KissMeData/131030/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	160822	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7030	-280	5	-3.83	8337020270	1156916	18.89	7420	7440	7000	9500	5120	7310	7207.46	1.68	0	-6457	8890	8100	7620	6830	6350	7860	6590	83	2190	500	5260	10	1	16153162	1136	10.56	0.81	12	7.16	666.00	8680.00	9550	20240326	-26.39	4465	20231023	57.45	9550	-26.39	20240326	5040	39.48	20240122	9550	-26.39	20240326	4465	57.45	20231023	6.75	N	131030	500	82 억		271938	N	N	0	N	00	N
3	20240329	150825	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7050	-260	5	-3.56	7946341640	1101362	17.99	7420	7440	7030	9500	5120	7310	7214.97	1.68	0	-9585	8890	8100	7620	6830	6350	7860	6590	83	2190	500	5260	10	1	16153162	1139	10.59	0.81	12	6.82	666.00	8680.00	9550	20240326	-26.18	4465	20231023	57.89	9550	-26.18	20240326	5040	39.88	20240122	9550	-26.18	20240326	4465	57.89	20231023	6.75	N	131030	500	82 억		271938	N	N	0	N	00	N
4	20240329	140820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7120	-190	5	-2.60	6981777370	964977	15.76	7420	7440	7050	9500	5120	7310	7235.14	1.68	0	-782	8890	8100	7620	6830	6350	7860	6590	83	2190	500	5260	10	1	16153162	1150	10.69	0.82	12	5.97	666.00	8680.00	9550	20240326	-25.45	4465	20231023	59.46	9550	-25.45	20240326	5040	41.27	20240122	9550	-25.45	20240326	4465	59.46	20231023	6.75	N	131030	500	82 억		271938	N	N	0	N	00	N
5	20240329	130807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7100	-210	5	-2.87	6581552810	908643	14.84	7420	7440	7050	9500	5120	7310	7243.24	1.68	0	63	8890	8100	7620	6830	6350	7860	6590	83	2190	500	5260	10	1	16153162	1147	10.66	0.82	12	5.63	666.00	8680.00	9550	20240326	-25.65	4465	20231023	59.01	9550	-25.65	20240326	5040	40.87	20240122	9550	-25.65	20240326	4465	59.01	20231023	6.75	N	131030	500	82 억		271938	N	N	0	N	00	N
6	20240329	120817	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7130	-180	5	-2.46	6222011940	858348	14.02	7420	7440	7050	9500	5120	7310	7248.79	1.68	0	-1896	8890	8100	7620	6830	6350	7860	6590	83	2190	500	5260	10	1	16153162	1152	10.71	0.82	12	5.31	666.00	8680.00	9550	20240326	-25.34	4465	20231023	59.69	9550	-25.34	20240326	5040	41.47	20240122	9550	-25.34	20240326	4465	59.69	20231023	6.75	N	131030	500	82 억		271938	N	N	0	N	00	N
7	20240329	110806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7200	-110	5	-1.50	5259295440	723053	11.81	7420	7440	7080	9500	5120	7310	7273.71	1.68	0	-4251	8890	8100	7620	6830	6350	7860	6590	83	2190	500	5260	10	1	16153162	1163	10.81	0.83	12	4.48	666.00	8680.00	9550	20240326	-24.61	4465	20231023	61.25	9550	-24.61	20240326	5040	42.86	20240122	9550	-24.61	20240326	4465	61.25	20231023	6.75	N	131030	500	82 억		271938	N	N	0	N	00	N
8	20240329	100807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7240	-70	5	-0.96	3893745330	536028	8.75	7420	7420	7080	9500	5120	7310	7264.03	1.68	0	4252	8890	8100	7620	6830	6350	7860	6590	83	2190	500	5260	10	1	16153162	1169	10.87	0.83	12	3.32	666.00	8680.00	9550	20240326	-24.19	4465	20231023	62.15	9550	-24.19	20240326	5040	43.65	20240122	9550	-24.19	20240326	4465	62.15	20231023	6.75	N	131030	500	82 억		271938	N	N	0	N	00	N
9	20240329	090806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7270	-40	5	-0.55	1509792630	208441	3.40	7420	7420	7080	9500	5120	7310	7243.10	1.68	0	5735	8890	8100	7620	6830	6350	7860	6590	83	2190	500	5260	10	1	16153162	1174	10.92	0.84	12	1.29	666.00	8680.00	9550	20240326	-23.87	4465	20231023	62.82	9550	-23.87	20240326	5040	44.25	20240122	9550	-23.87	20240326	4465	62.82	20231023	6.75	N	131030	500	82 억		271938	N	N	0	N	00	N
10	20240328	160814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	-300	5	-3.94	47329111320	6082858	161.28	7460	8410	7140	9890	5330	7610	7780.99	1.12	0	88251	9050	8330	7940	7220	6830	8135	7025	83	2280	500	5470	10	1	16153162	1181	10.98	0.84	12	37.66	666.00	8680.00	9550	20240326	-23.46	4465	20231023	63.72	9550	-23.46	20240326	5040	45.04	20240122	9550	-23.46	20240326	4465	63.72	20231023	3.86	N	131030	500	82 억		180185	N	N	0	N	00	N
11	20240328	150813	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7290	-320	5	-4.20	46617509040	5985717	158.71	7460	8410	7140	9890	5330	7610	7788.12	1.12	0	82370	9050	8330	7940	7220	6830	8135	7025	83	2280	500	5470	10	1	16153162	1178	10.95	0.84	12	37.06	666.00	8680.00	9550	20240326	-23.66	4465	20231023	63.27	9550	-23.66	20240326	5040	44.64	20240122	9550	-23.66	20240326	4465	63.27	20231023	3.86	N	131030	500	82 억		180185	N	N	0	N	00	N
12	20240328	140804	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7520	-90	5	-1.18	44595500690	5711716	151.44	7460	8410	7140	9890	5330	7610	7807.72	1.12	0	45249	9050	8330	7940	7220	6830	8135	7025	83	2280	500	5470	10	1	16153162	1215	11.29	0.87	12	35.36	666.00	8680.00	9550	20240326	-21.26	4465	20231023	68.42	9550	-21.26	20240326	5040	49.21	20240122	9550	-21.26	20240326	4465	68.42	20231023	3.86	N	131030	500	82 억		180185	N	N	0	N	00	N
13	20240328	130803	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7660	50	2	0.66	42433339720	5426709	143.89	7460	8410	7140	9890	5330	7610	7819.35	1.12	0	11651	9050	8330	7940	7220	6830	8135	7025	83	2280	500	5470	10	1	16153162	1237	11.50	0.88	12	33.60	666.00	8680.00	9550	20240326	-19.79	4465	20231023	71.56	9550	-19.79	20240326	5040	51.98	20240122	9550	-19.79	20240326	4465	71.56	20231023	3.86	N	131030	500	82 억		180185	N	N	0	N	00	N
14	20240328	120806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7840	230	2	3.02	39612154880	5062523	134.23	7460	8410	7140	9890	5330	7610	7824.59	1.12	0	-23130	9050	8330	7940	7220	6830	8135	7025	83	2280	500	5470	10	1	16153162	1266	11.77	0.90	12	31.34	666.00	8680.00	9550	20240326	-17.91	4465	20231023	75.59	9550	-17.91	20240326	5040	55.56	20240122	9550	-17.91	20240326	4465	75.59	20231023	3.86	N	131030	500	82 억		180185	N	N	0	N	00	N
15	20240328	110806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7550	-60	5	-0.79	9292728960	1253944	33.25	7460	7660	7140	9890	5330	7610	7410.80	1.12	0	-8043	9050	8330	7940	7220	6830	8135	7025	83	2280	500	5470	10	1	16153162	1220	11.34	0.87	12	7.76	666.00	8680.00	9550	20240326	-20.94	4465	20231023	69.09	9550	-20.94	20240326	5040	49.80	20240122	9550	-20.94	20240326	4465	69.09	20231023	3.86	N	131030	500	82 억		180185	N	N	0	N	00	N
16	20240328	100759	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7240	-370	5	-4.86	4724503390	639045	16.94	7460	7520	7220	9890	5330	7610	7393.07	1.12	0	21347	9050	8330	7940	7220	6830	8135	7025	83	2280	500	5470	10	1	16153162	1169	10.87	0.83	12	3.96	666.00	8680.00	9550	20240326	-24.19	4465	20231023	62.15	9550	-24.19	20240326	5040	43.65	20240122	9550	-24.19	20240326	4465	62.15	20231023	3.86	N	131030	500	82 억		180185	N	N	0	N	00	N
17	20240328	090820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	-130	5	-1.71	1480672370	198802	5.27	7460	7520	7370	9890	5330	7610	7447.97	1.12	0	872	9050	8330	7940	7220	6830	8135	7025	83	2280	500	5470	10	1	16153162	1208	11.23	0.86	12	1.23	666.00	8680.00	9550	20240326	-21.68	4465	20231023	67.53	9550	-21.68	20240326	5040	48.41	20240122	9550	-21.68	20240326	4465	67.53	20231023	3.86	N	131030	500	82 억		180185	N	N	0	N	00	N
18	20240327	160817	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7610	-840	5	-9.94	29522229190	3669304	14.98	8530	8660	7550	10980	5920	8450	8049.07	1.34	0	-48176	10450	9450	8550	7550	6650	9950	8050	83	2530	500	6080	10	1	16153162	1229	11.43	0.88	12	22.72	666.00	8680.00	9550	20240326	-20.31	4465	20231023	70.44	9550	-20.31	20240326	5040	50.99	20240122	9550	-20.31	20240326	4465	70.44	20231023	2.27	N	131030	500	82 억		216353	N	N	0	N	00	N
19	20240327	150819	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7710	-740	5	-8.76	28243372550	3501953	14.30	8530	8660	7550	10980	5920	8450	8065.03	1.34	0	-47578	10450	9450	8550	7550	6650	9950	8050	83	2530	500	6080	10	1	16153162	1245	11.58	0.89	12	21.68	666.00	8680.00	9550	20240326	-19.27	4465	20231023	72.68	9550	-19.27	20240326	5040	52.98	20240122	9550	-19.27	20240326	4465	72.68	20231023	2.27	N	131030	500	82 억		216353	N	N	0	N	00	N
20	20240327	140817	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7660	-790	5	-9.35	26826088950	3317649	13.55	8530	8660	7550	10980	5920	8450	8085.87	1.34	0	-55712	10450	9450	8550	7550	6650	9950	8050	83	2530	500	6080	10	1	16153162	1237	11.50	0.88	12	20.54	666.00	8680.00	9550	20240326	-19.79	4465	20231023	71.56	9550	-19.79	20240326	5040	51.98	20240122	9550	-19.79	20240326	4465	71.56	20231023	2.27	N	131030	500	82 억		216353	N	N	0	N	00	N
21	20240327	130817	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7770	-680	5	-8.05	25083359470	3093350	12.63	8530	8660	7550	10980	5920	8450	8108.80	1.34	0	-47277	10450	9450	8550	7550	6650	9950	8050	83	2530	500	6080	10	1	16153162	1255	11.67	0.90	12	19.15	666.00	8680.00	9550	20240326	-18.64	4465	20231023	74.02	9550	-18.64	20240326	5040	54.17	20240122	9550	-18.64	20240326	4465	74.02	20231023	2.27	N	131030	500	82 억		216353	N	N	0	N	00	N
