KissMeData/106190/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	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-60	5	-0.59	134432570	13254	50.56	10300	10300	10090	13260	7140	10200	10142.79	43.36	0	3387	10420	10310	10100	9990	9780	10365	10045	53	3060	500	7340	10	1	10633173	1078	13.34	1.01	12	0.12	760.00	10062.00	11194	20230912	-9.42	7880	20240206	28.68	10590	-4.25	20240325	7880	28.68	20240206	16780	-39.57	20230912	7880	28.68	20240206	1.78	N	106190	500	53 억		4610245	N	N	0	N	00	N
3	20240329	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-60	5	-0.59	128596470	12679	48.37	10300	10300	10090	13260	7140	10200	10142.48	43.36	0	3392	10420	10310	10100	9990	9780	10365	10045	53	3060	500	7340	10	1	10633173	1078	13.34	1.01	12	0.12	760.00	10062.00	11194	20230912	-9.42	7880	20240206	28.68	10590	-4.25	20240325	7880	28.68	20240206	16780	-39.57	20230912	7880	28.68	20240206	1.78	N	106190	500	53 억		4610245	N	N	0	N	00	N
4	20240329	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	0	3	0.00	120965180	11930	45.51	10300	10300	10090	13260	7140	10200	10139.58	43.36	0	3470	10420	10310	10100	9990	9780	10365	10045	53	3060	500	7340	10	1	10633173	1085	13.42	1.01	12	0.11	760.00	10062.00	11194	20230912	-8.88	7880	20240206	29.44	10590	-3.68	20240325	7880	29.44	20240206	16780	-39.21	20230912	7880	29.44	20240206	1.78	N	106190	500	53 억		4610245	N	N	0	N	00	N
5	20240329	130737	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	0	3	0.00	118437780	11682	44.56	10300	10300	10090	13260	7140	10200	10138.48	43.36	0	3470	10420	10310	10100	9990	9780	10365	10045	53	3060	500	7340	10	1	10633173	1085	13.42	1.01	12	0.11	760.00	10062.00	11194	20230912	-8.88	7880	20240206	29.44	10590	-3.68	20240325	7880	29.44	20240206	16780	-39.21	20230912	7880	29.44	20240206	1.78	N	106190	500	53 억		4610245	N	N	0	N	00	N
6	20240329	120744	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-70	5	-0.69	100636310	9925	37.86	10300	10300	10090	13260	7140	10200	10139.68	43.36	0	3616	10420	10310	10100	9990	9780	10365	10045	53	3060	500	7340	10	1	10633173	1077	13.33	1.01	12	0.09	760.00	10062.00	11194	20230912	-9.51	7880	20240206	28.55	10590	-4.34	20240325	7880	28.55	20240206	16780	-39.63	20230912	7880	28.55	20240206	1.78	N	106190	500	53 억		4610245	N	N	0	N	00	N
7	20240329	110734	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-20	5	-0.20	87757720	8656	33.02	10300	10300	10090	13260	7140	10200	10138.37	43.36	0	3616	10420	10310	10100	9990	9780	10365	10045	53	3060	500	7340	10	1	10633173	1082	13.39	1.01	12	0.08	760.00	10062.00	11194	20230912	-9.06	7880	20240206	29.19	10590	-3.87	20240325	7880	29.19	20240206	16780	-39.33	20230912	7880	29.19	20240206	1.78	N	106190	500	53 억		4610245	N	N	0	N	00	N
8	20240329	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-10	5	-0.10	15246100	1494	5.70	10300	10300	10090	13260	7140	10200	10204.89	43.36	0	-575	10420	10310	10100	9990	9780	10365	10045	53	3060	500	7340	10	1	10633173	1084	13.41	1.01	12	0.01	760.00	10062.00	11194	20230912	-8.97	7880	20240206	29.31	10590	-3.78	20240325	7880	29.31	20240206	16780	-39.27	20230912	7880	29.31	20240206	1.78	N	106190	500	53 억		4610245	N	N	0	N	00	N
9	20240329	090735	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	10	2	0.10	6624800	645	2.46	10300	10300	10200	13260	7140	10200	10271.01	43.36	0	-186	10420	10310	10100	9990	9780	10365	10045	53	3060	500	7340	10	1	10633173	1086	13.43	1.01	12	0.01	760.00	10062.00	11194	20230912	-8.79	7880	20240206	29.57	10590	-3.59	20240325	7880	29.57	20240206	16780	-39.15	20230912	7880	29.57	20240206	1.78	N	106190	500	53 억		4610245	N	N	0	N	00	N
10	20240328	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	310	2	3.13	264012050	26199	56.18	9890	10210	9890	12850	6930	9890	10077.18	43.34	0	2083	10176	10032	9826	9682	9476	9930	9580	53	2960	500	7120	10	1	10633173	1085	13.42	1.01	12	0.25	760.00	10062.00	11194	20230912	-8.88	7880	20240206	29.44	10590	-3.68	20240325	7880	29.44	20240206	16780	-39.21	20230912	7880	29.44	20240206	1.80	N	106190	500	53 억		4608156	N	N	0	N	00	N
11	20240328	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	310	2	3.13	244293720	24265	52.03	9890	10210	9890	12850	6930	9890	10067.74	43.34	0	2529	10176	10032	9826	9682	9476	9930	9580	53	2960	500	7120	10	1	10633173	1085	13.42	1.01	12	0.23	760.00	10062.00	11194	20230912	-8.88	7880	20240206	29.44	10590	-3.68	20240325	7880	29.44	20240206	16780	-39.21	20230912	7880	29.44	20240206	1.80	N	106190	500	53 억		4608156	N	N	0	N	00	N
12	20240328	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	290	2	2.93	210813970	20976	44.98	9890	10210	9890	12850	6930	9890	10050.25	43.34	0	2655	10176	10032	9826	9682	9476	9930	9580	53	2960	500	7120	10	1	10633173	1082	13.39	1.01	12	0.20	760.00	10062.00	11194	20230912	-9.06	7880	20240206	29.19	10590	-3.87	20240325	7880	29.19	20240206	16780	-39.33	20230912	7880	29.19	20240206	1.80	N	106190	500	53 억		4608156	N	N	0	N	00	N
13	20240328	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	260	2	2.63	172681440	17236	36.96	9890	10190	9890	12850	6930	9890	10018.65	43.34	0	2585	10176	10032	9826	9682	9476	9930	9580	53	2960	500	7120	10	1	10633173	1079	13.36	1.01	12	0.16	760.00	10062.00	11194	20230912	-9.33	7880	20240206	28.81	10590	-4.15	20240325	7880	28.81	20240206	16780	-39.51	20230912	7880	28.81	20240206	1.80	N	106190	500	53 억		4608156	N	N	0	N	00	N
14	20240328	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	240	2	2.43	144885870	14501	31.09	9890	10140	9890	12850	6930	9890	9991.44	43.34	0	1161	10176	10032	9826	9682	9476	9930	9580	53	2960	500	7120	10	1	10633173	1077	13.33	1.01	12	0.14	760.00	10062.00	11194	20230912	-9.51	7880	20240206	28.55	10590	-4.34	20240325	7880	28.55	20240206	16780	-39.63	20230912	7880	28.55	20240206	1.80	N	106190	500	53 억		4608156	N	N	0	N	00	N
15	20240328	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	140	2	1.42	109649070	11005	23.60	9890	10080	9890	12850	6930	9890	9963.57	43.34	0	481	10176	10032	9826	9682	9476	9930	9580	53	2960	500	7120	10	1	10633173	1067	13.20	1.00	12	0.10	760.00	10062.00	11194	20230912	-10.40	7880	20240206	27.28	10590	-5.29	20240325	7880	27.28	20240206	16780	-40.23	20230912	7880	27.28	20240206	1.80	N	106190	500	53 억		4608156	N	N	0	N	00	N
16	20240328	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	60	2	0.61	88856440	8931	19.15	9890	10080	9890	12850	6930	9890	9949.22	43.34	0	859	10176	10032	9826	9682	9476	9930	9580	53	2960	500	7120	10	1	10633173	1058	13.09	0.99	12	0.08	760.00	10062.00	11194	20230912	-11.11	7880	20240206	26.27	10590	-6.04	20240325	7880	26.27	20240206	16780	-40.70	20230912	7880	26.27	20240206	1.80	N	106190	500	53 억		4608156	N	N	0	N	00	N
17	20240328	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	140	2	1.42	2708290	273	0.59	9890	10040	9890	12850	6930	9890	9920.48	43.34	0	-116	10176	10032	9826	9682	9476	9930	9580	53	2960	500	7120	10	1	10633173	1067	13.20	1.00	12	0.00	760.00	10062.00	11194	20230912	-10.40	7880	20240206	27.28	10590	-5.29	20240325	7880	27.28	20240206	16780	-40.23	20230912	7880	27.28	20240206	1.80	N	106190	500	53 억		4608156	N	N	0	N	00	N
18	20240327	160745	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	-180	5	-1.79	455431420	46638	105.34	9970	9970	9620	13090	7050	10070	9765.24	43.29	0	5457	10710	10390	10140	9820	9570	10265	9695	53	3020	500	7250	10	1	10633173	1052	13.01	0.98	12	0.44	760.00	10062.00	11194	20230912	-11.65	7880	20240206	25.51	10590	-6.61	20240325	7880	25.51	20240206	16780	-41.06	20230912	7880	25.51	20240206	1.80	N	106190	500	53 억		4602992	N	N	0	N	00	N
19	20240327	150747	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-240	5	-2.38	436557540	44726	101.02	9970	9970	9620	13090	7050	10070	9760.71	43.29	0	5497	10710	10390	10140	9820	9570	10265	9695	53	3020	500	7250	10	1	10633173	1045	12.93	0.98	12	0.42	760.00	10062.00	11194	20230912	-12.19	7880	20240206	24.75	10590	-7.18	20240325	7880	24.75	20240206	16780	-41.42	20230912	7880	24.75	20240206	1.80	N	106190	500	53 억		4602992	N	N	0	N	00	N
20	20240327	140746	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	-200	5	-1.99	409179010	41946	94.74	9970	9970	9620	13090	7050	10070	9754.90	43.29	0	5868	10710	10390	10140	9820	9570	10265	9695	53	3020	500	7250	10	1	10633173	1049	12.99	0.98	12	0.39	760.00	10062.00	11194	20230912	-11.83	7880	20240206	25.25	10590	-6.80	20240325	7880	25.25	20240206	16780	-41.18	20230912	7880	25.25	20240206	1.80	N	106190	500	53 억		4602992	N	N	0	N	00	N
21	20240327	130745	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	-290	5	-2.88	346323970	35540	80.27	9970	9970	9620	13090	7050	10070	9744.62	43.29	0	5036	10710	10390	10140	9820	9570	10265	9695	53	3020	500	7250	10	1	10633173	1040	12.87	0.97	12	0.33	760.00	10062.00	11194	20230912	-12.63	7880	20240206	24.11	10590	-7.65	20240325	7880	24.11	20240206	16780	-41.72	20230912	7880	24.11	20240206	1.80	N	106190	500	53 억		4602992	N	N	0	N	00	N
