130	500	74 억		116065	N	N	0	N	00	N
131	20240307	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-70	5	-0.71	1605044880	160149	46.02	10010	10400	9630	12870	6930	9900	10022.20	0.78	0	-18592	10720	10310	9550	9140	8380	10515	9345	75	2970	500	6730	10	1	14974158	1472	-2.78	1.61	12	1.07	-3540.00	6095.00	32500	20230413	-69.75	8720	20240305	12.73	13850	-29.03	20240102	8720	12.73	20240305	32500	-69.75	20230413	8720	12.73	20240305	0.64	N	314130	500	74 억		116065	N	N	0	N	00	N
132	20240307	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-50	5	-0.51	1522877390	151810	43.62	10010	10400	9630	12870	6930	9900	10031.47	0.78	0	-17938	10720	10310	9550	9140	8380	10515	9345	75	2970	500	6730	10	1	14974158	1475	-2.78	1.62	12	1.01	-3540.00	6095.00	32500	20230413	-69.69	8720	20240305	12.96	13850	-28.88	20240102	8720	12.96	20240305	32500	-69.69	20230413	8720	12.96	20240305	0.64	N	314130	500	74 억		116065	N	N	0	N	00	N
133	20240307	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-100	5	-1.01	1482143460	147649	42.43	10010	10400	9630	12870	6930	9900	10038.29	0.78	0	-18686	10720	10310	9550	9140	8380	10515	9345	75	2970	500	6730	10	1	14974158	1467	-2.77	1.61	12	0.99	-3540.00	6095.00	32500	20230413	-69.85	8720	20240305	12.39	13850	-29.24	20240102	8720	12.39	20240305	32500	-69.85	20230413	8720	12.39	20240305	0.64	N	314130	500	74 억		116065	N	N	0	N	00	N
134	20240307	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-250	5	-2.53	1416942630	140979	40.51	10010	10400	9630	12870	6930	9900	10050.74	0.78	0	-16640	10720	10310	9550	9140	8380	10515	9345	75	2970	500	6730	10	1	14974158	1445	-2.73	1.58	12	0.94	-3540.00	6095.00	32500	20230413	-70.31	8720	20240305	10.67	13850	-30.32	20240102	8720	10.67	20240305	32500	-70.31	20230413	8720	10.67	20240305	0.64	N	314130	500	74 억		116065	N	N	0	N	00	N
135	20240307	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	-10	5	-0.10	1319443370	130961	37.63	10010	10400	9720	12870	6930	9900	10075.09	0.78	0	-14487	10720	10310	9550	9140	8380	10515	9345	75	2970	500	6730	10	1	14974158	1481	-2.79	1.62	12	0.87	-3540.00	6095.00	32500	20230413	-69.57	8720	20240305	13.42	13850	-28.59	20240102	8720	13.42	20240305	32500	-69.57	20230413	8720	13.42	20240305	0.64	N	314130	500	74 억		116065	N	N	0	N	00	N
136	20240307	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	80	2	0.81	1047766280	103381	29.71	10010	10400	9950	12870	6930	9900	10135.00	0.78	0	-17537	10720	10310	9550	9140	8380	10515	9345	75	2970	500	6730	10	1	14974158	1494	-2.82	1.64	12	0.69	-3540.00	6095.00	32500	20230413	-69.29	8720	20240305	14.45	13850	-27.94	20240102	8720	14.45	20240305	32500	-69.29	20230413	8720	14.45	20240305	0.64	N	314130	500	74 억		116065	N	N	0	N	00	N
137	20240307	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	150	2	1.52	207719620	20734	5.96	10010	10100	9970	12870	6930	9900	10018.31	0.78	0	-849	10720	10310	9550	9140	8380	10515	9345	75	2970	500	6730	10	1	14974158	1505	-2.84	1.65	12	0.14	-3540.00	6095.00	32500	20230413	-69.08	8720	20240305	15.25	13850	-27.44	20240102	8720	15.25	20240305	32500	-69.08	20230413	8720	15.25	20240305	0.64	N	314130	500	74 억		116065	N	N	0	N	00	N
138	20240306	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	1110	2	12.63	3302300090	343390	965.28	8790	9960	8790	11420	6160	8790	9617.14	0.41	0	63629	8890	8840	8780	8730	8670	8810	8700	75	2630	500	5970	10	1	14974158	1482	-2.80	1.62	12	2.29	-3540.00	6095.00	32500	20230413	-69.54	8720	20240305	13.53	13850	-28.52	20240102	8720	13.53	20240305	32500	-69.54	20230413	8720	13.53	20240305	0.67	N	314130	500	74 억		60815	N	N	0	N	00	N