22	20240327	120817	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7660	-790	5	-9.35	23081345660	2833235	11.57	8530	8660	7650	10980	5920	8450	8146.64	1.34	0	-48597	10450	9450	8550	7550	6650	9950	8050	83	2530	500	6080	10	1	16153162	1237	11.50	0.88	12	17.54	666.00	8680.00	9550	20240326	-19.79	4465	20231023	71.56	9550	-19.79	20240326	5040	51.98	20240122	9550	-19.79	20240326	4465	71.56	20231023	2.27	N	131030	500	82 억		216353	N	N	0	N	00	N
23	20240327	110815	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7750	-700	5	-8.28	21424831410	2618390	10.69	8530	8660	7680	10980	5920	8450	8182.44	1.34	0	-45555	10450	9450	8550	7550	6650	9950	8050	83	2530	500	6080	10	1	16153162	1252	11.64	0.89	12	16.21	666.00	8680.00	9550	20240326	-18.85	4465	20231023	73.57	9550	-18.85	20240326	5040	53.77	20240122	9550	-18.85	20240326	4465	73.57	20231023	2.27	N	131030	500	82 억		216353	N	N	0	N	00	N
24	20240327	100811	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7950	-500	5	-5.92	17581686810	2131257	8.70	8530	8660	7850	10980	5920	8450	8249.44	1.34	0	-51669	10450	9450	8550	7550	6650	9950	8050	83	2530	500	6080	10	1	16153162	1284	11.94	0.92	12	13.19	666.00	8680.00	9550	20240326	-16.75	4465	20231023	78.05	9550	-16.75	20240326	5040	57.74	20240122	9550	-16.75	20240326	4465	78.05	20231023	2.27	N	131030	500	82 억		216353	N	N	0	N	00	N
25	20240327	090817	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8420	-30	5	-0.36	6179080170	733196	2.99	8530	8660	8240	10980	5920	8450	8427.60	1.34	0	154	10450	9450	8550	7550	6650	9950	8050	83	2530	500	6080	10	1	16153162	1360	12.64	0.97	12	4.54	666.00	8680.00	9550	20240326	-11.83	4465	20231023	88.58	9550	-11.83	20240326	5040	67.06	20240122	9550	-11.83	20240326	4465	88.58	20231023	2.27	N	131030	500	82 억		216353	N	N	0	N	00	N
26	20240326	160710	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	8450	820	2	10.75	215279536880	24052508	431.09	7650	9550	7650	9910	5350	7630	8951.17	1.62	0	-31762	8630	8130	7130	6630	5630	8380	6880	83	2280	500	5490	10	1	16153162	1365	12.69	0.97	12	148.90	666.00	8680.00	9550	20240326	-11.52	4465	20231023	89.25	9550	-11.52	20240326	5040	67.66	20240122	9550	-11.52	20240326	4465	89.25	20231023	2.17	N	131030	500	82 억		260918	N	N	0	N	00	N
27	20240326	150806	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	8530	900	2	11.80	208891550940	23302452	417.65	7650	9550	7650	9910	5350	7630	8964.39	1.62	0	-73596	8630	8130	7130	6630	5630	8380	6880	83	2280	500	5490	10	1	16153162	1378	12.81	0.98	12	144.26	666.00	8680.00	9550	20240326	-10.68	4465	20231023	91.04	9550	-10.68	20240326	5040	69.25	20240122	9550	-10.68	20240326	4465	91.04	20231023	2.17	N	131030	500	82 억		260918	N	N	0	N	00	N
28	20240326	140803	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	9020	1390	2	18.22	194976918670	21732291	389.51	7650	9550	7650	9910	5350	7630	8971.80	1.62	0	-94713	8630	8130	7130	6630	5630	8380	6880	83	2280	500	5490	10	1	16153162	1457	13.54	1.04	12	134.54	666.00	8680.00	9550	20240326	-5.55	4465	20231023	102.02	9550	-5.55	20240326	5040	78.97	20240122	9550	-5.55	20240326	4465	102.02	20231023	2.17	N	131030	500	82 억		260918	N	N	0	N	00	N
29	20240326	130800	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	9110	1480	2	19.40	182786376430	20385282	365.37	7650	9550	7650	9910	5350	7630	8966.62	1.62	0	-72394	8630	8130	7130	6630	5630	8380	6880	83	2280	500	5490	10	1	16153162	1472	13.68	1.05	12	126.20	666.00	8680.00	9550	20240326	-4.61	4465	20231023	104.03	9550	-4.61	20240326	5040	80.75	20240122	9550	-4.61	20240326	4465	104.03	20231023	2.17	N	131030	500	82 억		260918	N	N	0	N	00	N
30	20240326	120802	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	9160	1530	2	20.05	157281213590	17655437	316.44	7650	9530	7650	9910	5350	7630	8908.42	1.62	0	-74946	8630	8130	7130	6630	5630	8380	6880	83	2280	500	5490	10	1	16153162	1480	13.75	1.06	12	109.30	666.00	8680.00	9530	20240326	-3.88	4465	20231023	105.15	9530	-3.88	20240326	5040	81.75	20240122	9530	-3.88	20240326	4465	105.15	20231023	2.17	N	131030	500	82 억		260918	N	N	0	N	00	N
31	20240326	110756	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	9320	1690	2	22.15	148842159260	16738567	300.01	7650	9530	7650	9910	5350	7630	8892.21	1.62	0	-77651	8630	8130	7130	6630	5630	8380	6880	83	2280	500	5490	10	1	16153162	1505	13.99	1.07	12	103.62	666.00	8680.00	9530	20240326	-2.20	4465	20231023	108.73	9530	-2.20	20240326	5040	84.92	20240122	9530	-2.20	20240326	4465	108.73	20231023	2.17	N	131030	500	82 억		260918	N	N	0	N	00	N
32	20240326	100805	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	9250	1620	2	21.23	122441432210	13863320	248.47	7650	9530	7650	9910	5350	7630	8832.09	1.62	0	-63557	8630	8130	7130	6630	5630	8380	6880	83	2280	500	5490	10	1	16153162	1494	13.89	1.07	12	85.82	666.00	8680.00	9530	20240326	-2.94	4465	20231023	107.17	9530	-2.94	20240326	5040	83.53	20240122	9530	-2.94	20240326	4465	107.17	20231023	2.17	N	131030	500	82 억		260918	N	N	0	N	00	N
33	20240326	090806	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	8170	540	2	7.08	27338984980	3336454	59.80	7650	8580	7650	9910	5350	7630	8194.13	1.62	0	-25830	8630	8130	7130	6630	5630	8380	6880	83	2280	500	5490	10	1	16153162	1320	12.27	0.94	12	20.66	666.00	8680.00	8580	20240326	-4.78	4465	20231023	82.98	8580	-4.78	20240326	5040	62.10	20240122	8580	-4.78	20240326	4465	82.98	20231023	2.17	N	131030	500	82 억		260918	N	N	0	N	00	N
34	20240325	160832	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	7630	1760	1	29.98	40337932950	5574325	6420.18	6550	7630	6130	7630	4110	5870	7236.38	2.02	0	-23735	6070	5970	5860	5760	5650	5915	5705	83	1760	500	4220	10	1	16153162	1232	11.46	0.88	12	34.51	666.00	8680.00	7630	20240325	0.00	4465	20231023	70.88	7630	0.00	20240325	5040	51.39	20240122	7630	0.00	20240325	4465	70.88	20231023	2.17	N	131030	500	82 억		325627	N	N	0	N	00	N
35	20240325	150835	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	7630	1760	1	29.98	40324900910	5572617	6418.22	6550	7630	6130	7630	4110	5870	7236.26	2.02	0	-23702	6070	5970	5860	5760	5650	5915	5705	83	1760	500	4220	10	1	16153162	1232	11.46	0.88	12	34.50	666.00	8680.00	7630	20240325	0.00	4465	20231023	70.88	7630	0.00	20240325	5040	51.39	20240122	7630	0.00	20240325	4465	70.88	20231023	2.17	N	131030	500	82 억		325627	N	N	0	N	00	N
36	20240325	140831	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	7630	1760	1	29.98	40304994240	5570008	6415.21	6550	7630	6130	7630	4110	5870	7236.07	2.02	0	-23702	6070	5970	5860	5760	5650	5915	5705	83	1760	500	4220	10	1	16153162	1232	11.46	0.88	12	34.48	666.00	8680.00	7630	20240325	0.00	4465	20231023	70.88	7630	0.00	20240325	5040	51.39	20240122	7630	0.00	20240325	4465	70.88	20231023	2.17	N	131030	500	82 억		325627	N	N	0	N	00	N
37	20240325	130833	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	7630	1760	1	29.98	40261068330	5564251	6408.58	6550	7630	6130	7630	4110	5870	7235.67	2.02	0	-23702	6070	5970	5860	5760	5650	5915	5705	83	1760	500	4220	10	1	16153162	1232	11.46	0.88	12	34.45	666.00	8680.00	7630	20240325	0.00	4465	20231023	70.88	7630	0.00	20240325	5040	51.39	20240122	7630	0.00	20240325	4465	70.88	20231023	2.17	N	131030	500	82 억		325627	N	N	0	N	00	N
38	20240325	120836	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	7630	1760	1	29.98	39960316620	5524834	6363.18	6550	7630	6130	7630	4110	5870	7232.85	2.02	0	-23702	6070	5970	5860	5760	5650	5915	5705	83	1760	500	4220	10	1	16153162	1232	11.46	0.88	12	34.20	666.00	8680.00	7630	20240325	0.00	4465	20231023	70.88	7630	0.00	20240325	5040	51.39	20240122	7630	0.00	20240325	4465	70.88	20231023	2.17	N	131030	500	82 억		325627	N	N	0	N	00	N
39	20240325	110833	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	7630	1760	1	29.98	39710907180	5492146	6325.54	6550	7630	6130	7630	4110	5870	7230.49	2.02	0	-23702	6070	5970	5860	5760	5650	5915	5705	83	1760	500	4220	10	1	16153162	1232	11.46	0.88	12	34.00	666.00	8680.00	7630	20240325	0.00	4465	20231023	70.88	7630	0.00	20240325	5040	51.39	20240122	7630	0.00	20240325	4465	70.88	20231023	2.17	N	131030	500	82 억		325627	N	N	0	N	00	N
40	20240325	100833	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	7630	1760	1	29.98	39047753360	5405232	6225.43	6550	7630	6130	7630	4110	5870	7224.07	2.02	0	-23702	6070	5970	5860	5760	5650	5915	5705	83	1760	500	4220	10	1	16153162	1232	11.46	0.88	12	33.46	666.00	8680.00	7630	20240325	0.00	4465	20231023	70.88	7630	0.00	20240325	5040	51.39	20240122	7630	0.00	20240325	4465	70.88	20231023	2.17	N	131030	500	82 억		325627	N	N	0	N	00	N