22	20240327	120747	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-400	5	-3.97	272729070	27946	63.12	9970	9970	9620	13090	7050	10070	9759.15	43.29	0	4416	10710	10390	10140	9820	9570	10265	9695	53	3020	500	7250	10	1	10633173	1028	12.72	0.96	12	0.26	760.00	10062.00	11194	20230912	-13.61	7880	20240206	22.72	10590	-8.69	20240325	7880	22.72	20240206	16780	-42.37	20230912	7880	22.72	20240206	1.80	N	106190	500	53 억		4602992	N	N	0	N	00	N
23	20240327	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-340	5	-3.38	257644320	26382	59.59	9970	9970	9640	13090	7050	10070	9765.91	43.29	0	3821	10710	10390	10140	9820	9570	10265	9695	53	3020	500	7250	10	1	10633173	1035	12.80	0.97	12	0.25	760.00	10062.00	11194	20230912	-13.08	7880	20240206	23.48	10590	-8.12	20240325	7880	23.48	20240206	16780	-42.01	20230912	7880	23.48	20240206	1.80	N	106190	500	53 억		4602992	N	N	0	N	00	N
24	20240327	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-230	5	-2.28	179803290	18351	41.45	9970	9970	9700	13090	7050	10070	9798.01	43.29	0	3233	10710	10390	10140	9820	9570	10265	9695	53	3020	500	7250	10	1	10633173	1046	12.95	0.98	12	0.17	760.00	10062.00	11194	20230912	-12.10	7880	20240206	24.87	10590	-7.08	20240325	7880	24.87	20240206	16780	-41.36	20230912	7880	24.87	20240206	1.80	N	106190	500	53 억		4602992	N	N	0	N	00	N
25	20240327	090745	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	-140	5	-1.39	11750150	1181	2.67	9970	9970	9930	13090	7050	10070	9949.32	43.29	0	516	10710	10390	10140	9820	9570	10265	9695	53	3020	500	7250	10	1	10633173	1056	13.07	0.99	12	0.01	760.00	10062.00	11194	20230912	-11.29	7880	20240206	26.02	10590	-6.23	20240325	7880	26.02	20240206	16780	-40.82	20230912	7880	26.02	20240206	1.80	N	106190	500	53 억		4602992	N	N	0	N	00	N
26	20240326	160639	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-380	5	-3.64	446121450	44273	68.94	10270	10460	9890	13580	7320	10450	10076.60	43.37	0	-9090	10870	10660	10380	10170	9890	10765	10275	53	3130	500	7520	10	1	10633173	1071	13.25	1.00	12	0.42	760.00	10062.00	11194	20230912	-10.04	7880	20240206	27.79	10590	-4.91	20240325	7880	27.79	20240206	16780	-39.99	20230912	7880	27.79	20240206	1.81	N	106190	500	53 억		4611948	N	N	0	N	00	N
27	20240326	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-500	5	-4.78	363244360	35983	56.03	10270	10460	9900	13580	7320	10450	10094.89	43.37	0	-5821	10870	10660	10380	10170	9890	10765	10275	53	3130	500	7520	10	1	10633173	1058	13.09	0.99	12	0.34	760.00	10062.00	11194	20230912	-11.11	7880	20240206	26.27	10590	-6.04	20240325	7880	26.27	20240206	16780	-40.70	20230912	7880	26.27	20240206	1.81	N	106190	500	53 억		4611948	N	N	0	N	00	N
28	20240326	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	-400	5	-3.83	279711620	27575	42.94	10270	10460	9900	13580	7320	10450	10143.67	43.37	0	-6628	10870	10660	10380	10170	9890	10765	10275	53	3130	500	7520	10	1	10633173	1069	13.22	1.00	12	0.26	760.00	10062.00	11194	20230912	-10.22	7880	20240206	27.54	10590	-5.10	20240325	7880	27.54	20240206	16780	-40.11	20230912	7880	27.54	20240206	1.81	N	106190	500	53 억		4611948	N	N	0	N	00	N
29	20240326	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	-430	5	-4.11	267088530	26315	40.98	10270	10460	9900	13580	7320	10450	10149.67	43.37	0	-5976	10870	10660	10380	10170	9890	10765	10275	53	3130	500	7520	10	1	10633173	1065	13.18	1.00	12	0.25	760.00	10062.00	11194	20230912	-10.49	7880	20240206	27.16	10590	-5.38	20240325	7880	27.16	20240206	16780	-40.29	20230912	7880	27.16	20240206	1.81	N	106190	500	53 억		4611948	N	N	0	N	00	N
30	20240326	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-410	5	-3.92	244842460	24100	37.53	10270	10460	9900	13580	7320	10450	10159.44	43.37	0	-5754	10870	10660	10380	10170	9890	10765	10275	53	3130	500	7520	10	1	10633173	1068	13.21	1.00	12	0.23	760.00	10062.00	11194	20230912	-10.31	7880	20240206	27.41	10590	-5.19	20240325	7880	27.41	20240206	16780	-40.17	20230912	7880	27.41	20240206	1.81	N	106190	500	53 억		4611948	N	N	0	N	00	N
31	20240326	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-470	5	-4.50	231329240	22746	35.42	10270	10460	9900	13580	7320	10450	10170.11	43.37	0	-5005	10870	10660	10380	10170	9890	10765	10275	53	3130	500	7520	10	1	10633173	1061	13.13	0.99	12	0.21	760.00	10062.00	11194	20230912	-10.85	7880	20240206	26.65	10590	-5.76	20240325	7880	26.65	20240206	16780	-40.52	20230912	7880	26.65	20240206	1.81	N	106190	500	53 억		4611948	N	N	0	N	00	N
32	20240326	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-290	5	-2.78	118903950	11544	17.98	10270	10460	10150	13580	7320	10450	10300.06	43.37	0	225	10870	10660	10380	10170	9890	10765	10275	53	3130	500	7520	10	1	10633173	1080	13.37	1.01	12	0.11	760.00	10062.00	11194	20230912	-9.24	7880	20240206	28.93	10590	-4.06	20240325	7880	28.93	20240206	16780	-39.45	20230912	7880	28.93	20240206	1.81	N	106190	500	53 억		4611948	N	N	0	N	00	N
33	20240326	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	-130	5	-1.24	20739150	1998	3.11	10270	10450	10270	13580	7320	10450	10379.95	43.37	0	-52	10870	10660	10380	10170	9890	10765	10275	53	3130	500	7520	10	1	10633173	1097	13.58	1.03	12	0.02	760.00	10062.00	11194	20230912	-7.81	7880	20240206	30.96	10590	-2.55	20240325	7880	30.96	20240206	16780	-38.50	20230912	7880	30.96	20240206	1.81	N	106190	500	53 억		4611948	N	N	0	N	00	N
34	20240325	160758	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	260	2	2.55	667575710	64207	171.80	10190	10590	10100	13240	7140	10190	10397.24	43.36	0	2060	10350	10270	10110	10030	9870	10310	10070	53	3050	500	7330	10	1	10633173	1111	13.75	1.04	12	0.60	760.00	10062.00	11194	20230912	-6.65	7880	20240206	32.61	10590	-1.32	20240325	7880	32.61	20240206	16780	-37.72	20230912	7880	32.61	20240206	1.79	N	106190	500	53 억		4610781	N	N	0	N	00	N
35	20240325	150801	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	210	2	2.06	640110560	61570	164.74	10190	10590	10100	13240	7140	10190	10396.47	43.36	0	2901	10350	10270	10110	10030	9870	10310	10070	53	3050	500	7330	10	1	10633173	1106	13.68	1.03	12	0.58	760.00	10062.00	11194	20230912	-7.09	7880	20240206	31.98	10590	-1.79	20240325	7880	31.98	20240206	16780	-38.02	20230912	7880	31.98	20240206	1.79	N	106190	500	53 억		4610781	N	N	0	N	00	N
36	20240325	140759	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	300	2	2.94	467045640	44875	120.07	10190	10590	10100	13240	7140	10190	10407.70	43.36	0	2820	10350	10270	10110	10030	9870	10310	10070	53	3050	500	7330	10	1	10633173	1115	13.80	1.04	12	0.42	760.00	10062.00	11194	20230912	-6.29	7880	20240206	33.12	10590	-0.94	20240325	7880	33.12	20240206	16780	-37.49	20230912	7880	33.12	20240206	1.79	N	106190	500	53 억		4610781	N	N	0	N	00	N
37	20240325	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	280	2	2.75	378237820	36367	97.31	10190	10590	10100	13240	7140	10190	10400.58	43.36	0	2856	10350	10270	10110	10030	9870	10310	10070	53	3050	500	7330	10	1	10633173	1113	13.78	1.04	12	0.34	760.00	10062.00	11194	20230912	-6.47	7880	20240206	32.87	10590	-1.13	20240325	7880	32.87	20240206	16780	-37.60	20230912	7880	32.87	20240206	1.79	N	106190	500	53 억		4610781	N	N	0	N	00	N
38	20240325	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	290	2	2.85	351374200	33804	90.45	10190	10590	10100	13240	7140	10190	10394.46	43.36	0	2928	10350	10270	10110	10030	9870	10310	10070	53	3050	500	7330	10	1	10633173	1114	13.79	1.04	12	0.32	760.00	10062.00	11194	20230912	-6.38	7880	20240206	32.99	10590	-1.04	20240325	7880	32.99	20240206	16780	-37.54	20230912	7880	32.99	20240206	1.79	N	106190	500	53 억		4610781	N	N	0	N	00	N
39	20240325	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	290	2	2.85	303384820	29224	78.20	10190	10590	10100	13240	7140	10190	10381.36	43.36	0	3174	10350	10270	10110	10030	9870	10310	10070	53	3050	500	7330	10	1	10633173	1114	13.79	1.04	12	0.27	760.00	10062.00	11194	20230912	-6.38	7880	20240206	32.99	10590	-1.04	20240325	7880	32.99	20240206	16780	-37.54	20230912	7880	32.99	20240206	1.79	N	106190	500	53 억		4610781	N	N	0	N	00	N
40	20240325	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	100	2	0.98	114835970	11170	29.89	10190	10390	10100	13240	7140	10190	10280.75	43.36	0	-253	10350	10270	10110	10030	9870	10310	10070	53	3050	500	7330	10	1	10633173	1094	13.54	1.02	12	0.11	760.00	10062.00	11194	20230912	-8.08	7880	20240206	30.58	10390	-0.96	20240325	7880	30.58	20240206	16780	-38.68	20230912	7880	30.58	20240206	1.79	N	106190	500	53 억		4610781	N	N	0	N	00	N
