KissMeData/191420/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	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	0	3	0.00	539509750	24406	51.61	22350	22500	21700	29050	15650	22350	22105.12	0.63	0	-4195	23483	22916	21933	21366	20383	23200	21650	41	6700	500	15190	50	1	8108834	1812	-78.15	3.74	12	0.30	-286.00	5976.00	23000	20240320	-2.83	7430	20231023	200.81	23000	-2.83	20240320	10710	108.68	20240215	23000	-2.83	20240320	7430	200.81	20231023	2.36	N	191420	500	40 억		51163	N	N	0	N	00	N
3	20240329	150912	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	0	3	0.00	406058200	18423	38.96	22350	22500	21700	29050	15650	22350	22040.83	0.63	0	-2419	23483	22916	21933	21366	20383	23200	21650	41	6700	500	15190	50	1	8108834	1812	-78.15	3.74	12	0.23	-286.00	5976.00	23000	20240320	-2.83	7430	20231023	200.81	23000	-2.83	20240320	10710	108.68	20240215	23000	-2.83	20240320	7430	200.81	20231023	2.36	N	191420	500	40 억		51163	N	N	0	N	00	N
4	20240329	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-450	5	-2.01	212911850	9659	20.42	22350	22500	21700	29050	15650	22350	22042.85	0.63	0	-1126	23483	22916	21933	21366	20383	23200	21650	41	6700	500	15190	50	1	8108834	1776	-76.57	3.66	12	0.12	-286.00	5976.00	23000	20240320	-4.78	7430	20231023	194.75	23000	-4.78	20240320	10710	104.48	20240215	23000	-4.78	20240320	7430	194.75	20231023	2.36	N	191420	500	40 억		51163	N	N	0	N	00	N
5	20240329	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-350	5	-1.57	147018950	6648	14.06	22350	22500	21800	29050	15650	22350	22114.76	0.63	0	-165	23483	22916	21933	21366	20383	23200	21650	41	6700	500	15190	50	1	8108834	1784	-76.92	3.68	12	0.08	-286.00	5976.00	23000	20240320	-4.35	7430	20231023	196.10	23000	-4.35	20240320	10710	105.42	20240215	23000	-4.35	20240320	7430	196.10	20231023	2.36	N	191420	500	40 억		51163	N	N	0	N	00	N
6	20240329	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-50	5	-0.22	114203450	5153	10.90	22350	22500	21850	29050	15650	22350	22162.52	0.63	0	-68	23483	22916	21933	21366	20383	23200	21650	41	6700	500	15190	50	1	8108834	1808	-77.97	3.73	12	0.06	-286.00	5976.00	23000	20240320	-3.04	7430	20231023	200.13	23000	-3.04	20240320	10710	108.22	20240215	23000	-3.04	20240320	7430	200.13	20231023	2.36	N	191420	500	40 억		51163	N	N	0	N	00	N
7	20240329	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-200	5	-0.89	71803150	3238	6.85	22350	22500	21850	29050	15650	22350	22175.15	0.63	0	-139	23483	22916	21933	21366	20383	23200	21650	41	6700	500	15190	50	1	8108834	1796	-77.45	3.71	12	0.04	-286.00	5976.00	23000	20240320	-3.70	7430	20231023	198.12	23000	-3.70	20240320	10710	106.82	20240215	23000	-3.70	20240320	7430	198.12	20231023	2.36	N	191420	500	40 억		51163	N	N	0	N	00	N
8	20240329	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-300	5	-1.34	55733700	2513	5.31	22350	22500	21850	29050	15650	22350	22178.15	0.63	0	42	23483	22916	21933	21366	20383	23200	21650	41	6700	500	15190	50	1	8108834	1788	-77.10	3.69	12	0.03	-286.00	5976.00	23000	20240320	-4.13	7430	20231023	196.77	23000	-4.13	20240320	10710	105.88	20240215	23000	-4.13	20240320	7430	196.77	20231023	2.36	N	191420	500	40 억		51163	N	N	0	N	00	N