41	20240325	090837	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	830	2	14.14	4421543210	676570	779.23	6550	6780	6130	7630	4110	5870	6535.23	2.02	0	-55218	6070	5970	5860	5760	5650	5915	5705	83	1760	500	4220	10	1	16153162	1082	10.06	0.77	12	4.19	666.00	8680.00	7360	20230427	-8.97	4465	20231023	50.06	6780	-1.18	20240325	5040	32.94	20240122	7360	-8.97	20230427	4465	50.06	20231023	2.17	N	131030	500	82 억		325627	N	N	0	N	00	N
42	20240322	160834	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5870	10	2	0.17	508684850	86480	279.85	5910	5960	5750	7610	4110	5860	5882.11	1.97	0	6263	5993	5926	5833	5766	5673	5880	5720	83	1750	500	4210	10	1	16153162	948	8.81	0.68	12	0.54	666.00	8680.00	7360	20230427	-20.24	4465	20231023	31.47	6340	-7.41	20240229	5040	16.47	20240122	7360	-20.24	20230427	4465	31.47	20231023	2.21	N	131030	500	82 억		318230	N	N	0	N	00	N
43	20240322	150836	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5850	-10	5	-0.17	498611930	84764	274.30	5910	5960	5750	7610	4110	5860	5882.35	1.97	0	6687	5993	5926	5833	5766	5673	5880	5720	83	1750	500	4210	10	1	16153162	945	8.78	0.67	12	0.52	666.00	8680.00	7360	20230427	-20.52	4465	20231023	31.02	6340	-7.73	20240229	5040	16.07	20240122	7360	-20.52	20230427	4465	31.02	20231023	2.21	N	131030	500	82 억		318230	N	N	0	N	00	N
44	20240322	140826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5960	100	2	1.71	342593980	58066	187.90	5910	5960	5780	7610	4110	5860	5900.08	1.97	0	1477	5993	5926	5833	5766	5673	5880	5720	83	1750	500	4210	10	1	16153162	963	8.95	0.69	12	0.36	666.00	8680.00	7360	20230427	-19.02	4465	20231023	33.48	6340	-5.99	20240229	5040	18.25	20240122	7360	-19.02	20230427	4465	33.48	20231023	2.21	N	131030	500	82 억		318230	N	N	0	N	00	N
45	20240322	130831	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5960	100	2	1.71	300050080	50898	164.71	5910	5960	5780	7610	4110	5860	5895.13	1.97	0	848	5993	5926	5833	5766	5673	5880	5720	83	1750	500	4210	10	1	16153162	963	8.95	0.69	12	0.32	666.00	8680.00	7360	20230427	-19.02	4465	20231023	33.48	6340	-5.99	20240229	5040	18.25	20240122	7360	-19.02	20230427	4465	33.48	20231023	2.21	N	131030	500	82 억		318230	N	N	0	N	00	N
46	20240322	120826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	60	2	1.02	192416180	32780	106.08	5910	5930	5780	7610	4110	5860	5869.93	1.97	0	2438	5993	5926	5833	5766	5673	5880	5720	83	1750	500	4210	10	1	16153162	956	8.89	0.68	12	0.20	666.00	8680.00	7360	20230427	-19.57	4465	20231023	32.59	6340	-6.62	20240229	5040	17.46	20240122	7360	-19.57	20230427	4465	32.59	20231023	2.21	N	131030	500	82 억		318230	N	N	0	N	00	N
47	20240322	110834	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5850	-10	5	-0.17	141281200	24093	77.97	5910	5910	5780	7610	4110	5860	5863.99	1.97	0	-1239	5993	5926	5833	5766	5673	5880	5720	83	1750	500	4210	10	1	16153162	945	8.78	0.67	12	0.15	666.00	8680.00	7360	20230427	-20.52	4465	20231023	31.02	6340	-7.73	20240229	5040	16.07	20240122	7360	-20.52	20230427	4465	31.02	20231023	2.21	N	131030	500	82 억		318230	N	N	0	N	00	N
48	20240322	100827	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5840	-20	5	-0.34	128407190	21896	70.86	5910	5910	5780	7610	4110	5860	5864.41	1.97	0	-1633	5993	5926	5833	5766	5673	5880	5720	83	1750	500	4210	10	1	16153162	943	8.77	0.67	12	0.14	666.00	8680.00	7360	20230427	-20.65	4465	20231023	30.80	6340	-7.89	20240229	5040	15.87	20240122	7360	-20.65	20230427	4465	30.80	20231023	2.21	N	131030	500	82 억		318230	N	N	0	N	00	N
49	20240322	090825	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5840	-20	5	-0.34	4658480	794	2.57	5910	5910	5820	7610	4110	5860	5867.10	1.97	0	-638	5993	5926	5833	5766	5673	5880	5720	83	1750	500	4210	10	1	16153162	943	8.77	0.67	12	0.00	666.00	8680.00	7360	20230427	-20.65	4465	20231023	30.80	6340	-7.89	20240229	5040	15.87	20240122	7360	-20.65	20230427	4465	30.80	20231023	2.21	N	131030	500	82 억		318230	N	N	0	N	00	N
50	20240321	160832	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5860	30	2	0.51	180559660	30899	41.31	5880	5900	5740	7570	4090	5830	5843.54	1.92	0	7461	6056	5942	5876	5762	5696	5910	5730	83	1740	500	4190	10	1	16153162	947	8.80	0.68	12	0.19	666.00	8680.00	7360	20230427	-20.38	4465	20231023	31.24	6340	-7.57	20240229	5040	16.27	20240122	7360	-20.38	20230427	4465	31.24	20231023	2.14	N	131030	500	82 억		310569	N	N	0	N	00	N
51	20240321	150828	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5870	40	2	0.69	172659120	29552	39.51	5880	5900	5740	7570	4090	5830	5842.55	1.92	0	7762	6056	5942	5876	5762	5696	5910	5730	83	1740	500	4190	10	1	16153162	948	8.81	0.68	12	0.18	666.00	8680.00	7360	20230427	-20.24	4465	20231023	31.47	6340	-7.41	20240229	5040	16.47	20240122	7360	-20.24	20230427	4465	31.47	20231023	2.14	N	131030	500	82 억		310569	N	N	0	N	00	N
52	20240321	140827	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5840	10	2	0.17	154672210	26486	35.41	5880	5900	5740	7570	4090	5830	5839.77	1.92	0	7992	6056	5942	5876	5762	5696	5910	5730	83	1740	500	4190	10	1	16153162	943	8.77	0.67	12	0.16	666.00	8680.00	7360	20230427	-20.65	4465	20231023	30.80	6340	-7.89	20240229	5040	15.87	20240122	7360	-20.65	20230427	4465	30.80	20231023	2.14	N	131030	500	82 억		310569	N	N	0	N	00	N
53	20240321	130816	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5860	30	2	0.51	125383080	21479	28.72	5880	5900	5740	7570	4090	5830	5837.47	1.92	0	6939	6056	5942	5876	5762	5696	5910	5730	83	1740	500	4190	10	1	16153162	947	8.80	0.68	12	0.13	666.00	8680.00	7360	20230427	-20.38	4465	20231023	31.24	6340	-7.57	20240229	5040	16.27	20240122	7360	-20.38	20230427	4465	31.24	20231023	2.14	N	131030	500	82 억		310569	N	N	0	N	00	N
54	20240321	120829	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5830	0	3	0.00	114374570	19599	26.20	5880	5900	5740	7570	4090	5830	5835.73	1.92	0	6577	6056	5942	5876	5762	5696	5910	5730	83	1740	500	4190	10	1	16153162	942	8.75	0.67	12	0.12	666.00	8680.00	7360	20230427	-20.79	4465	20231023	30.57	6340	-8.04	20240229	5040	15.67	20240122	7360	-20.79	20230427	4465	30.57	20231023	2.14	N	131030	500	82 억		310569	N	N	0	N	00	N
55	20240321	110825	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5880	50	2	0.86	99159980	16990	22.71	5880	5900	5740	7570	4090	5830	5836.37	1.92	0	5359	6056	5942	5876	5762	5696	5910	5730	83	1740	500	4190	10	1	16153162	950	8.83	0.68	12	0.11	666.00	8680.00	7360	20230427	-20.11	4465	20231023	31.69	6340	-7.26	20240229	5040	16.67	20240122	7360	-20.11	20230427	4465	31.69	20231023	2.14	N	131030	500	82 억		310569	N	N	0	N	00	N
56	20240321	100830	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5880	50	2	0.86	77377720	13263	17.73	5880	5900	5740	7570	4090	5830	5834.10	1.92	0	3080	6056	5942	5876	5762	5696	5910	5730	83	1740	500	4190	10	1	16153162	950	8.83	0.68	12	0.08	666.00	8680.00	7360	20230427	-20.11	4465	20231023	31.69	6340	-7.26	20240229	5040	16.67	20240122	7360	-20.11	20230427	4465	31.69	20231023	2.14	N	131030	500	82 억		310569	N	N	0	N	00	N
57	20240321	090832	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5870	40	2	0.69	3678780	626	0.84	5880	5880	5870	7570	4090	5830	5876.65	1.92	0	32	6056	5942	5876	5762	5696	5910	5730	83	1740	500	4190	10	1	16153162	948	8.81	0.68	12	0.00	666.00	8680.00	7360	20230427	-20.24	4465	20231023	31.47	6340	-7.41	20240229	5040	16.47	20240122	7360	-20.24	20230427	4465	31.47	20231023	2.14	N	131030	500	82 억		310569	N	N	0	N	00	N
58	20240320	160821	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5830	-140	5	-2.35	440922370	74690	119.22	5960	5990	5810	7760	4180	5970	5903.46	1.89	0	5254	6083	6026	5923	5866	5763	6055	5895	83	1790	500	4290	10	1	16153162	942	8.75	0.67	12	0.46	666.00	8680.00	7360	20230427	-20.79	4465	20231023	30.57	6340	-8.04	20240229	5040	15.67	20240122	7360	-20.79	20230427	4465	30.57	20231023	1.97	N	131030	500	82 억		305313	N	N	0	N	00	N
59	20240320	150822	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5890	-80	5	-1.34	423975100	71788	114.59	5960	5990	5810	7760	4180	5970	5905.93	1.89	0	5734	6083	6026	5923	5866	5763	6055	5895	83	1790	500	4290	10	1	16153162	951	8.84	0.68	12	0.44	666.00	8680.00	7360	20230427	-19.97	4465	20231023	31.91	6340	-7.10	20240229	5040	16.87	20240122	7360	-19.97	20230427	4465	31.91	20231023	1.97	N	131030	500	82 억		305313	N	N	0	N	00	N
60	20240320	140826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5880	-90	5	-1.51	346458610	58569	93.49	5960	5990	5810	7760	4180	5970	5915.39	1.89	0	5170	6083	6026	5923	5866	5763	6055	5895	83	1790	500	4290	10	1	16153162	950	8.83	0.68	12	0.36	666.00	8680.00	7360	20230427	-20.11	4465	20231023	31.69	6340	-7.26	20240229	5040	16.67	20240122	7360	-20.11	20230427	4465	31.69	20231023	1.97	N	131030	500	82 억		305313	N	N	0	N	00	N
61	20240320	130826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5930	-40	5	-0.67	278406100	47068	75.13	5960	5990	5810	7760	4180	5970	5914.98	1.89	0	11177	6083	6026	5923	5866	5763	6055	5895	83	1790	500	4290	10	1	16153162	958	8.90	0.68	12	0.29	666.00	8680.00	7360	20230427	-19.43	4465	20231023	32.81	6340	-6.47	20240229	5040	17.66	20240122	7360	-19.43	20230427	4465	32.81	20231023	1.97	N	131030	500	82 억		305313	N	N	0	N	00	N