41	20240325	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	20	2	0.20	16996250	1660	4.44	10190	10290	10100	13240	7140	10190	10238.70	43.36	0	-21	10350	10270	10110	10030	9870	10310	10070	53	3050	500	7330	10	1	10633173	1086	13.43	1.01	12	0.02	760.00	10062.00	11194	20230912	-8.79	7880	20240206	29.57	10290	-0.78	20240325	7880	29.57	20240206	16780	-39.15	20230912	7880	29.57	20240206	1.79	N	106190	500	53 억		4610781	N	N	0	N	00	N
42	20240322	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	80	2	0.79	377135220	37258	62.18	10110	10190	9950	13140	7080	10110	10122.04	43.40	0	-4368	10350	10230	10010	9890	9670	10290	9950	53	3030	500	7270	10	1	10633173	1084	13.41	1.01	12	0.35	760.00	10062.00	11194	20230912	-8.97	7880	20240206	29.31	10190	0.00	20240322	7880	29.31	20240206	16780	-39.27	20230912	7880	29.31	20240206	1.77	N	106190	500	53 억		4615117	N	N	0	N	00	N
43	20240322	150803	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	20	2	0.20	307780370	30437	50.80	10110	10170	9950	13140	7080	10110	10112.05	43.40	0	-3792	10350	10230	10010	9890	9670	10290	9950	53	3030	500	7270	10	1	10633173	1077	13.33	1.01	12	0.29	760.00	10062.00	11194	20230912	-9.51	7880	20240206	28.55	10170	-0.39	20240322	7880	28.55	20240206	16780	-39.63	20230912	7880	28.55	20240206	1.77	N	106190	500	53 억		4615117	N	N	0	N	00	N
44	20240322	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	40	2	0.40	264400620	26161	43.66	10110	10170	9950	13140	7080	10110	10106.67	43.40	0	-1916	10350	10230	10010	9890	9670	10290	9950	53	3030	500	7270	10	1	10633173	1079	13.36	1.01	12	0.25	760.00	10062.00	11194	20230912	-9.33	7880	20240206	28.81	10170	-0.20	20240322	7880	28.81	20240206	16780	-39.51	20230912	7880	28.81	20240206	1.77	N	106190	500	53 억		4615117	N	N	0	N	00	N
45	20240322	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	30	2	0.30	223304520	22109	36.90	10110	10170	9950	13140	7080	10110	10100.16	43.40	0	-2268	10350	10230	10010	9890	9670	10290	9950	53	3030	500	7270	10	1	10633173	1078	13.34	1.01	12	0.21	760.00	10062.00	11194	20230912	-9.42	7880	20240206	28.68	10170	-0.29	20240322	7880	28.68	20240206	16780	-39.57	20230912	7880	28.68	20240206	1.77	N	106190	500	53 억		4615117	N	N	0	N	00	N
46	20240322	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-10	5	-0.10	162417770	16098	26.87	10110	10170	9950	13140	7080	10110	10089.31	43.40	0	-3137	10350	10230	10010	9890	9670	10290	9950	53	3030	500	7270	10	1	10633173	1074	13.29	1.00	12	0.15	760.00	10062.00	11194	20230912	-9.77	7880	20240206	28.17	10170	-0.69	20240322	7880	28.17	20240206	16780	-39.81	20230912	7880	28.17	20240206	1.77	N	106190	500	53 억		4615117	N	N	0	N	00	N
47	20240322	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	20	2	0.20	91132220	9049	15.10	10110	10170	9950	13140	7080	10110	10070.97	43.40	0	-2001	10350	10230	10010	9890	9670	10290	9950	53	3030	500	7270	10	1	10633173	1077	13.33	1.01	12	0.09	760.00	10062.00	11194	20230912	-9.51	7880	20240206	28.55	10170	-0.39	20240322	7880	28.55	20240206	16780	-39.63	20230912	7880	28.55	20240206	1.77	N	106190	500	53 억		4615117	N	N	0	N	00	N
48	20240322	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-110	5	-1.09	32006150	3195	5.33	10110	10110	9950	13140	7080	10110	10017.57	43.40	0	-282	10350	10230	10010	9890	9670	10290	9950	53	3030	500	7270	10	1	10633173	1063	13.16	0.99	12	0.03	760.00	10062.00	11194	20230912	-10.67	7880	20240206	26.90	10130	-1.28	20240321	7880	26.90	20240206	16780	-40.41	20230912	7880	26.90	20240206	1.77	N	106190	500	53 억		4615117	N	N	0	N	00	N
49	20240322	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	-100	5	-0.99	14715490	1469	2.45	10110	10110	10010	13140	7080	10110	10017.35	43.40	0	341	10350	10230	10010	9890	9670	10290	9950	53	3030	500	7270	10	1	10633173	1064	13.17	0.99	12	0.01	760.00	10062.00	11194	20230912	-10.58	7880	20240206	27.03	10130	-1.18	20240321	7880	27.03	20240206	16780	-40.35	20230912	7880	27.03	20240206	1.77	N	106190	500	53 억		4615117	N	N	0	N	00	N
50	20240321	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	240	2	2.43	599312140	59830	245.73	9890	10130	9790	12830	6910	9870	10016.92	43.35	0	5830	10130	10000	9840	9710	9550	10065	9775	53	2960	500	7100	10	1	10633173	1075	13.30	1.00	12	0.56	760.00	10062.00	11194	20230912	-9.68	7880	20240206	28.30	10130	-0.20	20240321	7880	28.30	20240206	16780	-39.75	20230912	7880	28.30	20240206	1.67	N	106190	500	53 억		4609317	N	N	0	N	00	N
51	20240321	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	210	2	2.13	568628070	56792	233.25	9890	10130	9790	12830	6910	9870	10012.47	43.35	0	5968	10130	10000	9840	9710	9550	10065	9775	53	2960	500	7100	10	1	10633173	1072	13.26	1.00	12	0.53	760.00	10062.00	11194	20230912	-9.95	7880	20240206	27.92	10130	-0.49	20240321	7880	27.92	20240206	16780	-39.93	20230912	7880	27.92	20240206	1.67	N	106190	500	53 억		4609317	N	N	0	N	00	N
52	20240321	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	240	2	2.43	504312840	50412	207.05	9890	10130	9790	12830	6910	9870	10003.83	43.35	0	7276	10130	10000	9840	9710	9550	10065	9775	53	2960	500	7100	10	1	10633173	1075	13.30	1.00	12	0.47	760.00	10062.00	11194	20230912	-9.68	7880	20240206	28.30	10130	-0.20	20240321	7880	28.30	20240206	16780	-39.75	20230912	7880	28.30	20240206	1.67	N	106190	500	53 억		4609317	N	N	0	N	00	N
53	20240321	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	250	2	2.53	412928090	41353	169.84	9890	10120	9790	12830	6910	9870	9985.44	43.35	0	7834	10130	10000	9840	9710	9550	10065	9775	53	2960	500	7100	10	1	10633173	1076	13.32	1.01	12	0.39	760.00	10062.00	11194	20230912	-9.59	7880	20240206	28.43	10120	0.00	20240321	7880	28.43	20240206	16780	-39.69	20230912	7880	28.43	20240206	1.67	N	106190	500	53 억		4609317	N	N	0	N	00	N
54	20240321	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	140	2	1.42	308623410	30999	127.32	9890	10050	9790	12830	6910	9870	9955.92	43.35	0	7606	10130	10000	9840	9710	9550	10065	9775	53	2960	500	7100	10	1	10633173	1064	13.17	0.99	12	0.29	760.00	10062.00	11194	20230912	-10.58	7880	20240206	27.03	10050	-0.40	20240321	7880	27.03	20240206	16780	-40.35	20230912	7880	27.03	20240206	1.67	N	106190	500	53 억		4609317	N	N	0	N	00	N
55	20240321	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	50	2	0.51	94163470	9544	39.20	9890	9980	9790	12830	6910	9870	9866.25	43.35	0	-968	10130	10000	9840	9710	9550	10065	9775	53	2960	500	7100	10	1	10633173	1055	13.05	0.99	12	0.09	760.00	10062.00	11194	20230912	-11.38	7880	20240206	25.89	9980	-0.60	20240321	7880	25.89	20240206	16780	-40.88	20230912	7880	25.89	20240206	1.67	N	106190	500	53 억		4609317	N	N	0	N	00	N
56	20240321	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	20	2	0.20	77917280	7903	32.46	9890	9980	9790	12830	6910	9870	9859.20	43.35	0	-906	10130	10000	9840	9710	9550	10065	9775	53	2960	500	7100	10	1	10633173	1052	13.01	0.98	12	0.07	760.00	10062.00	11194	20230912	-11.65	7880	20240206	25.51	9980	-0.90	20240321	7880	25.51	20240206	16780	-41.06	20230912	7880	25.51	20240206	1.67	N	106190	500	53 억		4609317	N	N	0	N	00	N
57	20240321	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	10	2	0.10	23051980	2337	9.60	9890	9980	9790	12830	6910	9870	9863.92	43.35	0	-297	10130	10000	9840	9710	9550	10065	9775	53	2960	500	7100	10	1	10633173	1051	13.00	0.98	12	0.02	760.00	10062.00	11194	20230912	-11.74	7880	20240206	25.38	9980	-1.00	20240321	7880	25.38	20240206	16780	-41.12	20230912	7880	25.38	20240206	1.67	N	106190	500	53 억		4609317	N	N	0	N	00	N
58	20240320	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	100	2	1.02	238874560	24238	51.51	9680	9970	9680	12700	6840	9770	9855.37	43.38	0	-2969	10103	9936	9703	9536	9303	9820	9420	53	2930	500	7030	10	1	10633173	1049	12.99	0.98	12	0.23	760.00	10062.00	11194	20230912	-11.83	7880	20240206	25.25	9970	-1.00	20240320	7880	25.25	20240206	16780	-41.18	20230912	7880	25.25	20240206	1.59	N	106190	500	53 억		4612284	N	N	0	N	00	N
59	20240320	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	30	2	0.31	219696640	22287	47.36	9680	9970	9680	12700	6840	9770	9857.61	43.38	0	-2393	10103	9936	9703	9536	9303	9820	9420	53	2930	500	7030	10	1	10633173	1042	12.89	0.97	12	0.21	760.00	10062.00	11194	20230912	-12.45	7880	20240206	24.37	9970	-1.71	20240320	7880	24.37	20240206	16780	-41.60	20230912	7880	24.37	20240206	1.59	N	106190	500	53 억		4612284	N	N	0	N	00	N
60	20240320	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	90	2	0.92	157287050	15923	33.84	9680	9970	9680	12700	6840	9770	9877.98	43.38	0	-2558	10103	9936	9703	9536	9303	9820	9420	53	2930	500	7030	10	1	10633173	1048	12.97	0.98	12	0.15	760.00	10062.00	11194	20230912	-11.92	7880	20240206	25.13	9970	-1.10	20240320	7880	25.13	20240206	16780	-41.24	20230912	7880	25.13	20240206	1.59	N	106190	500	53 억		4612284	N	N	0	N	00	N