9	20240329	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	0	3	0.00	16137050	722	1.53	22350	22500	21950	29050	15650	22350	22350.48	0.63	0	-66	23483	22916	21933	21366	20383	23200	21650	41	6700	500	15190	50	1	8108834	1812	-78.15	3.74	12	0.01	-286.00	5976.00	23000	20240320	-2.83	7430	20231023	200.81	23000	-2.83	20240320	10710	108.68	20240215	23000	-2.83	20240320	7430	200.81	20231023	2.36	N	191420	500	40 억		51163	N	N	0	N	00	N
10	20240328	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	600	2	2.76	1021206300	47052	212.55	21750	22500	20950	28250	15250	21750	21703.30	0.58	0	4313	22816	22282	21916	21382	21016	22200	21300	41	6500	500	14790	50	1	8108834	1812	-78.15	3.74	12	0.58	-286.00	5976.00	23000	20240320	-2.83	7430	20231023	200.81	23000	-2.83	20240320	10710	108.68	20240215	23000	-2.83	20240320	7430	200.81	20231023	2.42	N	191420	500	40 억		47115	N	N	0	N	00	N
11	20240328	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	250	2	1.15	885174400	40962	185.04	21750	22500	20950	28250	15250	21750	21609.65	0.58	0	5509	22816	22282	21916	21382	21016	22200	21300	41	6500	500	14790	50	1	8108834	1784	-76.92	3.68	12	0.51	-286.00	5976.00	23000	20240320	-4.35	7430	20231023	196.10	23000	-4.35	20240320	10710	105.42	20240215	23000	-4.35	20240320	7430	196.10	20231023	2.42	N	191420	500	40 억		47115	N	N	0	N	00	N
12	20240328	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-600	5	-2.76	409801700	19304	87.20	21750	21800	20950	28250	15250	21750	21228.85	0.58	0	1392	22816	22282	21916	21382	21016	22200	21300	41	6500	500	14790	50	1	8108834	1715	-73.95	3.54	12	0.24	-286.00	5976.00	23000	20240320	-8.04	7430	20231023	184.66	23000	-8.04	20240320	10710	97.48	20240215	23000	-8.04	20240320	7430	184.66	20231023	2.42	N	191420	500	40 억		47115	N	N	0	N	00	N
13	20240328	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-650	5	-2.99	364035250	17146	77.45	21750	21800	20950	28250	15250	21750	21231.50	0.58	0	2073	22816	22282	21916	21382	21016	22200	21300	41	6500	500	14790	50	1	8108834	1711	-73.78	3.53	12	0.21	-286.00	5976.00	23000	20240320	-8.26	7430	20231023	183.98	23000	-8.26	20240320	10710	97.01	20240215	23000	-8.26	20240320	7430	183.98	20231023	2.42	N	191420	500	40 억		47115	N	N	0	N	00	N
14	20240328	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-600	5	-2.76	282364650	13268	59.94	21750	21800	21000	28250	15250	21750	21281.63	0.58	0	1720	22816	22282	21916	21382	21016	22200	21300	41	6500	500	14790	50	1	8108834	1715	-73.95	3.54	12	0.16	-286.00	5976.00	23000	20240320	-8.04	7430	20231023	184.66	23000	-8.04	20240320	10710	97.48	20240215	23000	-8.04	20240320	7430	184.66	20231023	2.42	N	191420	500	40 억		47115	N	N	0	N	00	N
15	20240328	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-250	5	-1.15	239913150	11265	50.89	21750	21800	21000	28250	15250	21750	21297.22	0.58	0	1642	22816	22282	21916	21382	21016	22200	21300	41	6500	500	14790	50	1	8108834	1743	-75.17	3.60	12	0.14	-286.00	5976.00	23000	20240320	-6.52	7430	20231023	189.37	23000	-6.52	20240320	10710	100.75	20240215	23000	-6.52	20240320	7430	189.37	20231023	2.42	N	191420	500	40 억		47115	N	N	0	N	00	N
16	20240328	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-200	5	-0.92	143959450	6727	30.39	21750	21800	21150	28250	15250	21750	21400.25	0.58	0	238	22816	22282	21916	21382	21016	22200	21300	41	6500	500	14790	50	1	8108834	1747	-75.35	3.61	12	0.08	-286.00	5976.00	23000	20240320	-6.30	7430	20231023	190.04	23000	-6.30	20240320	10710	101.21	20240215	23000	-6.30	20240320	7430	190.04	20231023	2.42	N	191420	500	40 억		47115	N	N	0	N	00	N