62	20240320	120820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5880	-90	5	-1.51	232970940	39414	62.91	5960	5990	5810	7760	4180	5970	5910.87	1.89	0	12400	6083	6026	5923	5866	5763	6055	5895	83	1790	500	4290	10	1	16153162	950	8.83	0.68	12	0.24	666.00	8680.00	7360	20230427	-20.11	4465	20231023	31.69	6340	-7.26	20240229	5040	16.67	20240122	7360	-20.11	20230427	4465	31.69	20231023	1.97	N	131030	500	82 억		305313	N	N	0	N	00	N
63	20240320	110822	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5910	-60	5	-1.01	204084590	34494	55.06	5960	5990	5810	7760	4180	5970	5916.52	1.89	0	12277	6083	6026	5923	5866	5763	6055	5895	83	1790	500	4290	10	1	16153162	955	8.87	0.68	12	0.21	666.00	8680.00	7360	20230427	-19.70	4465	20231023	32.36	6340	-6.78	20240229	5040	17.26	20240122	7360	-19.70	20230427	4465	32.36	20231023	1.97	N	131030	500	82 억		305313	N	N	0	N	00	N
64	20240320	100816	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5970	0	3	0.00	166362030	28119	44.88	5960	5990	5810	7760	4180	5970	5916.36	1.89	0	12293	6083	6026	5923	5866	5763	6055	5895	83	1790	500	4290	10	1	16153162	964	8.96	0.69	12	0.17	666.00	8680.00	7360	20230427	-18.89	4465	20231023	33.71	6340	-5.84	20240229	5040	18.45	20240122	7360	-18.89	20230427	4465	33.71	20231023	1.97	N	131030	500	82 억		305313	N	N	0	N	00	N
65	20240320	090820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5910	-60	5	-1.01	22763790	3881	6.20	5960	5960	5810	7760	4180	5970	5865.44	1.89	0	529	6083	6026	5923	5866	5763	6055	5895	83	1790	500	4290	10	1	16153162	955	8.87	0.68	12	0.02	666.00	8680.00	7360	20230427	-19.70	4465	20231023	32.36	6340	-6.78	20240229	5040	17.26	20240122	7360	-19.70	20230427	4465	32.36	20231023	1.97	N	131030	500	82 억		305313	N	N	0	N	00	N
66	20240319	160811	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5970	-10	5	-0.17	367946970	62389	50.48	5940	5980	5820	7770	4190	5980	5897.52	1.91	0	-3495	6173	6076	5883	5786	5593	6125	5835	83	1790	500	4300	10	1	16153162	964	8.96	0.69	12	0.39	666.00	8680.00	7360	20230427	-18.89	4465	20231023	33.71	6340	-5.84	20240229	5040	18.45	20240122	7360	-18.89	20230427	4465	33.71	20231023	1.99	N	131030	500	82 억		308753	N	N	0	N	00	N
67	20240319	150822	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	-60	5	-1.00	341503290	57947	46.89	5940	5980	5820	7770	4190	5980	5893.37	1.91	0	-1379	6173	6076	5883	5786	5593	6125	5835	83	1790	500	4300	10	1	16153162	956	8.89	0.68	12	0.36	666.00	8680.00	7360	20230427	-19.57	4465	20231023	32.59	6340	-6.62	20240229	5040	17.46	20240122	7360	-19.57	20230427	4465	32.59	20231023	1.99	N	131030	500	82 억		308753	N	N	0	N	00	N
68	20240319	140821	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5940	-40	5	-0.67	279818510	47511	38.44	5940	5980	5820	7770	4190	5980	5889.55	1.91	0	-102	6173	6076	5883	5786	5593	6125	5835	83	1790	500	4300	10	1	16153162	959	8.92	0.68	12	0.29	666.00	8680.00	7360	20230427	-19.29	4465	20231023	33.03	6340	-6.31	20240229	5040	17.86	20240122	7360	-19.29	20230427	4465	33.03	20231023	1.99	N	131030	500	82 억		308753	N	N	0	N	00	N
69	20240319	130750	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5880	-100	5	-1.67	246029340	41787	33.81	5940	5980	5820	7770	4190	5980	5887.70	1.91	0	-78	6173	6076	5883	5786	5593	6125	5835	83	1790	500	4300	10	1	16153162	950	8.83	0.68	12	0.26	666.00	8680.00	7360	20230427	-20.11	4465	20231023	31.69	6340	-7.26	20240229	5040	16.67	20240122	7360	-20.11	20230427	4465	31.69	20231023	1.99	N	131030	500	82 억		308753	N	N	0	N	00	N
70	20240319	120815	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5890	-90	5	-1.51	205730230	34968	28.30	5940	5970	5820	7770	4190	5980	5883.39	1.91	0	-252	6173	6076	5883	5786	5593	6125	5835	83	1790	500	4300	10	1	16153162	951	8.84	0.68	12	0.22	666.00	8680.00	7360	20230427	-19.97	4465	20231023	31.91	6340	-7.10	20240229	5040	16.87	20240122	7360	-19.97	20230427	4465	31.91	20231023	1.99	N	131030	500	82 억		308753	N	N	0	N	00	N
71	20240319	110816	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5870	-110	5	-1.84	177933830	30253	24.48	5940	5970	5820	7770	4190	5980	5881.53	1.91	0	587	6173	6076	5883	5786	5593	6125	5835	83	1790	500	4300	10	1	16153162	948	8.81	0.68	12	0.19	666.00	8680.00	7360	20230427	-20.24	4465	20231023	31.47	6340	-7.41	20240229	5040	16.47	20240122	7360	-20.24	20230427	4465	31.47	20231023	1.99	N	131030	500	82 억		308753	N	N	0	N	00	N
72	20240319	100819	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5900	-80	5	-1.34	127284310	21661	17.53	5940	5970	5820	7770	4190	5980	5876.20	1.91	0	-62	6173	6076	5883	5786	5593	6125	5835	83	1790	500	4300	10	1	16153162	953	8.86	0.68	12	0.13	666.00	8680.00	7360	20230427	-19.84	4465	20231023	32.14	6340	-6.94	20240229	5040	17.06	20240122	7360	-19.84	20230427	4465	32.14	20231023	1.99	N	131030	500	82 억		308753	N	N	0	N	00	N
73	20240319	090820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	-60	5	-1.00	21852820	3705	3.00	5940	5970	5860	7770	4190	5980	5898.20	1.91	0	-1122	6173	6076	5883	5786	5593	6125	5835	83	1790	500	4300	10	1	16153162	956	8.89	0.68	12	0.02	666.00	8680.00	7360	20230427	-19.57	4465	20231023	32.59	6340	-6.62	20240229	5040	17.46	20240122	7360	-19.57	20230427	4465	32.59	20231023	1.99	N	131030	500	82 억		308753	N	N	0	N	00	N
74	20240318	160814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5980	240	2	4.18	705878710	120890	349.01	5720	5980	5690	7460	4020	5740	5836.42	1.83	0	11950	5940	5840	5730	5630	5520	5785	5575	83	1720	500	4130	10	1	16153162	966	8.98	0.69	12	0.75	666.00	8680.00	7360	20230427	-18.75	4465	20231023	33.93	6340	-5.68	20240229	5040	18.65	20240122	7360	-18.75	20230427	4465	33.93	20231023	2.00	N	131030	500	82 억		295297	N	N	0	N	00	N
75	20240318	150814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5930	190	2	3.31	608685970	104520	301.75	5720	5960	5690	7460	4020	5740	5823.66	1.83	0	11687	5940	5840	5730	5630	5520	5785	5575	83	1720	500	4130	10	1	16153162	958	8.90	0.68	12	0.65	666.00	8680.00	7360	20230427	-19.43	4465	20231023	32.81	6340	-6.47	20240229	5040	17.66	20240122	7360	-19.43	20230427	4465	32.81	20231023	2.00	N	131030	500	82 억		295297	N	N	0	N	00	N
76	20240318	140814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5820	80	2	1.39	399812130	68899	198.91	5720	5900	5690	7460	4020	5740	5802.90	1.83	0	11966	5940	5840	5730	5630	5520	5785	5575	83	1720	500	4130	10	1	16153162	940	8.74	0.67	12	0.43	666.00	8680.00	7360	20230427	-20.92	4465	20231023	30.35	6340	-8.20	20240229	5040	15.48	20240122	7360	-20.92	20230427	4465	30.35	20231023	2.00	N	131030	500	82 억		295297	N	N	0	N	00	N
77	20240318	130814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5870	130	2	2.26	321535520	55458	160.11	5720	5900	5690	7460	4020	5740	5797.85	1.83	0	11878	5940	5840	5730	5630	5520	5785	5575	83	1720	500	4130	10	1	16153162	948	8.81	0.68	12	0.34	666.00	8680.00	7360	20230427	-20.24	4465	20231023	31.47	6340	-7.41	20240229	5040	16.47	20240122	7360	-20.24	20230427	4465	31.47	20231023	2.00	N	131030	500	82 억		295297	N	N	0	N	00	N
78	20240318	120807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5840	100	2	1.74	254876610	44078	127.25	5720	5900	5690	7460	4020	5740	5782.43	1.83	0	11517	5940	5840	5730	5630	5520	5785	5575	83	1720	500	4130	10	1	16153162	943	8.77	0.67	12	0.27	666.00	8680.00	7360	20230427	-20.65	4465	20231023	30.80	6340	-7.89	20240229	5040	15.87	20240122	7360	-20.65	20230427	4465	30.80	20231023	2.00	N	131030	500	82 억		295297	N	N	0	N	00	N
79	20240318	110816	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5800	60	2	1.05	207124800	35880	103.59	5720	5900	5690	7460	4020	5740	5772.74	1.83	0	8832	5940	5840	5730	5630	5520	5785	5575	83	1720	500	4130	10	1	16153162	937	8.71	0.67	12	0.22	666.00	8680.00	7360	20230427	-21.20	4465	20231023	29.90	6340	-8.52	20240229	5040	15.08	20240122	7360	-21.20	20230427	4465	29.90	20231023	2.00	N	131030	500	82 억		295297	N	N	0	N	00	N
80	20240318	100813	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5840	100	2	1.74	113674480	19652	56.74	5720	5900	5690	7460	4020	5740	5784.44	1.83	0	4187	5940	5840	5730	5630	5520	5785	5575	83	1720	500	4130	10	1	16153162	943	8.77	0.67	12	0.12	666.00	8680.00	7360	20230427	-20.65	4465	20231023	30.80	6340	-7.89	20240229	5040	15.87	20240122	7360	-20.65	20230427	4465	30.80	20231023	2.00	N	131030	500	82 억		295297	N	N	0	N	00	N
81	20240318	090813	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5690	-50	5	-0.87	9832410	1723	4.97	5720	5730	5690	7460	4020	5740	5705.97	1.83	0	241	5940	5840	5730	5630	5520	5785	5575	83	1720	500	4130	10	1	16153162	919	8.54	0.66	12	0.01	666.00	8680.00	7360	20230427	-22.69	4465	20231023	27.44	6340	-10.25	20240229	5040	12.90	20240122	7360	-22.69	20230427	4465	27.44	20231023	2.00	N	131030	500	82 억		295297	N	N	0	N	00	N