61	20240320	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	100	2	1.02	136500240	13816	29.36	9680	9970	9680	12700	6840	9770	9879.87	43.38	0	-2061	10103	9936	9703	9536	9303	9820	9420	53	2930	500	7030	10	1	10633173	1049	12.99	0.98	12	0.13	760.00	10062.00	11194	20230912	-11.83	7880	20240206	25.25	9970	-1.00	20240320	7880	25.25	20240206	16780	-41.18	20230912	7880	25.25	20240206	1.59	N	106190	500	53 억		4612284	N	N	0	N	00	N
62	20240320	120747	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	120	2	1.23	129955570	13153	27.95	9680	9970	9680	12700	6840	9770	9880.30	43.38	0	-1960	10103	9936	9703	9536	9303	9820	9420	53	2930	500	7030	10	1	10633173	1052	13.01	0.98	12	0.12	760.00	10062.00	11194	20230912	-11.65	7880	20240206	25.51	9970	-0.80	20240320	7880	25.51	20240206	16780	-41.06	20230912	7880	25.51	20240206	1.59	N	106190	500	53 억		4612284	N	N	0	N	00	N
63	20240320	110750	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	90	2	0.92	123105270	12457	26.47	9680	9970	9680	12700	6840	9770	9882.42	43.38	0	-1949	10103	9936	9703	9536	9303	9820	9420	53	2930	500	7030	10	1	10633173	1048	12.97	0.98	12	0.12	760.00	10062.00	11194	20230912	-11.92	7880	20240206	25.13	9970	-1.10	20240320	7880	25.13	20240206	16780	-41.24	20230912	7880	25.13	20240206	1.59	N	106190	500	53 억		4612284	N	N	0	N	00	N
64	20240320	100745	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	40	2	0.41	25596740	2614	5.55	9680	9850	9680	12700	6840	9770	9792.17	43.38	0	-575	10103	9936	9703	9536	9303	9820	9420	53	2930	500	7030	10	1	10633173	1043	12.91	0.97	12	0.02	760.00	10062.00	11194	20230912	-12.36	7880	20240206	24.49	9890	-0.81	20240318	7880	24.49	20240206	16780	-41.54	20230912	7880	24.49	20240206	1.59	N	106190	500	53 억		4612284	N	N	0	N	00	N
65	20240320	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	30	2	0.31	1129030	116	0.25	9680	9800	9680	12700	6840	9770	9733.02	43.38	0	-12	10103	9936	9703	9536	9303	9820	9420	53	2930	500	7030	10	1	10633173	1042	12.89	0.97	12	0.00	760.00	10062.00	11194	20230912	-12.45	7880	20240206	24.37	9890	-0.91	20240318	7880	24.37	20240206	16780	-41.60	20230912	7880	24.37	20240206	1.59	N	106190	500	53 억		4612284	N	N	0	N	00	N
66	20240319	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-100	5	-1.01	455329050	47039	55.89	9860	9870	9470	12830	6910	9870	9679.24	43.41	0	-3576	10270	10070	9690	9490	9110	10170	9590	53	2960	500	7100	10	1	10633173	1039	17.70	1.04	12	0.44	552.00	9399.00	11194	20230912	-12.72	7880	20240206	23.98	9890	-1.21	20240318	7880	23.98	20240206	16780	-41.78	20230912	7880	23.98	20240206	1.55	N	106190	500	53 억		4616119	N	N	0	N	00	N
67	20240319	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	-150	5	-1.52	432953250	44746	53.17	9860	9870	9470	12830	6910	9870	9675.80	43.41	0	-3315	10270	10070	9690	9490	9110	10170	9590	53	2960	500	7100	10	1	10633173	1034	17.61	1.03	12	0.42	552.00	9399.00	11194	20230912	-13.17	7880	20240206	23.35	9890	-1.72	20240318	7880	23.35	20240206	16780	-42.07	20230912	7880	23.35	20240206	1.55	N	106190	500	53 억		4616119	N	N	0	N	00	N
68	20240319	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	-160	5	-1.62	400724970	41430	49.23	9860	9870	9470	12830	6910	9870	9672.34	43.41	0	-2211	10270	10070	9690	9490	9110	10170	9590	53	2960	500	7100	10	1	10633173	1032	17.59	1.03	12	0.39	552.00	9399.00	11194	20230912	-13.26	7880	20240206	23.22	9890	-1.82	20240318	7880	23.22	20240206	16780	-42.13	20230912	7880	23.22	20240206	1.55	N	106190	500	53 억		4616119	N	N	0	N	00	N
69	20240319	130718	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-220	5	-2.23	361820500	37426	44.47	9860	9870	9470	12830	6910	9870	9667.62	43.41	0	-552	10270	10070	9690	9490	9110	10170	9590	53	2960	500	7100	10	1	10633173	1026	17.48	1.03	12	0.35	552.00	9399.00	11194	20230912	-13.79	7880	20240206	22.46	9890	-2.43	20240318	7880	22.46	20240206	16780	-42.49	20230912	7880	22.46	20240206	1.55	N	106190	500	53 억		4616119	N	N	0	N	00	N
70	20240319	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-310	5	-3.14	272333260	28091	33.38	9860	9870	9470	12830	6910	9870	9694.68	43.41	0	-15	10270	10070	9690	9490	9110	10170	9590	53	2960	500	7100	10	1	10633173	1017	17.32	1.02	12	0.26	552.00	9399.00	11194	20230912	-14.60	7880	20240206	21.32	9890	-3.34	20240318	7880	21.32	20240206	16780	-43.03	20230912	7880	21.32	20240206	1.55	N	106190	500	53 억		4616119	N	N	0	N	00	N
71	20240319	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	-230	5	-2.33	217891620	22410	26.63	9860	9870	9610	12830	6910	9870	9722.96	43.41	0	1530	10270	10070	9690	9490	9110	10170	9590	53	2960	500	7100	10	1	10633173	1025	17.46	1.03	12	0.21	552.00	9399.00	11194	20230912	-13.88	7880	20240206	22.34	9890	-2.53	20240318	7880	22.34	20240206	16780	-42.55	20230912	7880	22.34	20240206	1.55	N	106190	500	53 억		4616119	N	N	0	N	00	N
72	20240319	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-70	5	-0.71	127846380	13099	15.56	9860	9870	9700	12830	6910	9870	9760.01	43.41	0	3944	10270	10070	9690	9490	9110	10170	9590	53	2960	500	7100	10	1	10633173	1042	17.75	1.04	12	0.12	552.00	9399.00	11194	20230912	-12.45	7880	20240206	24.37	9890	-0.91	20240318	7880	24.37	20240206	16780	-41.60	20230912	7880	24.37	20240206	1.55	N	106190	500	53 억		4616119	N	N	0	N	00	N
73	20240319	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-60	5	-0.61	21767800	2210	2.63	9860	9870	9790	12830	6910	9870	9849.68	43.41	0	-1454	10270	10070	9690	9490	9110	10170	9590	53	2960	500	7100	10	1	10633173	1043	17.77	1.04	12	0.02	552.00	9399.00	11194	20230912	-12.36	7880	20240206	24.49	9890	-0.81	20240318	7880	24.49	20240206	16780	-41.54	20230912	7880	24.49	20240206	1.55	N	106190	500	53 억		4616119	N	N	0	N	00	N
74	20240318	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	440	2	4.67	809516200	83541	318.70	9370	9890	9310	12250	6610	9430	9690.05	43.32	0	8707	9556	9492	9386	9322	9216	9525	9355	53	2820	500	6780	10	1	10633173	1049	17.88	1.05	12	0.79	552.00	9399.00	11194	20230912	-11.83	7880	20240206	25.25	9890	-0.20	20240318	7880	25.25	20240206	16780	-41.18	20230912	7880	25.25	20240206	1.56	N	106190	500	53 억		4606714	N	N	0	N	00	N
75	20240318	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	450	2	4.77	778537820	80402	306.73	9370	9890	9310	12250	6610	9430	9683.07	43.32	0	8787	9556	9492	9386	9322	9216	9525	9355	53	2820	500	6780	10	1	10633173	1051	17.90	1.05	12	0.76	552.00	9399.00	11194	20230912	-11.74	7880	20240206	25.38	9890	-0.10	20240318	7880	25.38	20240206	16780	-41.12	20230912	7880	25.38	20240206	1.56	N	106190	500	53 억		4606714	N	N	0	N	00	N
76	20240318	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	380	2	4.03	687839570	71189	271.58	9370	9850	9310	12250	6610	9430	9662.16	43.32	0	8762	9556	9492	9386	9322	9216	9525	9355	53	2820	500	6780	10	1	10633173	1043	17.77	1.04	12	0.67	552.00	9399.00	11194	20230912	-12.36	7880	20240206	24.49	9850	-0.41	20240318	7880	24.49	20240206	16780	-41.54	20230912	7880	24.49	20240206	1.56	N	106190	500	53 억		4606714	N	N	0	N	00	N
77	20240318	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	330	2	3.50	513306950	53400	203.72	9370	9840	9310	12250	6610	9430	9612.49	43.32	0	5331	9556	9492	9386	9322	9216	9525	9355	53	2820	500	6780	10	1	10633173	1038	17.68	1.04	12	0.50	552.00	9399.00	11194	20230912	-12.81	7880	20240206	23.86	9840	-0.81	20240318	7880	23.86	20240206	16780	-41.84	20230912	7880	23.86	20240206	1.56	N	106190	500	53 억		4606714	N	N	0	N	00	N
78	20240318	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	350	2	3.71	401671810	41977	160.14	9370	9780	9310	12250	6610	9430	9568.85	43.32	0	7344	9556	9492	9386	9322	9216	9525	9355	53	2820	500	6780	10	1	10633173	1040	17.72	1.04	12	0.39	552.00	9399.00	11194	20230912	-12.63	7880	20240206	24.11	9780	0.00	20240318	7880	24.11	20240206	16780	-41.72	20230912	7880	24.11	20240206	1.56	N	106190	500	53 억		4606714	N	N	0	N	00	N
79	20240318	110744	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	150	2	1.59	214476100	22672	86.49	9370	9600	9310	12250	6610	9430	9459.96	43.32	0	5578	9556	9492	9386	9322	9216	9525	9355	53	2820	500	6780	10	1	10633173	1019	17.36	1.02	12	0.21	552.00	9399.00	11194	20230912	-14.42	7880	20240206	21.57	9650	-0.73	20240220	7880	21.57	20240206	16780	-42.91	20230912	7880	21.57	20240206	1.56	N	106190	500	53 억		4606714	N	N	0	N	00	N
80	20240318	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	50	2	0.53	30194200	3196	12.19	9370	9480	9310	12250	6610	9430	9447.50	43.32	0	802	9556	9492	9386	9322	9216	9525	9355	53	2820	500	6780	10	1	10633173	1008	17.17	1.01	12	0.03	552.00	9399.00	11194	20230912	-15.31	7880	20240206	20.30	9650	-1.76	20240220	7880	20.30	20240206	16780	-43.50	20230912	7880	20.30	20240206	1.56	N	106190	500	53 억		4606714	N	N	0	N	00	N