17	20240328	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	50	2	0.23	11528050	529	2.39	21750	21800	21750	28250	15250	21750	21792.16	0.58	0	-466	22816	22282	21916	21382	21016	22200	21300	41	6500	500	14790	50	1	8108834	1768	-76.22	3.65	12	0.01	-286.00	5976.00	23000	20240320	-5.22	7430	20231023	193.41	23000	-5.22	20240320	10710	103.55	20240215	23000	-5.22	20240320	7430	193.41	20231023	2.42	N	191420	500	40 억		47115	N	N	0	N	00	N
18	20240327	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-450	5	-2.03	483211100	22092	46.43	21750	22450	21550	28850	15550	22200	21872.68	0.61	0	-3087	23600	22900	21500	20800	19400	23250	21150	41	6650	500	15090	50	1	8108834	1764	-76.05	3.64	12	0.27	-286.00	5976.00	23000	20240320	-5.43	7430	20231023	192.73	23000	-5.43	20240320	10710	103.08	20240215	23000	-5.43	20240320	7430	192.73	20231023	2.43	N	191420	500	40 억		49842	N	N	0	N	00	N
19	20240327	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-350	5	-1.58	431191100	19703	41.41	21750	22450	21550	28850	15550	22200	21884.54	0.61	0	-1889	23600	22900	21500	20800	19400	23250	21150	41	6650	500	15090	50	1	8108834	1772	-76.40	3.66	12	0.24	-286.00	5976.00	23000	20240320	-5.00	7430	20231023	194.08	23000	-5.00	20240320	10710	104.01	20240215	23000	-5.00	20240320	7430	194.08	20231023	2.43	N	191420	500	40 억		49842	N	N	0	N	00	N
20	20240327	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-250	5	-1.13	337314100	15393	32.35	21750	22450	21550	28850	15550	22200	21913.47	0.61	0	-468	23600	22900	21500	20800	19400	23250	21150	41	6650	500	15090	50	1	8108834	1780	-76.75	3.67	12	0.19	-286.00	5976.00	23000	20240320	-4.57	7430	20231023	195.42	23000	-4.57	20240320	10710	104.95	20240215	23000	-4.57	20240320	7430	195.42	20231023	2.43	N	191420	500	40 억		49842	N	N	0	N	00	N
21	20240327	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-200	5	-0.90	217411250	9906	20.82	21750	22450	21550	28850	15550	22200	21947.43	0.61	0	-2553	23600	22900	21500	20800	19400	23250	21150	41	6650	500	15090	50	1	8108834	1784	-76.92	3.68	12	0.12	-286.00	5976.00	23000	20240320	-4.35	7430	20231023	196.10	23000	-4.35	20240320	10710	105.42	20240215	23000	-4.35	20240320	7430	196.10	20231023	2.43	N	191420	500	40 억		49842	N	N	0	N	00	N
22	20240327	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-600	5	-2.70	189195150	8615	18.11	21750	22450	21550	28850	15550	22200	21961.13	0.61	0	-2481	23600	22900	21500	20800	19400	23250	21150	41	6650	500	15090	50	1	8108834	1752	-75.52	3.61	12	0.11	-286.00	5976.00	23000	20240320	-6.09	7430	20231023	190.71	23000	-6.09	20240320	10710	101.68	20240215	23000	-6.09	20240320	7430	190.71	20231023	2.43	N	191420	500	40 억		49842	N	N	0	N	00	N
23	20240327	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-350	5	-1.58	147337750	6686	14.05	21750	22450	21600	28850	15550	22200	22036.76	0.61	0	-2191	23600	22900	21500	20800	19400	23250	21150	41	6650	500	15090	50	1	8108834	1772	-76.40	3.66	12	0.08	-286.00	5976.00	23000	20240320	-5.00	7430	20231023	194.08	23000	-5.00	20240320	10710	104.01	20240215	23000	-5.00	20240320	7430	194.08	20231023	2.43	N	191420	500	40 억		49842	N	N	0	N	00	N
24	20240327	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-100	5	-0.45	106984700	4850	10.19	21750	22450	21600	28850	15550	22200	22058.70	0.61	0	-1724	23600	22900	21500	20800	19400	23250	21150	41	6650	500	15090	50	1	8108834	1792	-77.27	3.70	12	0.06	-286.00	5976.00	23000	20240320	-3.91	7430	20231023	197.44	23000	-3.91	20240320	10710	106.35	20240215	23000	-3.91	20240320	7430	197.44	20231023	2.43	N	191420	500	40 억		49842	N	N	0	N	00	N