82	20240315	160805	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5740	-80	5	-1.37	194089150	33998	70.84	5830	5830	5620	7560	4080	5820	5708.67	1.87	0	-6667	5940	5880	5770	5710	5600	5910	5740	83	1740	500	4190	10	1	16153162	927	8.62	0.66	12	0.21	666.00	8680.00	7360	20230427	-22.01	4465	20231023	28.56	6340	-9.46	20240229	5040	13.89	20240122	7360	-22.01	20230427	4465	28.56	20231023	2.01	N	131030	500	82 억		301965	N	N	0	N	00	N
83	20240315	150737	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5700	-120	5	-2.06	189388230	33178	69.13	5830	5830	5620	7560	4080	5820	5708.08	1.87	0	-6336	5940	5880	5770	5710	5600	5910	5740	83	1740	500	4190	10	1	16153162	921	8.56	0.66	12	0.21	666.00	8680.00	7360	20230427	-22.55	4465	20231023	27.66	6340	-10.09	20240229	5040	13.10	20240122	7360	-22.55	20230427	4465	27.66	20231023	2.01	N	131030	500	82 억		301965	N	N	0	N	00	N
84	20240315	140724	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5690	-130	5	-2.23	165508390	28981	60.39	5830	5830	5620	7560	4080	5820	5710.74	1.87	0	-6507	5940	5880	5770	5710	5600	5910	5740	83	1740	500	4190	10	1	16153162	919	8.54	0.66	12	0.18	666.00	8680.00	7360	20230427	-22.69	4465	20231023	27.44	6340	-10.25	20240229	5040	12.90	20240122	7360	-22.69	20230427	4465	27.44	20231023	2.01	N	131030	500	82 억		301965	N	N	0	N	00	N
85	20240315	130806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5730	-90	5	-1.55	102500410	17874	37.24	5830	5830	5690	7560	4080	5820	5734.37	1.87	0	-6849	5940	5880	5770	5710	5600	5910	5740	83	1740	500	4190	10	1	16153162	926	8.60	0.66	12	0.11	666.00	8680.00	7360	20230427	-22.15	4465	20231023	28.33	6340	-9.62	20240229	5040	13.69	20240122	7360	-22.15	20230427	4465	28.33	20231023	2.01	N	131030	500	82 억		301965	N	N	0	N	00	N
86	20240315	120806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5760	-60	5	-1.03	85879550	14985	31.22	5830	5830	5690	7560	4080	5820	5730.74	1.87	0	-4750	5940	5880	5770	5710	5600	5910	5740	83	1740	500	4190	10	1	16153162	930	8.65	0.66	12	0.09	666.00	8680.00	7360	20230427	-21.74	4465	20231023	29.00	6340	-9.15	20240229	5040	14.29	20240122	7360	-21.74	20230427	4465	29.00	20231023	2.01	N	131030	500	82 억		301965	N	N	0	N	00	N
87	20240315	110803	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5760	-60	5	-1.03	76890180	13418	27.96	5830	5830	5690	7560	4080	5820	5730.04	1.87	0	-4432	5940	5880	5770	5710	5600	5910	5740	83	1740	500	4190	10	1	16153162	930	8.65	0.66	12	0.08	666.00	8680.00	7360	20230427	-21.74	4465	20231023	29.00	6340	-9.15	20240229	5040	14.29	20240122	7360	-21.74	20230427	4465	29.00	20231023	2.01	N	131030	500	82 억		301965	N	N	0	N	00	N
88	20240315	100804	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5710	-110	5	-1.89	60179730	10506	21.89	5830	5830	5690	7560	4080	5820	5727.69	1.87	0	-3103	5940	5880	5770	5710	5600	5910	5740	83	1740	500	4190	10	1	16153162	922	8.57	0.66	12	0.07	666.00	8680.00	7360	20230427	-22.42	4465	20231023	27.88	6340	-9.94	20240229	5040	13.29	20240122	7360	-22.42	20230427	4465	27.88	20231023	2.01	N	131030	500	82 억		301965	N	N	0	N	00	N
89	20240315	090810	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5750	-70	5	-1.20	12799850	2215	4.62	5830	5830	5730	7560	4080	5820	5777.76	1.87	0	-1723	5940	5880	5770	5710	5600	5910	5740	83	1740	500	4190	10	1	16153162	929	8.63	0.66	12	0.01	666.00	8680.00	7360	20230427	-21.88	4465	20231023	28.78	6340	-9.31	20240229	5040	14.09	20240122	7360	-21.88	20230427	4465	28.78	20231023	2.01	N	131030	500	82 억		301965	N	N	0	N	00	N
90	20240314	160758	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5820	50	2	0.87	274203240	47938	84.84	5720	5830	5660	7500	4040	5770	5719.68	1.84	0	4998	5943	5856	5783	5696	5623	5820	5660	83	1730	500	4150	10	1	16153162	940	8.74	0.67	12	0.30	666.00	8680.00	7360	20230427	-20.92	4465	20231023	30.35	6340	-8.20	20240229	5040	15.48	20240122	7360	-20.92	20230427	4465	30.35	20231023	2.04	N	131030	500	82 억		296967	N	N	0	N	00	N
91	20240314	150801	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5800	30	2	0.52	263758100	46139	81.65	5720	5830	5660	7500	4040	5770	5716.60	1.84	0	4914	5943	5856	5783	5696	5623	5820	5660	83	1730	500	4150	10	1	16153162	937	8.71	0.67	12	0.29	666.00	8680.00	7360	20230427	-21.20	4465	20231023	29.90	6340	-8.52	20240229	5040	15.08	20240122	7360	-21.20	20230427	4465	29.90	20231023	2.04	N	131030	500	82 억		296967	N	N	0	N	00	N
92	20240314	140800	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5710	-60	5	-1.04	217520700	38092	67.41	5720	5830	5660	7500	4040	5770	5710.40	1.84	0	3093	5943	5856	5783	5696	5623	5820	5660	83	1730	500	4150	10	1	16153162	922	8.57	0.66	12	0.24	666.00	8680.00	7360	20230427	-22.42	4465	20231023	27.88	6340	-9.94	20240229	5040	13.29	20240122	7360	-22.42	20230427	4465	27.88	20231023	2.04	N	131030	500	82 억		296967	N	N	0	N	00	N
93	20240314	130757	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5700	-70	5	-1.21	165832390	29022	51.36	5720	5830	5660	7500	4040	5770	5714.02	1.84	0	-208	5943	5856	5783	5696	5623	5820	5660	83	1730	500	4150	10	1	16153162	921	8.56	0.66	12	0.18	666.00	8680.00	7360	20230427	-22.55	4465	20231023	27.66	6340	-10.09	20240229	5040	13.10	20240122	7360	-22.55	20230427	4465	27.66	20231023	2.04	N	131030	500	82 억		296967	N	N	0	N	00	N
94	20240314	120757	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5660	-110	5	-1.91	147762830	25854	45.76	5720	5830	5660	7500	4040	5770	5715.28	1.84	0	-464	5943	5856	5783	5696	5623	5820	5660	83	1730	500	4150	10	1	16153162	914	8.50	0.65	12	0.16	666.00	8680.00	7360	20230427	-23.10	4465	20231023	26.76	6340	-10.73	20240229	5040	12.30	20240122	7360	-23.10	20230427	4465	26.76	20231023	2.04	N	131030	500	82 억		296967	N	N	0	N	00	N
95	20240314	110759	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5670	-100	5	-1.73	132024550	23091	40.87	5720	5830	5660	7500	4040	5770	5717.58	1.84	0	-513	5943	5856	5783	5696	5623	5820	5660	83	1730	500	4150	10	1	16153162	916	8.51	0.65	12	0.14	666.00	8680.00	7360	20230427	-22.96	4465	20231023	26.99	6340	-10.57	20240229	5040	12.50	20240122	7360	-22.96	20230427	4465	26.99	20231023	2.04	N	131030	500	82 억		296967	N	N	0	N	00	N
96	20240314	100804	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5730	-40	5	-0.69	100218950	17505	30.98	5720	5830	5680	7500	4040	5770	5725.16	1.84	0	-772	5943	5856	5783	5696	5623	5820	5660	83	1730	500	4150	10	1	16153162	926	8.60	0.66	12	0.11	666.00	8680.00	7360	20230427	-22.15	4465	20231023	28.33	6340	-9.62	20240229	5040	13.69	20240122	7360	-22.15	20230427	4465	28.33	20231023	2.04	N	131030	500	82 억		296967	N	N	0	N	00	N
97	20240314	090800	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5800	30	2	0.52	21013850	3663	6.48	5720	5830	5720	7500	4040	5770	5736.79	1.84	0	2769	5943	5856	5783	5696	5623	5820	5660	83	1730	500	4150	10	1	16153162	937	8.71	0.67	12	0.02	666.00	8680.00	7360	20230427	-21.20	4465	20231023	29.90	6340	-8.52	20240229	5040	15.08	20240122	7360	-21.20	20230427	4465	29.90	20231023	2.04	N	131030	500	82 억		296967	N	N	0	N	00	N
98	20240313	160750	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5770	-30	5	-0.52	325297910	56305	59.87	5870	5870	5710	7540	4060	5800	5777.43	1.83	0	793	5993	5896	5823	5726	5653	5860	5690	83	1740	500	4170	10	1	16153162	932	18.73	0.71	12	0.35	308.00	8099.00	7360	20230427	-21.60	4465	20231023	29.23	6340	-8.99	20240229	5040	14.48	20240122	7360	-21.60	20230427	4465	29.23	20231023	1.82	N	131030	500	82 억		296093	N	N	0	N	00	N
99	20240313	150752	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5810	10	2	0.17	296965200	51410	54.66	5870	5870	5710	7540	4060	5800	5776.41	1.83	0	-2163	5993	5896	5823	5726	5653	5860	5690	83	1740	500	4170	10	1	16153162	938	18.86	0.72	12	0.32	308.00	8099.00	7360	20230427	-21.06	4465	20231023	30.12	6340	-8.36	20240229	5040	15.28	20240122	7360	-21.06	20230427	4465	30.12	20231023	1.82	N	131030	500	82 억		296093	N	N	0	N	00	N
100	20240313	140756	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5780	-20	5	-0.34	233589660	40484	43.05	5870	5870	5710	7540	4060	5800	5769.93	1.83	0	-4178	5993	5896	5823	5726	5653	5860	5690	83	1740	500	4170	10	1	16153162	934	18.77	0.71	12	0.25	308.00	8099.00	7360	20230427	-21.47	4465	20231023	29.45	6340	-8.83	20240229	5040	14.68	20240122	7360	-21.47	20230427	4465	29.45	20231023	1.82	N	131030	500	82 억		296093	N	N	0	N	00	N
101	20240313	130758	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5820	20	2	0.34	200921740	34816	37.02	5870	5870	5710	7540	4060	5800	5770.96	1.83	0	-5416	5993	5896	5823	5726	5653	5860	5690	83	1740	500	4170	10	1	16153162	940	18.90	0.72	12	0.22	308.00	8099.00	7360	20230427	-20.92	4465	20231023	30.35	6340	-8.20	20240229	5040	15.48	20240122	7360	-20.92	20230427	4465	30.35	20231023	1.82	N	131030	500	82 억		296093	N	N	0	N	00	N