81	20240318	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	-70	5	-0.74	74830	8	0.03	9370	9370	9310	12250	6610	9430	9353.75	43.32	0	0	9556	9492	9386	9322	9216	9525	9355	53	2820	500	6780	10	1	10633173	995	16.96	1.00	12	0.00	552.00	9399.00	11194	20230912	-16.38	7880	20240206	18.78	9650	-3.01	20240220	7880	18.78	20240206	16780	-44.22	20230912	7880	18.78	20240206	1.56	N	106190	500	53 억		4606714	N	N	0	N	00	N
82	20240315	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	-10	5	-0.11	245174620	26208	201.24	9420	9450	9280	12270	6610	9440	9353.49	43.33	0	-559	9613	9526	9353	9266	9093	9570	9310	53	2830	500	6790	10	1	10633173	1003	17.08	1.00	12	0.25	552.00	9399.00	11194	20230912	-15.76	7880	20240206	19.67	9650	-2.28	20240220	7880	19.67	20240206	16780	-43.80	20230912	7880	19.67	20240206	1.55	N	106190	500	53 억		4607239	N	N	0	N	00	N
83	20240315	150709	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	0	3	0.00	229615170	24558	188.57	9420	9450	9280	12270	6610	9440	9349.91	43.33	0	-478	9613	9526	9353	9266	9093	9570	9310	53	2830	500	6790	10	1	10633173	1004	17.10	1.00	12	0.23	552.00	9399.00	11194	20230912	-15.67	7880	20240206	19.80	9650	-2.18	20240220	7880	19.80	20240206	16780	-43.74	20230912	7880	19.80	20240206	1.55	N	106190	500	53 억		4607239	N	N	0	N	00	N
84	20240315	140655	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-90	5	-0.95	199573770	21367	164.07	9420	9450	9280	12270	6610	9440	9340.28	43.33	0	546	9613	9526	9353	9266	9093	9570	9310	53	2830	500	6790	10	1	10633173	994	16.94	0.99	12	0.20	552.00	9399.00	11194	20230912	-16.47	7880	20240206	18.65	9650	-3.11	20240220	7880	18.65	20240206	16780	-44.28	20230912	7880	18.65	20240206	1.55	N	106190	500	53 억		4607239	N	N	0	N	00	N
85	20240315	130736	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-110	5	-1.17	193985760	20769	159.48	9420	9450	9280	12270	6610	9440	9340.16	43.33	0	644	9613	9526	9353	9266	9093	9570	9310	53	2830	500	6790	10	1	10633173	992	16.90	0.99	12	0.20	552.00	9399.00	11194	20230912	-16.65	7880	20240206	18.40	9650	-3.32	20240220	7880	18.40	20240206	16780	-44.40	20230912	7880	18.40	20240206	1.55	N	106190	500	53 억		4607239	N	N	0	N	00	N
86	20240315	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-160	5	-1.69	187920060	20117	154.47	9420	9450	9280	12270	6610	9440	9341.36	43.33	0	840	9613	9526	9353	9266	9093	9570	9310	53	2830	500	6790	10	1	10633173	987	16.81	0.99	12	0.19	552.00	9399.00	11194	20230912	-17.10	7880	20240206	17.77	9650	-3.83	20240220	7880	17.77	20240206	16780	-44.70	20230912	7880	17.77	20240206	1.55	N	106190	500	53 억		4607239	N	N	0	N	00	N
87	20240315	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	-80	5	-0.85	134270560	14349	110.18	9420	9450	9280	12270	6610	9440	9357.49	43.33	0	1066	9613	9526	9353	9266	9093	9570	9310	53	2830	500	6790	10	1	10633173	995	16.96	1.00	12	0.13	552.00	9399.00	11194	20230912	-16.38	7880	20240206	18.78	9650	-3.01	20240220	7880	18.78	20240206	16780	-44.22	20230912	7880	18.78	20240206	1.55	N	106190	500	53 억		4607239	N	N	0	N	00	N
88	20240315	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	-60	5	-0.64	122539170	13095	100.55	9420	9450	9280	12270	6610	9440	9357.71	43.33	0	844	9613	9526	9353	9266	9093	9570	9310	53	2830	500	6790	10	1	10633173	997	16.99	1.00	12	0.12	552.00	9399.00	11194	20230912	-16.21	7880	20240206	19.04	9650	-2.80	20240220	7880	19.04	20240206	16780	-44.10	20230912	7880	19.04	20240206	1.55	N	106190	500	53 억		4607239	N	N	0	N	00	N
89	20240315	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-90	5	-0.95	77932130	8314	63.84	9420	9450	9350	12270	6610	9440	9373.60	43.33	0	793	9613	9526	9353	9266	9093	9570	9310	53	2830	500	6790	10	1	10633173	994	16.94	0.99	12	0.08	552.00	9399.00	11194	20230912	-16.47	7880	20240206	18.65	9650	-3.11	20240220	7880	18.65	20240206	16780	-44.28	20230912	7880	18.65	20240206	1.55	N	106190	500	53 억		4607239	N	N	0	N	00	N
90	20240314	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	190	2	2.05	121125890	12921	89.33	9230	9440	9180	12020	6480	9250	9371.70	43.32	0	811	9496	9372	9246	9122	8996	9435	9185	53	2770	500	6660	10	1	10633173	1004	17.10	1.00	12	0.12	552.00	9399.00	11194	20230912	-15.67	7880	20240206	19.80	9650	-2.18	20240220	7880	19.80	20240206	16780	-43.74	20230912	7880	19.80	20240206	1.56	N	106190	500	53 억		4606217	N	N	0	N	00	N
91	20240314	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	180	2	1.95	105535630	11269	77.91	9230	9440	9180	12020	6480	9250	9365.13	43.32	0	775	9496	9372	9246	9122	8996	9435	9185	53	2770	500	6660	10	1	10633173	1003	17.08	1.00	12	0.11	552.00	9399.00	11194	20230912	-15.76	7880	20240206	19.67	9650	-2.28	20240220	7880	19.67	20240206	16780	-43.80	20230912	7880	19.67	20240206	1.56	N	106190	500	53 억		4606217	N	N	0	N	00	N
92	20240314	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	120	2	1.30	89566610	9573	66.18	9230	9420	9180	12020	6480	9250	9356.17	43.32	0	660	9496	9372	9246	9122	8996	9435	9185	53	2770	500	6660	10	1	10633173	996	16.97	1.00	12	0.09	552.00	9399.00	11194	20230912	-16.29	7880	20240206	18.91	9650	-2.90	20240220	7880	18.91	20240206	16780	-44.16	20230912	7880	18.91	20240206	1.56	N	106190	500	53 억		4606217	N	N	0	N	00	N
93	20240314	130726	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	100	2	1.08	78025880	8341	57.66	9230	9420	9180	12020	6480	9250	9354.50	43.32	0	572	9496	9372	9246	9122	8996	9435	9185	53	2770	500	6660	10	1	10633173	994	16.94	0.99	12	0.08	552.00	9399.00	11194	20230912	-16.47	7880	20240206	18.65	9650	-3.11	20240220	7880	18.65	20240206	16780	-44.28	20230912	7880	18.65	20240206	1.56	N	106190	500	53 억		4606217	N	N	0	N	00	N
94	20240314	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	130	2	1.41	56528170	6034	41.71	9230	9420	9180	12020	6480	9250	9368.27	43.32	0	238	9496	9372	9246	9122	8996	9435	9185	53	2770	500	6660	10	1	10633173	997	16.99	1.00	12	0.06	552.00	9399.00	11194	20230912	-16.21	7880	20240206	19.04	9650	-2.80	20240220	7880	19.04	20240206	16780	-44.10	20230912	7880	19.04	20240206	1.56	N	106190	500	53 억		4606217	N	N	0	N	00	N
95	20240314	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	60	2	0.65	29710070	3180	21.98	9230	9380	9180	12020	6480	9250	9342.79	43.32	0	-643	9496	9372	9246	9122	8996	9435	9185	53	2770	500	6660	10	1	10633173	990	16.87	0.99	12	0.03	552.00	9399.00	11194	20230912	-16.83	7880	20240206	18.15	9650	-3.52	20240220	7880	18.15	20240206	16780	-44.52	20230912	7880	18.15	20240206	1.56	N	106190	500	53 억		4606217	N	N	0	N	00	N
96	20240314	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	80	2	0.86	26046680	2787	19.27	9230	9380	9180	12020	6480	9250	9345.78	43.32	0	-431	9496	9372	9246	9122	8996	9435	9185	53	2770	500	6660	10	1	10633173	992	16.90	0.99	12	0.03	552.00	9399.00	11194	20230912	-16.65	7880	20240206	18.40	9650	-3.32	20240220	7880	18.40	20240206	16780	-44.40	20230912	7880	18.40	20240206	1.56	N	106190	500	53 억		4606217	N	N	0	N	00	N
97	20240314	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	90	2	0.97	699930	76	0.53	9230	9340	9180	12020	6480	9250	9209.61	43.32	0	54	9496	9372	9246	9122	8996	9435	9185	53	2770	500	6660	10	1	10633173	993	16.92	0.99	12	0.00	552.00	9399.00	11194	20230912	-16.56	7880	20240206	18.53	9650	-3.21	20240220	7880	18.53	20240206	16780	-44.34	20230912	7880	18.53	20240206	1.56	N	106190	500	53 억		4606217	N	N	0	N	00	N
98	20240313	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	60	2	0.65	133841160	14465	70.06	9190	9370	9120	11940	6440	9190	9252.76	43.32	0	-7	9336	9262	9126	9052	8916	9295	9085	53	2750	500	6610	10	1	10633173	984	16.76	0.98	12	0.14	552.00	9399.00	11194	20230912	-17.37	7880	20240206	17.39	9650	-4.15	20240220	7880	17.39	20240206	16780	-44.87	20230912	7880	17.39	20240206	1.54	N	106190	500	53 억		4606259	N	N	0	N	00	N
99	20240313	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	50	2	0.54	129755920	14024	67.93	9190	9370	9120	11940	6440	9190	9252.42	43.32	0	-48	9336	9262	9126	9052	8916	9295	9085	53	2750	500	6610	10	1	10633173	983	16.74	0.98	12	0.13	552.00	9399.00	11194	20230912	-17.46	7880	20240206	17.26	9650	-4.25	20240220	7880	17.26	20240206	16780	-44.93	20230912	7880	17.26	20240206	1.54	N	106190	500	53 억		4606259	N	N	0	N	00	N
100	20240313	140726	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	90	2	0.98	107964850	11662	56.49	9190	9370	9120	11940	6440	9190	9257.83	43.32	0	-631	9336	9262	9126	9052	8916	9295	9085	53	2750	500	6610	10	1	10633173	987	16.81	0.99	12	0.11	552.00	9399.00	11194	20230912	-17.10	7880	20240206	17.77	9650	-3.83	20240220	7880	17.77	20240206	16780	-44.70	20230912	7880	17.77	20240206	1.54	N	106190	500	53 억		4606259	N	N	0	N	00	N