25	20240327	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-250	5	-1.13	19589400	901	1.89	21750	21950	21600	28850	15550	22200	21741.84	0.61	0	-7	23600	22900	21500	20800	19400	23250	21150	41	6650	500	15090	50	1	8108834	1780	-76.75	3.67	12	0.01	-286.00	5976.00	23000	20240320	-4.57	7430	20231023	195.42	23000	-4.57	20240320	10710	104.95	20240215	23000	-4.57	20240320	7430	195.42	20231023	2.43	N	191420	500	40 억		49842	N	N	0	N	00	N
26	20240326	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	650	2	3.02	1000572500	47368	272.97	21500	22200	20100	28000	15100	21550	21122.29	0.62	0	-263	22416	21982	21666	21232	20916	21825	21075	41	6450	500	14650	50	1	8108834	1800	-77.62	3.71	12	0.58	-286.00	5976.00	23000	20240320	-3.48	7430	20231023	198.79	23000	-3.48	20240320	10710	107.28	20240215	23000	-3.48	20240320	7430	198.79	20231023	2.44	N	191420	500	40 억		50004	N	N	0	N	00	N
27	20240326	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-150	5	-0.70	788779350	37711	217.32	21500	22000	20100	28000	15100	21550	20916.43	0.62	0	2298	22416	21982	21666	21232	20916	21825	21075	41	6450	500	14650	50	1	8108834	1735	-74.83	3.58	12	0.47	-286.00	5976.00	23000	20240320	-6.96	7430	20231023	188.02	23000	-6.96	20240320	10710	99.81	20240215	23000	-6.96	20240320	7430	188.02	20231023	2.44	N	191420	500	40 억		50004	N	N	0	N	00	N
28	20240326	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	-600	5	-2.78	694510500	33269	191.72	21500	22000	20100	28000	15100	21550	20875.60	0.62	0	2351	22416	21982	21666	21232	20916	21825	21075	41	6450	500	14650	50	1	8108834	1699	-73.25	3.51	12	0.41	-286.00	5976.00	23000	20240320	-8.91	7430	20231023	181.97	23000	-8.91	20240320	10710	95.61	20240215	23000	-8.91	20240320	7430	181.97	20231023	2.44	N	191420	500	40 억		50004	N	N	0	N	00	N
29	20240326	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-550	5	-2.55	613609400	29382	169.32	21500	22000	20100	28000	15100	21550	20883.85	0.62	0	2229	22416	21982	21666	21232	20916	21825	21075	41	6450	500	14650	50	1	8108834	1703	-73.43	3.51	12	0.36	-286.00	5976.00	23000	20240320	-8.70	7430	20231023	182.64	23000	-8.70	20240320	10710	96.08	20240215	23000	-8.70	20240320	7430	182.64	20231023	2.44	N	191420	500	40 억		50004	N	N	0	N	00	N
30	20240326	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-400	5	-1.86	570001400	27304	157.34	21500	22000	20100	28000	15100	21550	20876.11	0.62	0	2124	22416	21982	21666	21232	20916	21825	21075	41	6450	500	14650	50	1	8108834	1715	-73.95	3.54	12	0.34	-286.00	5976.00	23000	20240320	-8.04	7430	20231023	184.66	23000	-8.04	20240320	10710	97.48	20240215	23000	-8.04	20240320	7430	184.66	20231023	2.44	N	191420	500	40 억		50004	N	N	0	N	00	N
31	20240326	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	0	3	0.00	507479100	24351	140.33	21500	22000	20100	28000	15100	21550	20840.17	0.62	0	1131	22416	21982	21666	21232	20916	21825	21075	41	6450	500	14650	50	1	8108834	1747	-75.35	3.61	12	0.30	-286.00	5976.00	23000	20240320	-6.30	7430	20231023	190.04	23000	-6.30	20240320	10710	101.21	20240215	23000	-6.30	20240320	7430	190.04	20231023	2.44	N	191420	500	40 억		50004	N	N	0	N	00	N