102	20240313	120754	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5740	-60	5	-1.03	159047500	27564	29.31	5870	5870	5710	7540	4060	5800	5770.12	1.83	0	-4064	5993	5896	5823	5726	5653	5860	5690	83	1740	500	4170	10	1	16153162	927	18.64	0.71	12	0.17	308.00	8099.00	7360	20230427	-22.01	4465	20231023	28.56	6340	-9.46	20240229	5040	13.89	20240122	7360	-22.01	20230427	4465	28.56	20231023	1.82	N	131030	500	82 억		296093	N	N	0	N	00	N
103	20240313	110751	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5760	-40	5	-0.69	91456360	15793	16.79	5870	5870	5760	7540	4060	5800	5790.94	1.83	0	-2363	5993	5896	5823	5726	5653	5860	5690	83	1740	500	4170	10	1	16153162	930	18.70	0.71	12	0.10	308.00	8099.00	7360	20230427	-21.74	4465	20231023	29.00	6340	-9.15	20240229	5040	14.29	20240122	7360	-21.74	20230427	4465	29.00	20231023	1.82	N	131030	500	82 억		296093	N	N	0	N	00	N
104	20240313	100749	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5830	30	2	0.52	49543300	8545	9.09	5870	5870	5760	7540	4060	5800	5797.93	1.83	0	-3160	5993	5896	5823	5726	5653	5860	5690	83	1740	500	4170	10	1	16153162	942	18.93	0.72	12	0.05	308.00	8099.00	7360	20230427	-20.79	4465	20231023	30.57	6340	-8.04	20240229	5040	15.67	20240122	7360	-20.79	20230427	4465	30.57	20231023	1.82	N	131030	500	82 억		296093	N	N	0	N	00	N
105	20240313	090754	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5780	-20	5	-0.34	6290240	1082	1.15	5870	5870	5780	7540	4060	5800	5813.53	1.83	0	-244	5993	5896	5823	5726	5653	5860	5690	83	1740	500	4170	10	1	16153162	934	18.77	0.71	12	0.01	308.00	8099.00	7360	20230427	-21.47	4465	20231023	29.45	6340	-8.83	20240229	5040	14.68	20240122	7360	-21.47	20230427	4465	29.45	20231023	1.82	N	131030	500	82 억		296093	N	N	0	N	00	N
106	20240312	160742	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5800	-100	5	-1.69	546533740	93567	48.26	5910	5920	5750	7670	4130	5900	5841.58	1.72	0	18824	6140	6020	5920	5800	5700	5970	5750	83	1770	500	4240	10	1	16153162	937	18.83	0.72	12	0.58	308.00	8099.00	7360	20230427	-21.20	4465	20231023	29.90	6340	-8.52	20240229	5040	15.08	20240122	7360	-21.20	20230427	4465	29.90	20231023	1.81	N	131030	500	82 억		277270	N	N	0	N	00	N
107	20240312	150741	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5830	-70	5	-1.19	524375210	89752	46.29	5910	5920	5750	7670	4130	5900	5842.49	1.72	0	18578	6140	6020	5920	5800	5700	5970	5750	83	1770	500	4240	10	1	16153162	942	18.93	0.72	12	0.56	308.00	8099.00	7360	20230427	-20.79	4465	20231023	30.57	6340	-8.04	20240229	5040	15.67	20240122	7360	-20.79	20230427	4465	30.57	20231023	1.81	N	131030	500	82 억		277270	N	N	0	N	00	N
108	20240312	140735	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5780	-120	5	-2.03	485080890	82983	42.80	5910	5920	5750	7670	4130	5900	5845.55	1.72	0	19320	6140	6020	5920	5800	5700	5970	5750	83	1770	500	4240	10	1	16153162	934	18.77	0.71	12	0.51	308.00	8099.00	7360	20230427	-21.47	4465	20231023	29.45	6340	-8.83	20240229	5040	14.68	20240122	7360	-21.47	20230427	4465	29.45	20231023	1.81	N	131030	500	82 억		277270	N	N	0	N	00	N
109	20240312	130706	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5830	-70	5	-1.19	379569390	64746	33.39	5910	5920	5790	7670	4130	5900	5862.44	1.72	0	15007	6140	6020	5920	5800	5700	5970	5750	83	1770	500	4240	10	1	16153162	942	18.93	0.72	12	0.40	308.00	8099.00	7360	20230427	-20.79	4465	20231023	30.57	6340	-8.04	20240229	5040	15.67	20240122	7360	-20.79	20230427	4465	30.57	20231023	1.81	N	131030	500	82 억		277270	N	N	0	N	00	N
110	20240312	120744	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5830	-70	5	-1.19	342185310	58375	30.11	5910	5920	5790	7670	4130	5900	5861.85	1.72	0	17098	6140	6020	5920	5800	5700	5970	5750	83	1770	500	4240	10	1	16153162	942	18.93	0.72	12	0.36	308.00	8099.00	7360	20230427	-20.79	4465	20231023	30.57	6340	-8.04	20240229	5040	15.67	20240122	7360	-20.79	20230427	4465	30.57	20231023	1.81	N	131030	500	82 억		277270	N	N	0	N	00	N
111	20240312	110743	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5870	-30	5	-0.51	321047450	54767	28.25	5910	5920	5790	7670	4130	5900	5862.06	1.72	0	16665	6140	6020	5920	5800	5700	5970	5750	83	1770	500	4240	10	1	16153162	948	19.06	0.72	12	0.34	308.00	8099.00	7360	20230427	-20.24	4465	20231023	31.47	6340	-7.41	20240229	5040	16.47	20240122	7360	-20.24	20230427	4465	31.47	20231023	1.81	N	131030	500	82 억		277270	N	N	0	N	00	N
112	20240312	100742	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5880	-20	5	-0.34	165017550	28201	14.55	5910	5910	5790	7670	4130	5900	5851.48	1.72	0	618	6140	6020	5920	5800	5700	5970	5750	83	1770	500	4240	10	1	16153162	950	19.09	0.73	12	0.17	308.00	8099.00	7360	20230427	-20.11	4465	20231023	31.69	6340	-7.26	20240229	5040	16.67	20240122	7360	-20.11	20230427	4465	31.69	20231023	1.81	N	131030	500	82 억		277270	N	N	0	N	00	N
113	20240312	090742	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5870	-30	5	-0.51	24495520	4153	2.14	5910	5910	5850	7670	4130	5900	5898.27	1.72	0	-224	6140	6020	5920	5800	5700	5970	5750	83	1770	500	4240	10	1	16153162	948	19.06	0.72	12	0.03	308.00	8099.00	7360	20230427	-20.24	4465	20231023	31.47	6340	-7.41	20240229	5040	16.47	20240122	7360	-20.24	20230427	4465	31.47	20231023	1.81	N	131030	500	82 억		277270	N	N	0	N	00	N
114	20240311	160740	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5900	-10	5	-0.17	1146581970	193237	58.71	5950	6040	5820	7680	4140	5910	5933.55	1.85	0	-20219	6390	6150	5840	5600	5290	6270	5720	83	1770	500	4250	10	1	16153162	953	19.16	0.73	12	1.20	308.00	8099.00	7360	20230427	-19.84	4465	20231023	32.14	6340	-6.94	20240229	5040	17.06	20240122	7360	-19.84	20230427	4465	32.14	20231023	1.86	N	131030	500	82 억		298422	N	N	0	N	00	N
115	20240311	150739	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5880	-30	5	-0.51	1127861720	190059	57.74	5950	6040	5820	7680	4140	5910	5934.27	1.85	0	-18972	6390	6150	5840	5600	5290	6270	5720	83	1770	500	4250	10	1	16153162	950	19.09	0.73	12	1.18	308.00	8099.00	7360	20230427	-20.11	4465	20231023	31.69	6340	-7.26	20240229	5040	16.67	20240122	7360	-20.11	20230427	4465	31.69	20231023	1.86	N	131030	500	82 억		298422	N	N	0	N	00	N
116	20240311	140737	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	10	2	0.17	1087358250	183188	55.65	5950	6040	5820	7680	4140	5910	5935.75	1.85	0	-17357	6390	6150	5840	5600	5290	6270	5720	83	1770	500	4250	10	1	16153162	956	19.22	0.73	12	1.13	308.00	8099.00	7360	20230427	-19.57	4465	20231023	32.59	6340	-6.62	20240229	5040	17.46	20240122	7360	-19.57	20230427	4465	32.59	20231023	1.86	N	131030	500	82 억		298422	N	N	0	N	00	N
117	20240311	130738	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5880	-30	5	-0.51	1043365870	175709	53.38	5950	6040	5820	7680	4140	5910	5938.03	1.85	0	-16760	6390	6150	5840	5600	5290	6270	5720	83	1770	500	4250	10	1	16153162	950	19.09	0.73	12	1.09	308.00	8099.00	7360	20230427	-20.11	4465	20231023	31.69	6340	-7.26	20240229	5040	16.67	20240122	7360	-20.11	20230427	4465	31.69	20231023	1.86	N	131030	500	82 억		298422	N	N	0	N	00	N
118	20240311	120740	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5890	-20	5	-0.34	999606290	168264	51.12	5950	6040	5820	7680	4140	5910	5940.70	1.85	0	-17200	6390	6150	5840	5600	5290	6270	5720	83	1770	500	4250	10	1	16153162	951	19.12	0.73	12	1.04	308.00	8099.00	7360	20230427	-19.97	4465	20231023	31.91	6340	-7.10	20240229	5040	16.87	20240122	7360	-19.97	20230427	4465	31.91	20231023	1.86	N	131030	500	82 억		298422	N	N	0	N	00	N
119	20240311	110735	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5930	20	2	0.34	900785810	151531	46.03	5950	6040	5820	7680	4140	5910	5944.56	1.85	0	-16389	6390	6150	5840	5600	5290	6270	5720	83	1770	500	4250	10	1	16153162	958	19.25	0.73	12	0.94	308.00	8099.00	7360	20230427	-19.43	4465	20231023	32.81	6340	-6.47	20240229	5040	17.66	20240122	7360	-19.43	20230427	4465	32.81	20231023	1.86	N	131030	500	82 억		298422	N	N	0	N	00	N
120	20240311	100728	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6020	110	2	1.86	737124420	124127	37.71	5950	6040	5820	7680	4140	5910	5938.47	1.85	0	-12260	6390	6150	5840	5600	5290	6270	5720	83	1770	500	4250	10	1	16153162	972	19.55	0.74	12	0.77	308.00	8099.00	7360	20230427	-18.21	4465	20231023	34.83	6340	-5.05	20240229	5040	19.44	20240122	7360	-18.21	20230427	4465	34.83	20231023	1.86	N	131030	500	82 억		298422	N	N	0	N	00	N
121	20240311	090731	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5970	60	2	1.02	248648470	41885	12.72	5950	6040	5840	7680	4140	5910	5936.46	1.85	0	-2671	6390	6150	5840	5600	5290	6270	5720	83	1770	500	4250	10	1	16153162	964	19.38	0.74	12	0.26	308.00	8099.00	7360	20230427	-18.89	4465	20231023	33.71	6340	-5.84	20240229	5040	18.45	20240122	7360	-18.89	20230427	4465	33.71	20231023	1.86	N	131030	500	82 억		298422	N	N	0	N	00	N