101	20240313	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	70	2	0.76	95317050	10296	49.87	9190	9370	9120	11940	6440	9190	9257.68	43.32	0	-709	9336	9262	9126	9052	8916	9295	9085	53	2750	500	6610	10	1	10633173	985	16.78	0.99	12	0.10	552.00	9399.00	11194	20230912	-17.28	7880	20240206	17.51	9650	-4.04	20240220	7880	17.51	20240206	16780	-44.82	20230912	7880	17.51	20240206	1.54	N	106190	500	53 억		4606259	N	N	0	N	00	N
102	20240313	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	100	2	1.09	87345970	9436	45.70	9190	9370	9120	11940	6440	9190	9256.67	43.32	0	-704	9336	9262	9126	9052	8916	9295	9085	53	2750	500	6610	10	1	10633173	988	16.83	0.99	12	0.09	552.00	9399.00	11194	20230912	-17.01	7880	20240206	17.89	9650	-3.73	20240220	7880	17.89	20240206	16780	-44.64	20230912	7880	17.89	20240206	1.54	N	106190	500	53 억		4606259	N	N	0	N	00	N
103	20240313	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	110	2	1.20	73618160	7957	38.54	9190	9370	9120	11940	6440	9190	9252.00	43.32	0	364	9336	9262	9126	9052	8916	9295	9085	53	2750	500	6610	10	1	10633173	989	16.85	0.99	12	0.07	552.00	9399.00	11194	20230912	-16.92	7880	20240206	18.02	9650	-3.63	20240220	7880	18.02	20240206	16780	-44.58	20230912	7880	18.02	20240206	1.54	N	106190	500	53 억		4606259	N	N	0	N	00	N
104	20240313	100719	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	90	2	0.98	64507560	6975	33.78	9190	9370	9120	11940	6440	9190	9248.40	43.32	0	118	9336	9262	9126	9052	8916	9295	9085	53	2750	500	6610	10	1	10633173	987	16.81	0.99	12	0.07	552.00	9399.00	11194	20230912	-17.10	7880	20240206	17.77	9650	-3.83	20240220	7880	17.77	20240206	16780	-44.70	20230912	7880	17.77	20240206	1.54	N	106190	500	53 억		4606259	N	N	0	N	00	N
105	20240313	090724	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	0	3	0.00	3574930	389	1.88	9190	9210	9190	11940	6440	9190	9190.05	43.32	0	-39	9336	9262	9126	9052	8916	9295	9085	53	2750	500	6610	10	1	10633173	977	16.65	0.98	12	0.00	552.00	9399.00	11194	20230912	-17.90	7880	20240206	16.62	9650	-4.77	20240220	7880	16.62	20240206	16780	-45.23	20230912	7880	16.62	20240206	1.54	N	106190	500	53 억		4606259	N	N	0	N	00	N
106	20240312	160713	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	0	3	0.00	186627960	20646	177.54	9190	9200	8990	11940	6440	9190	9039.42	43.31	0	1202	9370	9280	9150	9060	8930	9325	9105	53	2750	500	6610	10	1	10633173	977	16.65	0.98	12	0.19	552.00	9399.00	11194	20230912	-17.90	7880	20240206	16.62	9650	-4.77	20240220	7880	16.62	20240206	16780	-45.23	20230912	7880	16.62	20240206	1.55	N	106190	500	53 억		4605057	N	N	0	N	00	N
107	20240312	150712	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-70	5	-0.76	166475770	18452	158.67	9190	9200	8990	11940	6440	9190	9022.10	43.31	0	2009	9370	9280	9150	9060	8930	9325	9105	53	2750	500	6610	10	1	10633173	970	16.52	0.97	12	0.17	552.00	9399.00	11194	20230912	-18.53	7880	20240206	15.74	9650	-5.49	20240220	7880	15.74	20240206	16780	-45.65	20230912	7880	15.74	20240206	1.55	N	106190	500	53 억		4605057	N	N	0	N	00	N
108	20240312	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-140	5	-1.52	126214770	13991	120.31	9190	9200	8990	11940	6440	9190	9021.14	43.31	0	1953	9370	9280	9150	9060	8930	9325	9105	53	2750	500	6610	10	1	10633173	962	16.39	0.96	12	0.13	552.00	9399.00	11194	20230912	-19.15	7880	20240206	14.85	9650	-6.22	20240220	7880	14.85	20240206	16780	-46.07	20230912	7880	14.85	20240206	1.55	N	106190	500	53 억		4605057	N	N	0	N	00	N
109	20240312	130640	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-120	5	-1.31	119963640	13300	114.37	9190	9200	8990	11940	6440	9190	9019.82	43.31	0	1958	9370	9280	9150	9060	8930	9325	9105	53	2750	500	6610	10	1	10633173	964	16.43	0.96	12	0.13	552.00	9399.00	11194	20230912	-18.97	7880	20240206	15.10	9650	-6.01	20240220	7880	15.10	20240206	16780	-45.95	20230912	7880	15.10	20240206	1.55	N	106190	500	53 억		4605057	N	N	0	N	00	N
110	20240312	120715	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-150	5	-1.63	119628540	13263	114.05	9190	9200	8990	11940	6440	9190	9019.72	43.31	0	1959	9370	9280	9150	9060	8930	9325	9105	53	2750	500	6610	10	1	10633173	961	16.38	0.96	12	0.12	552.00	9399.00	11194	20230912	-19.24	7880	20240206	14.72	9650	-6.32	20240220	7880	14.72	20240206	16780	-46.13	20230912	7880	14.72	20240206	1.55	N	106190	500	53 억		4605057	N	N	0	N	00	N
111	20240312	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-200	5	-2.18	115836100	12844	110.45	9190	9200	8990	11940	6440	9190	9018.69	43.31	0	1853	9370	9280	9150	9060	8930	9325	9105	53	2750	500	6610	10	1	10633173	956	16.29	0.96	12	0.12	552.00	9399.00	11194	20230912	-19.69	7880	20240206	14.09	9650	-6.84	20240220	7880	14.09	20240206	16780	-46.42	20230912	7880	14.09	20240206	1.55	N	106190	500	53 억		4605057	N	N	0	N	00	N
112	20240312	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-60	5	-0.65	24930600	2752	23.66	9190	9200	9000	11940	6440	9190	9059.08	43.31	0	949	9370	9280	9150	9060	8930	9325	9105	53	2750	500	6610	10	1	10633173	971	16.54	0.97	12	0.03	552.00	9399.00	11194	20230912	-18.44	7880	20240206	15.86	9650	-5.39	20240220	7880	15.86	20240206	16780	-45.59	20230912	7880	15.86	20240206	1.55	N	106190	500	53 억		4605057	N	N	0	N	00	N
113	20240312	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	0	3	0.00	9190	1	0.01	9190	9190	9190	11940	6440	9190	9190.00	43.31	0	0	9370	9280	9150	9060	8930	9325	9105	53	2750	500	6610	10	1	10633173	977	16.65	0.98	12	0.00	552.00	9399.00	11194	20230912	-17.90	7880	20240206	16.62	9650	-4.77	20240220	7880	16.62	20240206	16780	-45.23	20230912	7880	16.62	20240206	1.55	N	106190	500	53 억		4605057	N	N	0	N	00	N
114	20240311	160711	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	20	2	0.22	105853990	11629	75.87	9100	9240	9020	11920	6420	9170	9102.59	43.31	0	-659	9396	9282	9066	8952	8736	9340	9010	53	2750	500	6600	10	1	10633173	977	16.65	0.98	12	0.11	552.00	9399.00	11194	20230912	-17.90	7880	20240206	16.62	9650	-4.77	20240220	7880	16.62	20240206	16780	-45.23	20230912	7880	16.62	20240206	1.54	N	106190	500	53 억		4605716	N	N	0	N	00	N
115	20240311	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	10	2	0.11	90431720	9950	64.91	9100	9240	9020	11920	6420	9170	9088.62	43.31	0	-241	9396	9282	9066	8952	8736	9340	9010	53	2750	500	6600	10	1	10633173	976	16.63	0.98	12	0.09	552.00	9399.00	11194	20230912	-17.99	7880	20240206	16.50	9650	-4.87	20240220	7880	16.50	20240206	16780	-45.29	20230912	7880	16.50	20240206	1.54	N	106190	500	53 억		4605716	N	N	0	N	00	N
116	20240311	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-130	5	-1.42	80813500	8892	58.01	9100	9240	9020	11920	6420	9170	9088.34	43.31	0	521	9396	9282	9066	8952	8736	9340	9010	53	2750	500	6600	10	1	10633173	961	16.38	0.96	12	0.08	552.00	9399.00	11194	20230912	-19.24	7880	20240206	14.72	9650	-6.32	20240220	7880	14.72	20240206	16780	-46.13	20230912	7880	14.72	20240206	1.54	N	106190	500	53 억		4605716	N	N	0	N	00	N
117	20240311	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-120	5	-1.31	77493220	8525	55.62	9100	9240	9020	11920	6420	9170	9090.11	43.31	0	441	9396	9282	9066	8952	8736	9340	9010	53	2750	500	6600	10	1	10633173	962	16.39	0.96	12	0.08	552.00	9399.00	11194	20230912	-19.15	7880	20240206	14.85	9650	-6.22	20240220	7880	14.85	20240206	16780	-46.07	20230912	7880	14.85	20240206	1.54	N	106190	500	53 억		4605716	N	N	0	N	00	N
118	20240311	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-40	5	-0.44	74626250	8208	53.55	9100	9240	9020	11920	6420	9170	9091.89	43.31	0	350	9396	9282	9066	8952	8736	9340	9010	53	2750	500	6600	10	1	10633173	971	16.54	0.97	12	0.08	552.00	9399.00	11194	20230912	-18.44	7880	20240206	15.86	9650	-5.39	20240220	7880	15.86	20240206	16780	-45.59	20230912	7880	15.86	20240206	1.54	N	106190	500	53 억		4605716	N	N	0	N	00	N
119	20240311	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	20	2	0.22	10680790	1166	7.61	9100	9240	9100	11920	6420	9170	9160.20	43.31	0	-390	9396	9282	9066	8952	8736	9340	9010	53	2750	500	6600	10	1	10633173	977	16.65	0.98	12	0.01	552.00	9399.00	11194	20230912	-17.90	7880	20240206	16.62	9650	-4.77	20240220	7880	16.62	20240206	16780	-45.23	20230912	7880	16.62	20240206	1.54	N	106190	500	53 억		4605716	N	N	0	N	00	N
120	20240311	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	30	2	0.33	5437340	594	3.88	9100	9240	9100	11920	6420	9170	9153.77	43.31	0	-401	9396	9282	9066	8952	8736	9340	9010	53	2750	500	6600	10	1	10633173	978	16.67	0.98	12	0.01	552.00	9399.00	11194	20230912	-17.81	7880	20240206	16.75	9650	-4.66	20240220	7880	16.75	20240206	16780	-45.17	20230912	7880	16.75	20240206	1.54	N	106190	500	53 억		4605716	N	N	0	N	00	N
121	20240311	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	70	2	0.76	18340	2	0.01	9100	9240	9100	11920	6420	9170	9170.00	43.31	0	0	9396	9282	9066	8952	8736	9340	9010	53	2750	500	6600	10	1	10633173	983	16.74	0.98	12	0.00	552.00	9399.00	11194	20230912	-17.46	7880	20240206	17.26	9650	-4.25	20240220	7880	17.26	20240206	16780	-44.93	20230912	7880	17.26	20240206	1.54	N	106190	500	53 억		4605716	N	N	0	N	00	N