139	20240306	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	1040	2	11.83	3173608810	330364	928.67	8790	9960	8790	11420	6160	8790	9606.89	0.41	0	65719	8890	8840	8780	8730	8670	8810	8700	75	2630	500	5970	10	1	14974158	1472	-2.78	1.61	12	2.21	-3540.00	6095.00	32500	20230413	-69.75	8720	20240305	12.73	13850	-29.03	20240102	8720	12.73	20240305	32500	-69.75	20230413	8720	12.73	20240305	0.67	N	314130	500	74 억		60815	N	N	0	N	00	N
140	20240306	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	880	2	10.01	2690104900	281264	790.64	8790	9930	8790	11420	6160	8790	9564.89	0.41	0	60663	8890	8840	8780	8730	8670	8810	8700	75	2630	500	5970	10	1	14974158	1448	-2.73	1.59	12	1.88	-3540.00	6095.00	32500	20230413	-70.25	8720	20240305	10.89	13850	-30.18	20240102	8720	10.89	20240305	32500	-70.25	20230413	8720	10.89	20240305	0.67	N	314130	500	74 억		60815	N	N	0	N	00	N
141	20240306	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	990	2	11.26	2185087560	229665	645.60	8790	9850	8790	11420	6160	8790	9514.87	0.41	0	53813	8890	8840	8780	8730	8670	8810	8700	75	2630	500	5970	10	1	14974158	1464	-2.76	1.60	12	1.53	-3540.00	6095.00	32500	20230413	-69.91	8720	20240305	12.16	13850	-29.39	20240102	8720	12.16	20240305	32500	-69.91	20230413	8720	12.16	20240305	0.67	N	314130	500	74 억		60815	N	N	0	N	00	N
142	20240306	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	580	2	6.60	1672024100	176776	496.92	8790	9770	8790	11420	6160	8790	9459.19	0.41	0	25118	8890	8840	8780	8730	8670	8810	8700	75	2630	500	5970	10	1	14974158	1403	-2.65	1.54	12	1.18	-3540.00	6095.00	32500	20230413	-71.17	8720	20240305	7.45	13850	-32.35	20240102	8720	7.45	20240305	32500	-71.17	20230413	8720	7.45	20240305	0.67	N	314130	500	74 억		60815	N	N	0	N	00	N
143	20240306	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	700	2	7.96	1528695960	161592	454.24	8790	9770	8790	11420	6160	8790	9461.05	0.41	0	28596	8890	8840	8780	8730	8670	8810	8700	75	2630	500	5970	10	1	14974158	1421	-2.68	1.56	12	1.08	-3540.00	6095.00	32500	20230413	-70.80	8720	20240305	8.83	13850	-31.48	20240102	8720	8.83	20240305	32500	-70.80	20230413	8720	8.83	20240305	0.67	N	314130	500	74 억		60815	N	N	0	N	00	N
144	20240306	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	640	2	7.28	888195010	94804	266.50	8790	9660	8790	11420	6160	8790	9369.97	0.41	0	23839	8890	8840	8780	8730	8670	8810	8700	75	2630	500	5970	10	1	14974158	1412	-2.66	1.55	12	0.63	-3540.00	6095.00	32500	20230413	-70.98	8720	20240305	8.14	13850	-31.91	20240102	8720	8.14	20240305	32500	-70.98	20230413	8720	8.14	20240305	0.67	N	314130	500	74 억		60815	N	N	0	N	00	N
145	20240306	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	470	2	5.35	106021450	11755	33.04	8790	9300	8790	11420	6160	8790	9023.23	0.41	0	4772	8890	8840	8780	8730	8670	8810	8700	75	2630	500	5970	10	1	14974158	1387	-2.62	1.52	12	0.08	-3540.00	6095.00	32500	20230413	-71.51	8720	20240305	6.19	13850	-33.14	20240102	8720	6.19	20240305	32500	-71.51	20230413	8720	6.19	20240305	0.67	N	314130	500	74 억		60815	N	N	0	N	00	N