32	20240326	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-850	5	-3.94	261486850	12555	72.35	21500	22000	20100	28000	15100	21550	20827.31	0.62	0	-770	22416	21982	21666	21232	20916	21825	21075	41	6450	500	14650	50	1	8108834	1679	-72.38	3.46	12	0.15	-286.00	5976.00	23000	20240320	-10.00	7430	20231023	178.60	23000	-10.00	20240320	10710	93.28	20240215	23000	-10.00	20240320	7430	178.60	20231023	2.44	N	191420	500	40 억		50004	N	N	0	N	00	N
33	20240326	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	200	2	0.93	44588000	2084	12.01	21500	22000	20900	28000	15100	21550	21395.39	0.62	0	-173	22416	21982	21666	21232	20916	21825	21075	41	6450	500	14650	50	1	8108834	1764	-76.05	3.64	12	0.03	-286.00	5976.00	23000	20240320	-5.43	7430	20231023	192.73	23000	-5.43	20240320	10710	103.08	20240215	23000	-5.43	20240320	7430	192.73	20231023	2.44	N	191420	500	40 억		50004	N	N	0	N	00	N
34	20240325	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-250	5	-1.15	377554550	17350	52.41	21750	22100	21350	28300	15300	21800	21761.26	0.58	0	2794	22966	22382	21566	20982	20166	22675	21275	41	6500	500	14820	50	1	8108834	1747	-75.35	3.61	12	0.21	-286.00	5976.00	23000	20240320	-6.30	7430	20231023	190.04	23000	-6.30	20240320	10710	101.21	20240215	23000	-6.30	20240320	7430	190.04	20231023	2.46	N	191420	500	40 억		47211	N	N	0	N	00	N
35	20240325	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	50	2	0.23	333967150	15336	46.33	21750	22100	21350	28300	15300	21800	21776.68	0.58	0	3507	22966	22382	21566	20982	20166	22675	21275	41	6500	500	14820	50	1	8108834	1772	-76.40	3.66	12	0.19	-286.00	5976.00	23000	20240320	-5.00	7430	20231023	194.08	23000	-5.00	20240320	10710	104.01	20240215	23000	-5.00	20240320	7430	194.08	20231023	2.46	N	191420	500	40 억		47211	N	N	0	N	00	N
36	20240325	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	0	3	0.00	269360650	12371	37.37	21750	22100	21350	28300	15300	21800	21773.56	0.58	0	3373	22966	22382	21566	20982	20166	22675	21275	41	6500	500	14820	50	1	8108834	1768	-76.22	3.65	12	0.15	-286.00	5976.00	23000	20240320	-5.22	7430	20231023	193.41	23000	-5.22	20240320	10710	103.55	20240215	23000	-5.22	20240320	7430	193.41	20231023	2.46	N	191420	500	40 억		47211	N	N	0	N	00	N
37	20240325	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	0	3	0.00	212838950	9785	29.56	21750	22000	21350	28300	15300	21800	21751.55	0.58	0	2191	22966	22382	21566	20982	20166	22675	21275	41	6500	500	14820	50	1	8108834	1768	-76.22	3.65	12	0.12	-286.00	5976.00	23000	20240320	-5.22	7430	20231023	193.41	23000	-5.22	20240320	10710	103.55	20240215	23000	-5.22	20240320	7430	193.41	20231023	2.46	N	191420	500	40 억		47211	N	N	0	N	00	N
38	20240325	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-50	5	-0.23	190711900	8767	26.48	21750	22000	21350	28300	15300	21800	21753.38	0.58	0	2052	22966	22382	21566	20982	20166	22675	21275	41	6500	500	14820	50	1	8108834	1764	-76.05	3.64	12	0.11	-286.00	5976.00	23000	20240320	-5.43	7430	20231023	192.73	23000	-5.43	20240320	10710	103.08	20240215	23000	-5.43	20240320	7430	192.73	20231023	2.46	N	191420	500	40 억		47211	N	N	0	N	00	N
39	20240325	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-200	5	-0.92	133815800	6164	18.62	21750	22000	21350	28300	15300	21800	21709.25	0.58	0	754	22966	22382	21566	20982	20166	22675	21275	41	6500	500	14820	50	1	8108834	1752	-75.52	3.61	12	0.08	-286.00	5976.00	23000	20240320	-6.09	7430	20231023	190.71	23000	-6.09	20240320	10710	101.68	20240215	23000	-6.09	20240320	7430	190.71	20231023	2.46	N	191420	500	40 억		47211	N	N	0	N	00	N