122	20240308	160707	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	130	2	1.44	138405810	15328	139.18	9040	9180	8850	11750	6330	9040	9029.61	43.30	0	1546	9240	9140	9080	8980	8920	9110	8950	53	2710	500	6500	10	1	10633173	975	16.61	0.98	12	0.14	552.00	9399.00	11194	20230912	-18.08	7880	20240206	16.37	9650	-4.97	20240220	7880	16.37	20240206	16780	-45.35	20230912	7880	16.37	20240206	1.54	N	106190	500	53 억		4603662	N	N	0	N	00	N
123	20240308	150704	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	90	2	1.00	132151840	14646	132.99	9040	9180	8850	11750	6330	9040	9023.07	43.30	0	1462	9240	9140	9080	8980	8920	9110	8950	53	2710	500	6500	10	1	10633173	971	16.54	0.97	12	0.14	552.00	9399.00	11194	20230912	-18.44	7880	20240206	15.86	9650	-5.39	20240220	7880	15.86	20240206	16780	-45.59	20230912	7880	15.86	20240206	1.54	N	106190	500	53 억		4603662	N	N	0	N	00	N
124	20240308	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	90	2	1.00	121850270	13519	122.75	9040	9150	8850	11750	6330	9040	9013.26	43.30	0	1412	9240	9140	9080	8980	8920	9110	8950	53	2710	500	6500	10	1	10633173	971	16.54	0.97	12	0.13	552.00	9399.00	11194	20230912	-18.44	7880	20240206	15.86	9650	-5.39	20240220	7880	15.86	20240206	16780	-45.59	20230912	7880	15.86	20240206	1.54	N	106190	500	53 억		4603662	N	N	0	N	00	N
125	20240308	130700	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-60	5	-0.66	85552410	9505	86.31	9040	9070	8850	11750	6330	9040	9000.78	43.30	0	-648	9240	9140	9080	8980	8920	9110	8950	53	2710	500	6500	10	1	10633173	955	16.27	0.96	12	0.09	552.00	9399.00	11194	20230912	-19.78	7880	20240206	13.96	9650	-6.94	20240220	7880	13.96	20240206	16780	-46.48	20230912	7880	13.96	20240206	1.54	N	106190	500	53 억		4603662	N	N	0	N	00	N
126	20240308	120700	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	30	2	0.33	84716390	9412	85.46	9040	9070	8850	11750	6330	9040	9000.89	43.30	0	-603	9240	9140	9080	8980	8920	9110	8950	53	2710	500	6500	10	1	10633173	964	16.43	0.96	12	0.09	552.00	9399.00	11194	20230912	-18.97	7880	20240206	15.10	9650	-6.01	20240220	7880	15.10	20240206	16780	-45.95	20230912	7880	15.10	20240206	1.54	N	106190	500	53 억		4603662	N	N	0	N	00	N
127	20240308	110702	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	0	3	0.00	37341230	4172	37.88	9040	9040	8850	11750	6330	9040	8950.44	43.30	0	-518	9240	9140	9080	8980	8920	9110	8950	53	2710	500	6500	10	1	10633173	961	16.38	0.96	12	0.04	552.00	9399.00	11194	20230912	-19.24	7880	20240206	14.72	9650	-6.32	20240220	7880	14.72	20240206	16780	-46.13	20230912	7880	14.72	20240206	1.54	N	106190	500	53 억		4603662	N	N	0	N	00	N
128	20240308	100656	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-70	5	-0.77	23477700	2634	23.92	9040	9040	8850	11750	6330	9040	8913.33	43.30	0	-223	9240	9140	9080	8980	8920	9110	8950	53	2710	500	6500	10	1	10633173	954	16.25	0.95	12	0.02	552.00	9399.00	11194	20230912	-19.87	7880	20240206	13.83	9650	-7.05	20240220	7880	13.83	20240206	16780	-46.54	20230912	7880	13.83	20240206	1.54	N	106190	500	53 억		4603662	N	N	0	N	00	N
129	20240308	090657	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	0	3	0.00	4520000	500	4.54	9040	9040	9040	11750	6330	9040	9040.00	43.30	0	-500	9240	9140	9080	8980	8920	9110	8950	53	2710	500	6500	10	1	10633173	961	16.38	0.96	12	0.00	552.00	9399.00	11194	20230912	-19.24	7880	20240206	14.72	9650	-6.32	20240220	7880	14.72	20240206	16780	-46.13	20230912	7880	14.72	20240206	1.54	N	106190	500	53 억		4603662	N	N	0	N	00	N
130	20240307	160659	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-80	5	-0.88	99633660	11013	95.60	9100	9180	9020	11850	6390	9120	9046.91	43.32	0	-2514	9386	9252	9116	8982	8846	9185	8915	53	2730	500	6560	10	1	10633173	961	16.38	0.96	12	0.10	552.00	9399.00	11194	20230912	-19.24	7880	20240206	14.72	9650	-6.32	20240220	7880	14.72	20240206	16780	-46.13	20230912	7880	14.72	20240206	1.49	N	106190	500	53 억		4606176	N	N	0	N	00	N
131	20240307	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-80	5	-0.88	79356380	8769	76.12	9100	9180	9020	11850	6390	9120	9049.65	43.32	0	-2273	9386	9252	9116	8982	8846	9185	8915	53	2730	500	6560	10	1	10633173	961	16.38	0.96	12	0.08	552.00	9399.00	11194	20230912	-19.24	7880	20240206	14.72	9650	-6.32	20240220	7880	14.72	20240206	16780	-46.13	20230912	7880	14.72	20240206	1.49	N	106190	500	53 억		4606176	N	N	0	N	00	N
132	20240307	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-60	5	-0.66	64517250	7127	61.87	9100	9180	9020	11850	6390	9120	9052.51	43.32	0	-1900	9386	9252	9116	8982	8846	9185	8915	53	2730	500	6560	10	1	10633173	963	16.41	0.96	12	0.07	552.00	9399.00	11194	20230912	-19.06	7880	20240206	14.97	9650	-6.11	20240220	7880	14.97	20240206	16780	-46.01	20230912	7880	14.97	20240206	1.49	N	106190	500	53 억		4606176	N	N	0	N	00	N
133	20240307	130650	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-70	5	-0.77	44325020	4895	42.49	9100	9180	9020	11850	6390	9120	9055.16	43.32	0	-971	9386	9252	9116	8982	8846	9185	8915	53	2730	500	6560	10	1	10633173	962	16.39	0.96	12	0.05	552.00	9399.00	11194	20230912	-19.15	7880	20240206	14.85	9650	-6.22	20240220	7880	14.85	20240206	16780	-46.07	20230912	7880	14.85	20240206	1.49	N	106190	500	53 억		4606176	N	N	0	N	00	N
134	20240307	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-50	5	-0.55	38095820	4207	36.52	9100	9180	9020	11850	6390	9120	9055.34	43.32	0	-763	9386	9252	9116	8982	8846	9185	8915	53	2730	500	6560	10	1	10633173	964	16.43	0.96	12	0.04	552.00	9399.00	11194	20230912	-18.97	7880	20240206	15.10	9650	-6.01	20240220	7880	15.10	20240206	16780	-45.95	20230912	7880	15.10	20240206	1.49	N	106190	500	53 억		4606176	N	N	0	N	00	N
135	20240307	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-90	5	-0.99	32061090	3539	30.72	9100	9180	9020	11850	6390	9120	9059.36	43.32	0	-766	9386	9252	9116	8982	8846	9185	8915	53	2730	500	6560	10	1	10633173	960	16.36	0.96	12	0.03	552.00	9399.00	11194	20230912	-19.33	7880	20240206	14.59	9650	-6.42	20240220	7880	14.59	20240206	16780	-46.19	20230912	7880	14.59	20240206	1.49	N	106190	500	53 억		4606176	N	N	0	N	00	N
136	20240307	100653	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	0	3	0.00	8387140	921	7.99	9100	9180	9100	11850	6390	9120	9106.56	43.32	0	-650	9386	9252	9116	8982	8846	9185	8915	53	2730	500	6560	10	1	10633173	970	16.52	0.97	12	0.01	552.00	9399.00	11194	20230912	-18.53	7880	20240206	15.74	9650	-5.49	20240220	7880	15.74	20240206	16780	-45.65	20230912	7880	15.74	20240206	1.49	N	106190	500	53 억		4606176	N	N	0	N	00	N
137	20240307	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	0	3	0.00	6800690	747	6.48	9100	9120	9100	11850	6390	9120	9104.00	43.32	0	-566	9386	9252	9116	8982	8846	9185	8915	53	2730	500	6560	10	1	10633173	970	16.52	0.97	12	0.01	552.00	9399.00	11194	20230912	-18.53	7880	20240206	15.74	9650	-5.49	20240220	7880	15.74	20240206	16780	-45.65	20230912	7880	15.74	20240206	1.49	N	106190	500	53 억		4606176	N	N	0	N	00	N
138	20240306	160650	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	130	2	1.45	105003760	11520	31.75	9250	9250	8980	11680	6300	8990	9114.91	43.34	0	-2151	9390	9190	9000	8800	8610	9095	8705	53	2690	500	6470	10	1	10633173	970	16.52	0.97	12	0.11	552.00	9399.00	11194	20230912	-18.53	7880	20240206	15.74	9650	-5.49	20240220	7880	15.74	20240206	16780	-45.65	20230912	7880	15.74	20240206	1.48	N	106190	500	53 억		4608327	N	N	0	N	00	N
139	20240306	150650	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	140	2	1.56	91181830	10003	27.57	9250	9250	8980	11680	6300	8990	9115.45	43.34	0	-2430	9390	9190	9000	8800	8610	9095	8705	53	2690	500	6470	10	1	10633173	971	16.54	0.97	12	0.09	552.00	9399.00	11194	20230912	-18.44	7880	20240206	15.86	9650	-5.39	20240220	7880	15.86	20240206	16780	-45.59	20230912	7880	15.86	20240206	1.48	N	106190	500	53 억		4608327	N	N	0	N	00	N
140	20240306	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	140	2	1.56	62609320	6857	18.90	9250	9250	8980	11680	6300	8990	9130.72	43.34	0	-2448	9390	9190	9000	8800	8610	9095	8705	53	2690	500	6470	10	1	10633173	971	16.54	0.97	12	0.06	552.00	9399.00	11194	20230912	-18.44	7880	20240206	15.86	9650	-5.39	20240220	7880	15.86	20240206	16780	-45.59	20230912	7880	15.86	20240206	1.48	N	106190	500	53 억		4608327	N	N	0	N	00	N
141	20240306	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	130	2	1.45	49943400	5466	15.07	9250	9250	8980	11680	6300	8990	9137.10	43.34	0	-1713	9390	9190	9000	8800	8610	9095	8705	53	2690	500	6470	10	1	10633173	970	16.52	0.97	12	0.05	552.00	9399.00	11194	20230912	-18.53	7880	20240206	15.74	9650	-5.49	20240220	7880	15.74	20240206	16780	-45.65	20230912	7880	15.74	20240206	1.48	N	106190	500	53 억		4608327	N	N	0	N	00	N