146	20240305	160945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8790	20	2	0.23	308449610	35240	54.76	8830	8830	8720	11400	6140	8770	8752.82	0.40	0	1488	9250	9010	8880	8640	8510	8945	8575	75	2630	500	5960	10	1	14974158	1316	-2.48	1.44	12	0.24	-3540.00	6095.00	32500	20230413	-72.95	8720	20240305	0.80	13850	-36.53	20240102	8720	0.80	20240305	32500	-72.95	20230413	8720	0.80	20240305	0.68	N	314130	500	74 억		59201	N	N	0	N	00	N
147	20240305	150943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8790	20	2	0.23	300003580	34278	53.27	8830	8830	8720	11400	6140	8770	8752.07	0.40	0	1688	9250	9010	8880	8640	8510	8945	8575	75	2630	500	5960	10	1	14974158	1316	-2.48	1.44	12	0.23	-3540.00	6095.00	32500	20230413	-72.95	8720	20240305	0.80	13850	-36.53	20240102	8720	0.80	20240305	32500	-72.95	20230413	8720	0.80	20240305	0.68	N	314130	500	74 억		59201	N	N	0	N	00	N
148	20240305	140933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8780	10	2	0.11	277642240	31725	49.30	8830	8830	8720	11400	6140	8770	8751.53	0.40	0	2000	9250	9010	8880	8640	8510	8945	8575	75	2630	500	5960	10	1	14974158	1315	-2.48	1.44	12	0.21	-3540.00	6095.00	32500	20230413	-72.98	8720	20240305	0.69	13850	-36.61	20240102	8720	0.69	20240305	32500	-72.98	20230413	8720	0.69	20240305	0.68	N	314130	500	74 억		59201	N	N	0	N	00	N
149	20240305	130935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8800	30	2	0.34	239078190	27334	42.48	8830	8830	8720	11400	6140	8770	8746.55	0.40	0	1883	9250	9010	8880	8640	8510	8945	8575	75	2630	500	5960	10	1	14974158	1318	-2.49	1.44	12	0.18	-3540.00	6095.00	32500	20230413	-72.92	8720	20240305	0.92	13850	-36.46	20240102	8720	0.92	20240305	32500	-72.92	20230413	8720	0.92	20240305	0.68	N	314130	500	74 억		59201	N	N	0	N	00	N
150	20240305	120938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8740	-30	5	-0.34	195858580	22411	34.83	8830	8830	8720	11400	6140	8770	8739.39	0.40	0	-1489	9250	9010	8880	8640	8510	8945	8575	75	2630	500	5960	10	1	14974158	1309	-2.47	1.43	12	0.15	-3540.00	6095.00	32500	20230413	-73.11	8720	20240305	0.23	13850	-36.90	20240102	8720	0.23	20240305	32500	-73.11	20230413	8720	0.23	20240305	0.68	N	314130	500	74 억		59201	N	N	0	N	00	N
151	20240305	110937	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8730	-40	5	-0.46	174143850	19922	30.96	8830	8830	8720	11400	6140	8770	8741.28	0.40	0	-1481	9250	9010	8880	8640	8510	8945	8575	75	2630	500	5960	10	1	14974158	1307	-2.47	1.43	12	0.13	-3540.00	6095.00	32500	20230413	-73.14	8720	20240305	0.11	13850	-36.97	20240102	8720	0.11	20240305	32500	-73.14	20230413	8720	0.11	20240305	0.68	N	314130	500	74 억		59201	N	N	0	N	00	N
152	20240305	100934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8720	-50	5	-0.57	139827940	15991	24.85	8830	8830	8720	11400	6140	8770	8744.16	0.40	0	-1415	9250	9010	8880	8640	8510	8945	8575	75	2630	500	5960	10	1	14974158	1306	-2.46	1.43	12	0.11	-3540.00	6095.00	32500	20230413	-73.17	8720	20240305	0.00	13850	-37.04	20240102	8720	0.00	20240305	32500	-73.17	20230413	8720	0.00	20240305	0.68	N	314130	500	74 억		59201	N	N	0	N	00	N
153	20240305	090934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8780	10	2	0.11	35445230	4043	6.28	8830	8830	8740	11400	6140	8770	8767.06	0.40	0	1106	9250	9010	8880	8640	8510	8945	8575	75	2630	500	5960	10	1	14974158	1315	-2.48	1.44	12	0.03	-3540.00	6095.00	32500	20230413	-72.98	8740	20240305	0.46	13850	-36.61	20240102	8740	0.46	20240305	32500	-72.98	20230413	8740	0.46	20240305	0.68	N	314130	500	74 억		59201	N	N	0	N	00	N