40	20240325	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-300	5	-1.38	87437650	4020	12.14	21750	22000	21350	28300	15300	21800	21750.66	0.58	0	-43	22966	22382	21566	20982	20166	22675	21275	41	6500	500	14820	50	1	8108834	1743	-75.17	3.60	12	0.05	-286.00	5976.00	23000	20240320	-6.52	7430	20231023	189.37	23000	-6.52	20240320	10710	100.75	20240215	23000	-6.52	20240320	7430	189.37	20231023	2.46	N	191420	500	40 억		47211	N	N	0	N	00	N
41	20240325	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	200	2	0.92	14035150	647	1.95	21750	22000	21350	28300	15300	21800	21692.66	0.58	0	-61	22966	22382	21566	20982	20166	22675	21275	41	6500	500	14820	50	1	8108834	1784	-76.92	3.68	12	0.01	-286.00	5976.00	23000	20240320	-4.35	7430	20231023	196.10	23000	-4.35	20240320	10710	105.42	20240215	23000	-4.35	20240320	7430	196.10	20231023	2.46	N	191420	500	40 억		47211	N	N	0	N	00	N
42	20240322	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	500	2	2.35	712706300	33082	37.12	21300	22150	20750	27650	14950	21300	21543.85	0.60	0	-2137	24200	22750	21200	19750	18200	21975	18975	41	6350	500	14480	50	1	8108834	1768	660.61	3.49	12	0.41	33.00	6239.00	23000	20240320	-5.22	7430	20231023	193.41	23000	-5.22	20240320	10710	103.55	20240215	23000	-5.22	20240320	7430	193.41	20231023	2.53	N	191420	500	40 억		49054	N	N	0	N	00	N
43	20240322	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	0	3	0.00	622779000	28926	32.46	21300	22150	20750	27650	14950	21300	21530.32	0.60	0	-1687	24200	22750	21200	19750	18200	21975	18975	41	6350	500	14480	50	1	8108834	1727	645.45	3.41	12	0.36	33.00	6239.00	23000	20240320	-7.39	7430	20231023	186.68	23000	-7.39	20240320	10710	98.88	20240215	23000	-7.39	20240320	7430	186.68	20231023	2.53	N	191420	500	40 억		49054	N	N	0	N	00	N
44	20240322	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	-50	5	-0.23	586116500	27196	30.52	21300	22150	20750	27650	14950	21300	21551.86	0.60	0	-1758	24200	22750	21200	19750	18200	21975	18975	41	6350	500	14480	50	1	8108834	1723	643.94	3.41	12	0.34	33.00	6239.00	23000	20240320	-7.61	7430	20231023	186.00	23000	-7.61	20240320	10710	98.41	20240215	23000	-7.61	20240320	7430	186.00	20231023	2.53	N	191420	500	40 억		49054	N	N	0	N	00	N
45	20240322	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	200	2	0.94	548367150	25424	28.53	21300	22150	20750	27650	14950	21300	21569.21	0.60	0	-2019	24200	22750	21200	19750	18200	21975	18975	41	6350	500	14480	50	1	8108834	1743	651.52	3.45	12	0.31	33.00	6239.00	23000	20240320	-6.52	7430	20231023	189.37	23000	-6.52	20240320	10710	100.75	20240215	23000	-6.52	20240320	7430	189.37	20231023	2.53	N	191420	500	40 억		49054	N	N	0	N	00	N
46	20240322	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	200	2	0.94	530865700	24606	27.61	21300	22150	20750	27650	14950	21300	21574.99	0.60	0	-2071	24200	22750	21200	19750	18200	21975	18975	41	6350	500	14480	50	1	8108834	1743	651.52	3.45	12	0.30	33.00	6239.00	23000	20240320	-6.52	7430	20231023	189.37	23000	-6.52	20240320	10710	100.75	20240215	23000	-6.52	20240320	7430	189.37	20231023	2.53	N	191420	500	40 억		49054	N	N	0	N	00	N