142	20240306	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	100	2	1.11	38377820	4195	11.56	9250	9250	8980	11680	6300	8990	9148.47	43.34	0	-1688	9390	9190	9000	8800	8610	9095	8705	53	2690	500	6470	10	1	10633173	967	16.47	0.97	12	0.04	552.00	9399.00	11194	20230912	-18.80	7880	20240206	15.36	9650	-5.80	20240220	7880	15.36	20240206	16780	-45.83	20230912	7880	15.36	20240206	1.48	N	106190	500	53 억		4608327	N	N	0	N	00	N
143	20240306	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	110	2	1.22	35618860	3890	10.72	9250	9250	8980	11680	6300	8990	9156.52	43.34	0	-1675	9390	9190	9000	8800	8610	9095	8705	53	2690	500	6470	10	1	10633173	968	16.49	0.97	12	0.04	552.00	9399.00	11194	20230912	-18.71	7880	20240206	15.48	9650	-5.70	20240220	7880	15.48	20240206	16780	-45.77	20230912	7880	15.48	20240206	1.48	N	106190	500	53 억		4608327	N	N	0	N	00	N
144	20240306	100639	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	110	2	1.22	35555170	3883	10.70	9250	9250	8980	11680	6300	8990	9156.62	43.34	0	-1674	9390	9190	9000	8800	8610	9095	8705	53	2690	500	6470	10	1	10633173	968	16.49	0.97	12	0.04	552.00	9399.00	11194	20230912	-18.71	7880	20240206	15.48	9650	-5.70	20240220	7880	15.48	20240206	16780	-45.77	20230912	7880	15.48	20240206	1.48	N	106190	500	53 억		4608327	N	N	0	N	00	N
145	20240306	090651	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	60	2	0.67	23233300	2523	6.95	9250	9250	9040	11680	6300	8990	9208.60	43.34	0	-807	9390	9190	9000	8800	8610	9095	8705	53	2690	500	6470	10	1	10633173	962	16.39	0.96	12	0.02	552.00	9399.00	11194	20230912	-19.15	7880	20240206	14.85	9650	-6.22	20240220	7880	14.85	20240206	16780	-46.07	20230912	7880	14.85	20240206	1.48	N	106190	500	53 억		4608327	N	N	0	N	00	N
146	20240305	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-70	5	-0.77	324204340	36278	196.05	9060	9200	8810	11770	6350	9060	8936.67	43.30	0	4066	9560	9310	9120	8870	8680	9215	8775	53	2710	500	6520	10	1	10633173	956	16.29	0.96	12	0.34	552.00	9399.00	11194	20230912	-19.69	7880	20240206	14.09	9650	-6.84	20240220	7880	14.09	20240206	16780	-46.42	20230912	7880	14.09	20240206	1.47	N	106190	500	53 억		4604262	N	N	0	N	00	N
147	20240305	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-60	5	-0.66	302020310	33810	182.72	9060	9200	8810	11770	6350	9060	8932.87	43.30	0	4543	9560	9310	9120	8870	8680	9215	8775	53	2710	500	6520	10	1	10633173	957	16.30	0.96	12	0.32	552.00	9399.00	11194	20230912	-19.60	7880	20240206	14.21	9650	-6.74	20240220	7880	14.21	20240206	16780	-46.36	20230912	7880	14.21	20240206	1.47	N	106190	500	53 억		4604262	N	N	0	N	00	N
148	20240305	140640	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	100	2	1.10	239556590	26810	144.89	9060	9200	8810	11770	6350	9060	8935.34	43.30	0	3706	9560	9310	9120	8870	8680	9215	8775	53	2710	500	6520	10	1	10633173	974	16.59	0.97	12	0.25	552.00	9399.00	11194	20230912	-18.17	7880	20240206	16.24	9650	-5.08	20240220	7880	16.24	20240206	16780	-45.41	20230912	7880	16.24	20240206	1.47	N	106190	500	53 억		4604262	N	N	0	N	00	N
149	20240305	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	110	2	1.21	226146330	25341	136.95	9060	9200	8810	11770	6350	9060	8924.13	43.30	0	3716	9560	9310	9120	8870	8680	9215	8775	53	2710	500	6520	10	1	10633173	975	16.61	0.98	12	0.24	552.00	9399.00	11194	20230912	-18.08	7880	20240206	16.37	9650	-4.97	20240220	7880	16.37	20240206	16780	-45.35	20230912	7880	16.37	20240206	1.47	N	106190	500	53 억		4604262	N	N	0	N	00	N
150	20240305	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-130	5	-1.43	184252770	20720	111.98	9060	9110	8810	11770	6350	9060	8892.51	43.30	0	2669	9560	9310	9120	8870	8680	9215	8775	53	2710	500	6520	10	1	10633173	950	16.18	0.95	12	0.19	552.00	9399.00	11194	20230912	-20.23	7880	20240206	13.32	9650	-7.46	20240220	7880	13.32	20240206	16780	-46.78	20230912	7880	13.32	20240206	1.47	N	106190	500	53 억		4604262	N	N	0	N	00	N
151	20240305	110642	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-150	5	-1.66	154214490	17336	93.69	9060	9110	8810	11770	6350	9060	8895.62	43.30	0	2700	9560	9310	9120	8870	8680	9215	8775	53	2710	500	6520	10	1	10633173	947	16.14	0.95	12	0.16	552.00	9399.00	11194	20230912	-20.40	7880	20240206	13.07	9650	-7.67	20240220	7880	13.07	20240206	16780	-46.90	20230912	7880	13.07	20240206	1.47	N	106190	500	53 억		4604262	N	N	0	N	00	N
152	20240305	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-60	5	-0.66	77094360	8636	46.67	9060	9110	8850	11770	6350	9060	8927.09	43.30	0	844	9560	9310	9120	8870	8680	9215	8775	53	2710	500	6520	10	1	10633173	957	16.30	0.96	12	0.08	552.00	9399.00	11194	20230912	-19.60	7880	20240206	14.21	9650	-6.74	20240220	7880	14.21	20240206	16780	-46.36	20230912	7880	14.21	20240206	1.47	N	106190	500	53 억		4604262	N	N	0	N	00	N
153	20240305	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	0	3	0.00	9060	1	0.01	9060	9060	9060	11770	6350	9060	9060.00	43.30	0	0	9560	9310	9120	8870	8680	9215	8775	53	2710	500	6520	10	1	10633173	963	16.41	0.96	12	0.00	552.00	9399.00	11194	20230912	-19.06	7880	20240206	14.97	9650	-6.11	20240220	7880	14.97	20240206	16780	-46.01	20230912	7880	14.97	20240206	1.47	N	106190	500	53 억		4604262	N	N	0	N	00	N
154	20240304	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-210	5	-2.27	167696320	18504	60.59	9180	9370	8930	12050	6490	9270	9062.71	43.33	0	-2314	9556	9412	9156	9012	8756	9485	9085	53	2780	500	6670	10	1	10633173	963	16.41	0.96	12	0.17	552.00	9399.00	11194	20230912	-19.06	7880	20240206	14.97	9650	-6.11	20240220	7880	14.97	20240206	16780	-46.01	20230912	7880	14.97	20240206	1.49	N	106190	500	53 억		4607101	N	N	0	N	00	N
155	20240304	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-220	5	-2.37	151925530	16763	54.89	9180	9370	8930	12050	6490	9270	9063.15	43.33	0	-2100	9556	9412	9156	9012	8756	9485	9085	53	2780	500	6670	10	1	10633173	962	16.39	0.96	12	0.16	552.00	9399.00	11194	20230912	-19.15	7880	20240206	14.85	9650	-6.22	20240220	7880	14.85	20240206	16780	-46.07	20230912	7880	14.85	20240206	1.49	N	106190	500	53 억		4607101	N	N	0	N	00	N
156	20240304	140605	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-240	5	-2.59	112995940	12431	40.70	9180	9370	8990	12050	6490	9270	9089.85	43.33	0	-2988	9556	9412	9156	9012	8756	9485	9085	53	2780	500	6670	10	1	10633173	960	16.36	0.96	12	0.12	552.00	9399.00	11194	20230912	-19.33	7880	20240206	14.59	9650	-6.42	20240220	7880	14.59	20240206	16780	-46.19	20230912	7880	14.59	20240206	1.49	N	106190	500	53 억		4607101	N	N	0	N	00	N
157	20240304	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-260	5	-2.80	83159720	9120	29.86	9180	9370	9000	12050	6490	9270	9118.39	43.33	0	-2505	9556	9412	9156	9012	8756	9485	9085	53	2780	500	6670	10	1	10633173	958	16.32	0.96	12	0.09	552.00	9399.00	11194	20230912	-19.51	7880	20240206	14.34	9650	-6.63	20240220	7880	14.34	20240206	16780	-46.31	20230912	7880	14.34	20240206	1.49	N	106190	500	53 억		4607101	N	N	0	N	00	N
158	20240304	120609	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-240	5	-2.59	63458370	6939	22.72	9180	9370	9030	12050	6490	9270	9145.18	43.33	0	-2123	9556	9412	9156	9012	8756	9485	9085	53	2780	500	6670	10	1	10633173	960	16.36	0.96	12	0.07	552.00	9399.00	11194	20230912	-19.33	7880	20240206	14.59	9650	-6.42	20240220	7880	14.59	20240206	16780	-46.19	20230912	7880	14.59	20240206	1.49	N	106190	500	53 억		4607101	N	N	0	N	00	N
159	20240304	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-150	5	-1.62	33770890	3674	12.03	9180	9370	9110	12050	6490	9270	9191.86	43.33	0	-1131	9556	9412	9156	9012	8756	9485	9085	53	2780	500	6670	10	1	10633173	970	16.52	0.97	12	0.03	552.00	9399.00	11194	20230912	-18.53	7880	20240206	15.74	9650	-5.49	20240220	7880	15.74	20240206	16780	-45.65	20230912	7880	15.74	20240206	1.49	N	106190	500	53 억		4607101	N	N	0	N	00	N
160	20240304	100629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-90	5	-0.97	21134300	2291	7.50	9180	9370	9110	12050	6490	9270	9224.92	43.33	0	-1058	9556	9412	9156	9012	8756	9485	9085	53	2780	500	6670	10	1	10633173	976	16.63	0.98	12	0.02	552.00	9399.00	11194	20230912	-17.99	7880	20240206	16.50	9650	-4.87	20240220	7880	16.50	20240206	16780	-45.29	20230912	7880	16.50	20240206	1.49	N	106190	500	53 억		4607101	N	N	0	N	00	N
161	20240304	090630	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-80	5	-0.86	9628720	1039	3.40	9180	9370	9160	12050	6490	9270	9267.30	43.33	0	-978	9556	9412	9156	9012	8756	9485	9085	53	2780	500	6670	10	1	10633173	977	16.65	0.98	12	0.01	552.00	9399.00	11194	20230912	-17.90	7880	20240206	16.62	9650	-4.77	20240220	7880	16.62	20240206	16780	-45.23	20230912	7880	16.62	20240206	1.49	N	106190	500	53 억		4607101	N	N	0	N	00	N