122	20240308	160736	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5910	220	2	3.87	1898988320	324851	418.27	5670	6080	5530	7390	3990	5690	5845.61	1.87	0	-3950	5890	5790	5670	5570	5450	5840	5620	83	1700	500	4090	10	1	16153162	955	19.19	0.73	12	2.01	308.00	8099.00	7360	20230427	-19.70	4465	20231023	32.36	6340	-6.78	20240229	5040	17.26	20240122	7360	-19.70	20230427	4465	32.36	20231023	1.81	N	131030	500	82 억		302232	N	N	0	N	00	N
123	20240308	150734	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5930	240	2	4.22	1764500240	302084	388.96	5670	6080	5530	7390	3990	5690	5841.09	1.87	0	-4898	5890	5790	5670	5570	5450	5840	5620	83	1700	500	4090	10	1	16153162	958	19.25	0.73	12	1.87	308.00	8099.00	7360	20230427	-19.43	4465	20231023	32.81	6340	-6.47	20240229	5040	17.66	20240122	7360	-19.43	20230427	4465	32.81	20231023	1.81	N	131030	500	82 억		302232	N	N	0	N	00	N
124	20240308	140731	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5850	160	2	2.81	677391040	118349	152.38	5670	5850	5530	7390	3990	5690	5723.67	1.87	0	1490	5890	5790	5670	5570	5450	5840	5620	83	1700	500	4090	10	1	16153162	945	18.99	0.72	12	0.73	308.00	8099.00	7360	20230427	-20.52	4465	20231023	31.02	6340	-7.73	20240229	5040	16.07	20240122	7360	-20.52	20230427	4465	31.02	20231023	1.81	N	131030	500	82 억		302232	N	N	0	N	00	N
125	20240308	130728	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5700	10	2	0.18	287080290	50945	65.60	5670	5750	5530	7390	3990	5690	5635.10	1.87	0	8943	5890	5790	5670	5570	5450	5840	5620	83	1700	500	4090	10	1	16153162	921	18.51	0.70	12	0.32	308.00	8099.00	7360	20230427	-22.55	4465	20231023	27.66	6340	-10.09	20240229	5040	13.10	20240122	7360	-22.55	20230427	4465	27.66	20231023	1.81	N	131030	500	82 억		302232	N	N	0	N	00	N
126	20240308	120729	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5680	-10	5	-0.18	223078170	39703	51.12	5670	5750	5530	7390	3990	5690	5618.67	1.87	0	7104	5890	5790	5670	5570	5450	5840	5620	83	1700	500	4090	10	1	16153162	917	18.44	0.70	12	0.25	308.00	8099.00	7360	20230427	-22.83	4465	20231023	27.21	6340	-10.41	20240229	5040	12.70	20240122	7360	-22.83	20230427	4465	27.21	20231023	1.81	N	131030	500	82 억		302232	N	N	0	N	00	N
127	20240308	110730	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5660	-30	5	-0.53	212428030	37820	48.70	5670	5750	5530	7390	3990	5690	5616.82	1.87	0	6839	5890	5790	5670	5570	5450	5840	5620	83	1700	500	4090	10	1	16153162	914	18.38	0.70	12	0.23	308.00	8099.00	7360	20230427	-23.10	4465	20231023	26.76	6340	-10.73	20240229	5040	12.30	20240122	7360	-23.10	20230427	4465	26.76	20231023	1.81	N	131030	500	82 억		302232	N	N	0	N	00	N
128	20240308	100724	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5600	-90	5	-1.58	111633950	19965	25.71	5670	5690	5530	7390	3990	5690	5591.48	1.87	0	1097	5890	5790	5670	5570	5450	5840	5620	83	1700	500	4090	10	1	16153162	905	18.18	0.69	12	0.12	308.00	8099.00	7360	20230427	-23.91	4465	20231023	25.42	6340	-11.67	20240229	5040	11.11	20240122	7360	-23.91	20230427	4465	25.42	20231023	1.81	N	131030	500	82 억		302232	N	N	0	N	00	N
129	20240308	090726	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5660	-30	5	-0.53	8621090	1520	1.96	5670	5690	5660	7390	3990	5690	5671.77	1.87	0	-527	5890	5790	5670	5570	5450	5840	5620	83	1700	500	4090	10	1	16153162	914	18.38	0.70	12	0.01	308.00	8099.00	7360	20230427	-23.10	4465	20231023	26.76	6340	-10.73	20240229	5040	12.30	20240122	7360	-23.10	20230427	4465	26.76	20231023	1.81	N	131030	500	82 억		302232	N	N	0	N	00	N
130	20240307	160727	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5690	60	2	1.07	439376500	77654	81.90	5600	5770	5550	7310	3950	5630	5658.19	1.85	0	3370	5930	5780	5700	5550	5470	5740	5510	83	1680	500	4050	10	1	16153162	919	18.47	0.70	12	0.48	308.00	8099.00	7360	20230427	-22.69	4465	20231023	27.44	6340	-10.25	20240229	5040	12.90	20240122	7360	-22.69	20230427	4465	27.44	20231023	1.78	N	131030	500	82 억		298856	N	N	0	N	00	N
131	20240307	150708	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5670	40	2	0.71	421788760	74560	78.63	5600	5770	5550	7310	3950	5630	5657.19	1.85	0	4090	5930	5780	5700	5550	5470	5740	5510	83	1680	500	4050	10	1	16153162	916	18.41	0.70	12	0.46	308.00	8099.00	7360	20230427	-22.96	4465	20231023	26.99	6340	-10.57	20240229	5040	12.50	20240122	7360	-22.96	20230427	4465	26.99	20231023	1.78	N	131030	500	82 억		298856	N	N	0	N	00	N
132	20240307	140716	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5710	80	2	1.42	385671840	68166	71.89	5600	5770	5550	7310	3950	5630	5658.00	1.85	0	4632	5930	5780	5700	5550	5470	5740	5510	83	1680	500	4050	10	1	16153162	922	18.54	0.71	12	0.42	308.00	8099.00	7360	20230427	-22.42	4465	20231023	27.88	6340	-9.94	20240229	5040	13.29	20240122	7360	-22.42	20230427	4465	27.88	20231023	1.78	N	131030	500	82 억		298856	N	N	0	N	00	N
133	20240307	130718	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5680	50	2	0.89	371587510	65687	69.28	5600	5770	5550	7310	3950	5630	5657.11	1.85	0	4885	5930	5780	5700	5550	5470	5740	5510	83	1680	500	4050	10	1	16153162	917	18.44	0.70	12	0.41	308.00	8099.00	7360	20230427	-22.83	4465	20231023	27.21	6340	-10.41	20240229	5040	12.70	20240122	7360	-22.83	20230427	4465	27.21	20231023	1.78	N	131030	500	82 억		298856	N	N	0	N	00	N
134	20240307	120722	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5610	-20	5	-0.36	328708720	58109	61.28	5600	5770	5550	7310	3950	5630	5656.95	1.85	0	5631	5930	5780	5700	5550	5470	5740	5510	83	1680	500	4050	10	1	16153162	906	18.21	0.69	12	0.36	308.00	8099.00	7360	20230427	-23.78	4465	20231023	25.64	6340	-11.51	20240229	5040	11.31	20240122	7360	-23.78	20230427	4465	25.64	20231023	1.78	N	131030	500	82 억		298856	N	N	0	N	00	N
135	20240307	110727	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5640	10	2	0.18	302632860	53478	56.40	5600	5770	5550	7310	3950	5630	5659.24	1.85	0	6720	5930	5780	5700	5550	5470	5740	5510	83	1680	500	4050	10	1	16153162	911	18.31	0.70	12	0.33	308.00	8099.00	7360	20230427	-23.37	4465	20231023	26.32	6340	-11.04	20240229	5040	11.90	20240122	7360	-23.37	20230427	4465	26.32	20231023	1.78	N	131030	500	82 억		298856	N	N	0	N	00	N
136	20240307	100720	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5710	80	2	1.42	183707460	32294	34.06	5600	5770	5590	7310	3950	5630	5689.33	1.85	0	5033	5930	5780	5700	5550	5470	5740	5510	83	1680	500	4050	10	1	16153162	922	18.54	0.71	12	0.20	308.00	8099.00	7360	20230427	-22.42	4465	20231023	27.88	6340	-9.94	20240229	5040	13.29	20240122	7360	-22.42	20230427	4465	27.88	20231023	1.78	N	131030	500	82 억		298856	N	N	0	N	00	N
137	20240307	090723	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5690	60	2	1.07	41372750	7373	7.78	5600	5690	5590	7310	3950	5630	5610.31	1.85	0	3579	5930	5780	5700	5550	5470	5740	5510	83	1680	500	4050	10	1	16153162	919	18.47	0.70	12	0.05	308.00	8099.00	7360	20230427	-22.69	4465	20231023	27.44	6340	-10.25	20240229	5040	12.90	20240122	7360	-22.69	20230427	4465	27.44	20231023	1.78	N	131030	500	82 억		298856	N	N	0	N	00	N
138	20240306	160718	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5630	-120	5	-2.09	540576380	94147	48.33	5690	5850	5620	7470	4030	5750	5741.84	1.85	0	317	5963	5856	5713	5606	5463	5910	5660	83	1720	500	4140	10	1	16153162	909	18.28	0.70	12	0.58	308.00	8099.00	7360	20230427	-23.51	4465	20231023	26.09	6340	-11.20	20240229	5040	11.71	20240122	7360	-23.51	20230427	4465	26.09	20231023	2.00	N	131030	500	82 억		298466	N	N	0	N	00	N
139	20240306	150718	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5660	-90	5	-1.57	504975620	87836	45.09	5690	5850	5650	7470	4030	5750	5749.07	1.85	0	337	5963	5856	5713	5606	5463	5910	5660	83	1720	500	4140	10	1	16153162	914	18.38	0.70	12	0.54	308.00	8099.00	7360	20230427	-23.10	4465	20231023	26.76	6340	-10.73	20240229	5040	12.30	20240122	7360	-23.10	20230427	4465	26.76	20231023	2.00	N	131030	500	82 억		298466	N	N	0	N	00	N
140	20240306	140722	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5660	-90	5	-1.57	465640810	80892	41.53	5690	5850	5650	7470	4030	5750	5756.33	1.85	0	3135	5963	5856	5713	5606	5463	5910	5660	83	1720	500	4140	10	1	16153162	914	18.38	0.70	12	0.50	308.00	8099.00	7360	20230427	-23.10	4465	20231023	26.76	6340	-10.73	20240229	5040	12.30	20240122	7360	-23.10	20230427	4465	26.76	20231023	2.00	N	131030	500	82 억		298466	N	N	0	N	00	N
141	20240306	130723	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5700	-50	5	-0.87	415929420	72123	37.03	5690	5850	5690	7470	4030	5750	5766.95	1.85	0	6658	5963	5856	5713	5606	5463	5910	5660	83	1720	500	4140	10	1	16153162	921	18.51	0.70	12	0.45	308.00	8099.00	7360	20230427	-22.55	4465	20231023	27.66	6340	-10.09	20240229	5040	13.10	20240122	7360	-22.55	20230427	4465	27.66	20231023	2.00	N	131030	500	82 억		298466	N	N	0	N	00	N