47	20240322	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-450	5	-2.11	473644250	21908	24.58	21300	22150	20750	27650	14950	21300	21620.15	0.60	0	-2201	24200	22750	21200	19750	18200	21975	18975	41	6350	500	14480	50	1	8108834	1691	631.82	3.34	12	0.27	33.00	6239.00	23000	20240320	-9.35	7430	20231023	180.62	23000	-9.35	20240320	10710	94.68	20240215	23000	-9.35	20240320	7430	180.62	20231023	2.53	N	191420	500	40 억		49054	N	N	0	N	00	N
48	20240322	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	500	2	2.35	257628050	11836	13.28	21300	22150	21250	27650	14950	21300	21767.70	0.60	0	498	24200	22750	21200	19750	18200	21975	18975	41	6350	500	14480	50	1	8108834	1768	660.61	3.49	12	0.15	33.00	6239.00	23000	20240320	-5.22	7430	20231023	193.41	23000	-5.22	20240320	10710	103.55	20240215	23000	-5.22	20240320	7430	193.41	20231023	2.53	N	191420	500	40 억		49054	N	N	0	N	00	N
49	20240322	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	0	3	0.00	25493550	1185	1.33	21300	21750	21300	27650	14950	21300	21519.28	0.60	0	-603	24200	22750	21200	19750	18200	21975	18975	41	6350	500	14480	50	1	8108834	1727	645.45	3.41	12	0.01	33.00	6239.00	23000	20240320	-7.39	7430	20231023	186.68	23000	-7.39	20240320	10710	98.88	20240215	23000	-7.39	20240320	7430	186.68	20231023	2.53	N	191420	500	40 억		49054	N	N	0	N	00	N
50	20240321	160920	54	100.00	KOSDAQ		제약	N	N	N	N		N	21300	-1250	5	-5.54	1884866450	88952	59.29	22500	22650	19650	29300	15800	22550	21188.71	0.69	0	-6841	24816	23682	21866	20732	18916	24250	21300	41	6750	500	15330	50	1	8108834	1727	645.45	3.41	12	1.10	33.00	6239.00	23000	20240320	-7.39	7430	20231023	186.68	23000	-7.39	20240320	10710	98.88	20240215	23000	-7.39	20240320	7430	186.68	20231023	2.38	N	191420	500	40 억		55876	N	N	0	N	01	N
51	20240321	150915	54	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-1350	5	-5.99	1781648750	84138	56.08	22500	22650	19650	29300	15800	22550	21174.50	0.69	0	-6225	24816	23682	21866	20732	18916	24250	21300	41	6750	500	15330	50	1	8108834	1719	642.42	3.40	12	1.04	33.00	6239.00	23000	20240320	-7.83	7430	20231023	185.33	23000	-7.83	20240320	10710	97.95	20240215	23000	-7.83	20240320	7430	185.33	20231023	2.38	N	191420	500	40 억		55876	N	N	0	N	01	N
52	20240321	140916	54	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-1000	5	-4.43	1689285500	79792	53.18	22500	22650	19650	29300	15800	22550	21170.25	0.69	0	-5809	24816	23682	21866	20732	18916	24250	21300	41	6750	500	15330	50	1	8108834	1747	653.03	3.45	12	0.98	33.00	6239.00	23000	20240320	-6.30	7430	20231023	190.04	23000	-6.30	20240320	10710	101.21	20240215	23000	-6.30	20240320	7430	190.04	20231023	2.38	N	191420	500	40 억		55876	N	N	0	N	01	N
53	20240321	130904	54	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-1500	5	-6.65	1573142050	74349	49.55	22500	22650	19650	29300	15800	22550	21157.95	0.69	0	-5580	24816	23682	21866	20732	18916	24250	21300	41	6750	500	15330	50	1	8108834	1707	637.88	3.37	12	0.92	33.00	6239.00	23000	20240320	-8.48	7430	20231023	183.31	23000	-8.48	20240320	10710	96.55	20240215	23000	-8.48	20240320	7430	183.31	20231023	2.38	N	191420	500	40 억		55876	N	N	0	N	01	N
54	20240321	120918	54	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-1450	5	-6.43	1493361550	70578	47.04	22500	22650	19650	29300	15800	22550	21158.04	0.69	0	-5369	24816	23682	21866	20732	18916	24250	21300	41	6750	500	15330	50	1	8108834	1711	639.39	3.38	12	0.87	33.00	6239.00	23000	20240320	-8.26	7430	20231023	183.98	23000	-8.26	20240320	10710	97.01	20240215	23000	-8.26	20240320	7430	183.98	20231023	2.38	N	191420	500	40 억		55876	N	N	0	N	01	N