154	20240304	160934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8770	-200	5	-2.23	571130600	64350	135.97	8970	9120	8750	11660	6280	8970	8875.38	0.45	0	-7310	9136	9052	8916	8832	8696	9095	8875	75	2690	500	6090	10	1	14974158	1313	-2.48	1.44	12	0.43	-3540.00	6095.00	32500	20230413	-73.02	8750	20240304	0.23	13850	-36.68	20240102	8750	0.23	20240304	32500	-73.02	20230413	8750	0.23	20240304	0.69	N	314130	500	74 억		67011	N	N	0	N	00	N
155	20240304	150929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8820	-150	5	-1.67	474752970	53377	112.78	8970	9120	8770	11660	6280	8970	8894.34	0.45	0	-6783	9136	9052	8916	8832	8696	9095	8875	75	2690	500	6090	10	1	14974158	1321	-2.49	1.45	12	0.36	-3540.00	6095.00	32500	20230413	-72.86	8770	20240304	0.57	13850	-36.32	20240102	8770	0.57	20240304	32500	-72.86	20230413	8770	0.57	20240304	0.69	N	314130	500	74 억		67011	N	N	0	N	00	N
156	20240304	140857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8900	-70	5	-0.78	422790500	47497	100.36	8970	9120	8770	11660	6280	8970	8901.41	0.45	0	-7218	9136	9052	8916	8832	8696	9095	8875	75	2690	500	6090	10	1	14974158	1333	-2.51	1.46	12	0.32	-3540.00	6095.00	32500	20230413	-72.62	8770	20240304	1.48	13850	-35.74	20240102	8770	1.48	20240304	32500	-72.62	20230413	8770	1.48	20240304	0.69	N	314130	500	74 억		67011	N	N	0	N	00	N
157	20240304	130923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8820	-150	5	-1.67	322915310	36146	76.37	8970	9120	8770	11660	6280	8970	8933.64	0.45	0	-7796	9136	9052	8916	8832	8696	9095	8875	75	2690	500	6090	10	1	14974158	1321	-2.49	1.45	12	0.24	-3540.00	6095.00	32500	20230413	-72.86	8770	20240304	0.57	13850	-36.32	20240102	8770	0.57	20240304	32500	-72.86	20230413	8770	0.57	20240304	0.69	N	314130	500	74 억		67011	N	N	0	N	00	N
158	20240304	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-10	5	-0.11	198558980	22068	46.63	8970	9120	8880	11660	6280	8970	8997.60	0.45	0	-2250	9136	9052	8916	8832	8696	9095	8875	75	2690	500	6090	10	1	14974158	1342	-2.53	1.47	12	0.15	-3540.00	6095.00	32500	20230413	-72.43	8780	20240229	2.05	13850	-35.31	20240102	8780	2.05	20240229	32500	-72.43	20230413	8780	2.05	20240229	0.69	N	314130	500	74 억		67011	N	N	0	N	00	N
159	20240304	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	0	3	0.00	161498610	17916	37.85	8970	9120	8970	11660	6280	8970	9014.21	0.45	0	-534	9136	9052	8916	8832	8696	9095	8875	75	2690	500	6090	10	1	14974158	1343	-2.53	1.47	12	0.12	-3540.00	6095.00	32500	20230413	-72.40	8780	20240229	2.16	13850	-35.23	20240102	8780	2.16	20240229	32500	-72.40	20230413	8780	2.16	20240229	0.69	N	314130	500	74 억		67011	N	N	0	N	00	N
160	20240304	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	70	2	0.78	80375330	8883	18.77	8970	9120	8970	11660	6280	8970	9048.22	0.45	0	-681	9136	9052	8916	8832	8696	9095	8875	75	2690	500	6090	10	1	14974158	1354	-2.55	1.48	12	0.06	-3540.00	6095.00	32500	20230413	-72.18	8780	20240229	2.96	13850	-34.73	20240102	8780	2.96	20240229	32500	-72.18	20230413	8780	2.96	20240229	0.69	N	314130	500	74 억		67011	N	N	0	N	00	N
161	20240304	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	90	2	1.00	7796240	865	1.83	8970	9100	8970	11660	6280	8970	9012.99	0.45	0	-186	9136	9052	8916	8832	8696	9095	8875	75	2690	500	6090	10	1	14974158	1357	-2.56	1.49	12	0.01	-3540.00	6095.00	32500	20230413	-72.12	8780	20240229	3.19	13850	-34.58	20240102	8780	3.19	20240229	32500	-72.12	20230413	8780	3.19	20240229	0.69	N	314130	500	74 억		67011	N	N	0	N	00	N