142	20240306	120722	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5750	0	3	0.00	380748840	65952	33.86	5690	5850	5690	7470	4030	5750	5773.13	1.85	0	7144	5963	5856	5713	5606	5463	5910	5660	83	1720	500	4140	10	1	16153162	929	18.67	0.71	12	0.41	308.00	8099.00	7360	20230427	-21.88	4465	20231023	28.78	6340	-9.31	20240229	5040	14.09	20240122	7360	-21.88	20230427	4465	28.78	20231023	2.00	N	131030	500	82 억		298466	N	N	0	N	00	N
143	20240306	110719	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5740	-10	5	-0.17	341598020	59119	30.35	5690	5850	5690	7470	4030	5750	5778.16	1.85	0	7406	5963	5856	5713	5606	5463	5910	5660	83	1720	500	4140	10	1	16153162	927	18.64	0.71	12	0.37	308.00	8099.00	7360	20230427	-22.01	4465	20231023	28.56	6340	-9.46	20240229	5040	13.89	20240122	7360	-22.01	20230427	4465	28.56	20231023	2.00	N	131030	500	82 억		298466	N	N	0	N	00	N
144	20240306	100705	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5780	30	2	0.52	276031090	47714	24.50	5690	5850	5690	7470	4030	5750	5785.14	1.85	0	4732	5963	5856	5713	5606	5463	5910	5660	83	1720	500	4140	10	1	16153162	934	18.77	0.71	12	0.30	308.00	8099.00	7360	20230427	-21.47	4465	20231023	29.45	6340	-8.83	20240229	5040	14.68	20240122	7360	-21.47	20230427	4465	29.45	20231023	2.00	N	131030	500	82 억		298466	N	N	0	N	00	N
145	20240306	090718	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5810	60	2	1.04	124505880	21575	11.08	5690	5820	5690	7470	4030	5750	5770.87	1.85	0	8631	5963	5856	5713	5606	5463	5910	5660	83	1720	500	4140	10	1	16153162	938	18.86	0.72	12	0.13	308.00	8099.00	7360	20230427	-21.06	4465	20231023	30.12	6340	-8.36	20240229	5040	15.28	20240122	7360	-21.06	20230427	4465	30.12	20231023	2.00	N	131030	500	82 억		298466	N	N	0	N	00	N
146	20240305	160714	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5750	100	2	1.77	1113591410	194170	83.13	5650	5820	5570	7340	3960	5650	5735.12	1.85	0	-1080	5996	5822	5666	5492	5336	5910	5580	83	1690	500	4060	10	1	16153162	929	18.67	0.71	12	1.20	308.00	8099.00	7360	20230427	-21.88	4465	20231023	28.78	6340	-9.31	20240229	5040	14.09	20240122	7360	-21.88	20230427	4465	28.78	20231023	1.83	N	131030	500	82 억		298380	N	N	0	N	00	N
147	20240305	150713	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5770	120	2	2.12	1057838320	184463	78.97	5650	5820	5570	7340	3960	5650	5734.69	1.85	0	-1336	5996	5822	5666	5492	5336	5910	5580	83	1690	500	4060	10	1	16153162	932	18.73	0.71	12	1.14	308.00	8099.00	7360	20230427	-21.60	4465	20231023	29.23	6340	-8.99	20240229	5040	14.48	20240122	7360	-21.60	20230427	4465	29.23	20231023	1.83	N	131030	500	82 억		298380	N	N	0	N	00	N
148	20240305	140707	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5750	100	2	1.77	888671920	155171	66.43	5650	5820	5570	7340	3960	5650	5727.05	1.85	0	2887	5996	5822	5666	5492	5336	5910	5580	83	1690	500	4060	10	1	16153162	929	18.67	0.71	12	0.96	308.00	8099.00	7360	20230427	-21.88	4465	20231023	28.78	6340	-9.31	20240229	5040	14.09	20240122	7360	-21.88	20230427	4465	28.78	20231023	1.83	N	131030	500	82 억		298380	N	N	0	N	00	N
149	20240305	130704	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5750	100	2	1.77	808378200	141246	60.47	5650	5820	5570	7340	3960	5650	5723.19	1.85	0	4354	5996	5822	5666	5492	5336	5910	5580	83	1690	500	4060	10	1	16153162	929	18.67	0.71	12	0.87	308.00	8099.00	7360	20230427	-21.88	4465	20231023	28.78	6340	-9.31	20240229	5040	14.09	20240122	7360	-21.88	20230427	4465	28.78	20231023	1.83	N	131030	500	82 억		298380	N	N	0	N	00	N
150	20240305	120708	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5710	60	2	1.06	695783690	121723	52.11	5650	5820	5570	7340	3960	5650	5716.12	1.85	0	954	5996	5822	5666	5492	5336	5910	5580	83	1690	500	4060	10	1	16153162	922	18.54	0.71	12	0.75	308.00	8099.00	7360	20230427	-22.42	4465	20231023	27.88	6340	-9.94	20240229	5040	13.29	20240122	7360	-22.42	20230427	4465	27.88	20231023	1.83	N	131030	500	82 억		298380	N	N	0	N	00	N
151	20240305	110709	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5670	20	2	0.35	610198310	106681	45.67	5650	5820	5570	7340	3960	5650	5719.84	1.85	0	1875	5996	5822	5666	5492	5336	5910	5580	83	1690	500	4060	10	1	16153162	916	18.41	0.70	12	0.66	308.00	8099.00	7360	20230427	-22.96	4465	20231023	26.99	6340	-10.57	20240229	5040	12.50	20240122	7360	-22.96	20230427	4465	26.99	20231023	1.83	N	131030	500	82 억		298380	N	N	0	N	00	N
152	20240305	100705	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5720	70	2	1.24	464758330	81220	34.77	5650	5820	5570	7340	3960	5650	5722.22	1.85	0	5221	5996	5822	5666	5492	5336	5910	5580	83	1690	500	4060	10	1	16153162	924	18.57	0.71	12	0.50	308.00	8099.00	7360	20230427	-22.28	4465	20231023	28.11	6340	-9.78	20240229	5040	13.49	20240122	7360	-22.28	20230427	4465	28.11	20231023	1.83	N	131030	500	82 억		298380	N	N	0	N	00	N
153	20240305	090706	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5820	170	2	3.01	190123750	33325	14.27	5650	5820	5570	7340	3960	5650	5705.14	1.85	0	7456	5996	5822	5666	5492	5336	5910	5580	83	1690	500	4060	10	1	16153162	940	18.90	0.72	12	0.21	308.00	8099.00	7360	20230427	-20.92	4465	20231023	30.35	6340	-8.20	20240229	5040	15.48	20240122	7360	-20.92	20230427	4465	30.35	20231023	1.83	N	131030	500	82 억		298380	N	N	0	N	00	N
154	20240304	160709	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5650	50	2	0.89	1322339490	231354	11.31	5520	5840	5510	7280	3920	5600	5715.83	1.54	0	48135	6586	6092	5846	5352	5106	5970	5230	83	1680	500	4030	10	1	16153162	913	18.34	0.70	12	1.43	308.00	8099.00	7360	20230427	-23.23	4465	20231023	26.54	6340	-10.88	20240229	5040	12.10	20240122	7360	-23.23	20230427	4465	26.54	20231023	1.87	N	131030	500	82 억		249181	N	N	0	N	00	N
155	20240304	150704	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5740	140	2	2.50	1275091470	223015	10.90	5520	5840	5510	7280	3920	5600	5717.70	1.54	0	47742	6586	6092	5846	5352	5106	5970	5230	83	1680	500	4030	10	1	16153162	927	18.64	0.71	12	1.38	308.00	8099.00	7360	20230427	-22.01	4465	20231023	28.56	6340	-9.46	20240229	5040	13.89	20240122	7360	-22.01	20230427	4465	28.56	20231023	1.87	N	131030	500	82 억		249181	N	N	0	N	00	N
156	20240304	140632	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5720	120	2	2.14	1140648900	199384	9.75	5520	5840	5510	7280	3920	5600	5721.08	1.54	0	39067	6586	6092	5846	5352	5106	5970	5230	83	1680	500	4030	10	1	16153162	924	18.57	0.71	12	1.23	308.00	8099.00	7360	20230427	-22.28	4465	20231023	28.11	6340	-9.78	20240229	5040	13.49	20240122	7360	-22.28	20230427	4465	28.11	20231023	1.87	N	131030	500	82 억		249181	N	N	0	N	00	N
157	20240304	130700	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5730	130	2	2.32	1096211130	191616	9.37	5520	5840	5510	7280	3920	5600	5721.10	1.54	0	37569	6586	6092	5846	5352	5106	5970	5230	83	1680	500	4030	10	1	16153162	926	18.60	0.71	12	1.19	308.00	8099.00	7360	20230427	-22.15	4465	20231023	28.33	6340	-9.62	20240229	5040	13.69	20240122	7360	-22.15	20230427	4465	28.33	20231023	1.87	N	131030	500	82 억		249181	N	N	0	N	00	N
158	20240304	120635	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5720	120	2	2.14	1074561520	187815	9.18	5520	5840	5510	7280	3920	5600	5721.61	1.54	0	36383	6586	6092	5846	5352	5106	5970	5230	83	1680	500	4030	10	1	16153162	924	18.57	0.71	12	1.16	308.00	8099.00	7360	20230427	-22.28	4465	20231023	28.11	6340	-9.78	20240229	5040	13.49	20240122	7360	-22.28	20230427	4465	28.11	20231023	1.87	N	131030	500	82 억		249181	N	N	0	N	00	N
159	20240304	110654	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5720	120	2	2.14	892373380	155887	7.62	5520	5840	5510	7280	3920	5600	5724.77	1.54	0	32186	6586	6092	5846	5352	5106	5970	5230	83	1680	500	4030	10	1	16153162	924	18.57	0.71	12	0.97	308.00	8099.00	7360	20230427	-22.28	4465	20231023	28.11	6340	-9.78	20240229	5040	13.49	20240122	7360	-22.28	20230427	4465	28.11	20231023	1.87	N	131030	500	82 억		249181	N	N	0	N	00	N
160	20240304	100655	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5820	220	2	3.93	586904770	103080	5.04	5520	5840	5510	7280	3920	5600	5694.01	1.54	0	21899	6586	6092	5846	5352	5106	5970	5230	83	1680	500	4030	10	1	16153162	940	18.90	0.72	12	0.64	308.00	8099.00	7360	20230427	-20.92	4465	20231023	30.35	6340	-8.20	20240229	5040	15.48	20240122	7360	-20.92	20230427	4465	30.35	20231023	1.87	N	131030	500	82 억		249181	N	N	0	N	00	N
161	20240304	090657	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5680	80	2	1.43	153595570	27560	1.35	5520	5710	5510	7280	3920	5600	5572.78	1.54	0	13042	6586	6092	5846	5352	5106	5970	5230	83	1680	500	4030	10	1	16153162	917	18.44	0.70	12	0.17	308.00	8099.00	7360	20230427	-22.83	4465	20231023	27.21	6340	-10.41	20240229	5040	12.70	20240122	7360	-22.83	20230427	4465	27.21	20231023	1.87	N	131030	500	82 억		249181	N	N	0	N	00	N