55	20240321	110915	54	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-750	5	-3.33	451889250	20352	13.56	22500	22650	21800	29300	15800	22550	22202.82	0.69	0	-5951	24816	23682	21866	20732	18916	24250	21300	41	6750	500	15330	50	1	8108834	1768	660.61	3.49	12	0.25	33.00	6239.00	23000	20240320	-5.22	7430	20231023	193.41	23000	-5.22	20240320	10710	103.55	20240215	23000	-5.22	20240320	7430	193.41	20231023	2.38	N	191420	500	40 억		55876	N	N	0	N	01	N
56	20240321	100919	54	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-350	5	-1.55	296533050	13334	8.89	22500	22650	21900	29300	15800	22550	22237.70	0.69	0	-4121	24816	23682	21866	20732	18916	24250	21300	41	6750	500	15330	50	1	8108834	1800	672.73	3.56	12	0.16	33.00	6239.00	23000	20240320	-3.48	7430	20231023	198.79	23000	-3.48	20240320	10710	107.28	20240215	23000	-3.48	20240320	7430	198.79	20231023	2.38	N	191420	500	40 억		55876	N	N	0	N	01	N
57	20240321	090922	54	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-250	5	-1.11	89411950	4015	2.68	22500	22600	21900	29300	15800	22550	22265.94	0.69	0	-2294	24816	23682	21866	20732	18916	24250	21300	41	6750	500	15330	50	1	8108834	1808	675.76	3.57	12	0.05	33.00	6239.00	23000	20240320	-3.04	7430	20231023	200.13	23000	-3.04	20240320	10710	108.22	20240215	23000	-3.04	20240320	7430	200.13	20231023	2.38	N	191420	500	40 억		55876	N	N	0	N	01	N
58	20240320	160908	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22550	1850	2	8.94	3225560850	149647	119.82	20400	23000	20050	26900	14500	20700	21554.39	0.60	0	6266	21700	21200	20200	19700	18700	21450	19950	41	6200	500	14070	50	1	8108834	1829	683.33	3.61	12	1.85	33.00	6239.00	23000	20240320	-1.96	7430	20231023	203.50	23000	-1.96	20240320	10710	110.55	20240215	23000	-1.96	20240320	7430	203.50	20231023	2.22	N	191420	500	40 억		48398	N	N	0	N	01	N
59	20240320	150910	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21950	1250	2	6.04	2873901200	133916	107.22	20400	23000	20050	26900	14500	20700	21460.73	0.60	0	9172	21700	21200	20200	19700	18700	21450	19950	41	6200	500	14070	50	1	8108834	1780	665.15	3.52	12	1.65	33.00	6239.00	23000	20240320	-4.57	7430	20231023	195.42	23000	-4.57	20240320	10710	104.95	20240215	23000	-4.57	20240320	7430	195.42	20231023	2.22	N	191420	500	40 억		48398	N	N	0	N	01	N
60	20240320	140914	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21350	650	2	3.14	2465007550	115178	92.22	20400	23000	20050	26900	14500	20700	21402.00	0.60	0	6768	21700	21200	20200	19700	18700	21450	19950	41	6200	500	14070	50	1	8108834	1731	646.97	3.42	12	1.42	33.00	6239.00	23000	20240320	-7.17	7430	20231023	187.35	23000	-7.17	20240320	10710	99.35	20240215	23000	-7.17	20240320	7430	187.35	20231023	2.22	N	191420	500	40 억		48398	N	N	0	N	01	N
61	20240320	130914	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20800	100	2	0.48	2415557800	112834	90.34	20400	23000	20050	26900	14500	20700	21408.35	0.60	0	7028	21700	21200	20200	19700	18700	21450	19950	41	6200	500	14070	50	1	8108834	1687	630.30	3.33	12	1.39	33.00	6239.00	23000	20240320	-9.57	7430	20231023	179.95	23000	-9.57	20240320	10710	94.21	20240215	23000	-9.57	20240320	7430	179.95	20231023	2.22	N	191420	500	40 억		48398	N	N	0	N	01	N
62	20240320	120908	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21200	500	2	2.42	2227756300	103889	83.18	20400	23000	20050	26900	14500	20700	21443.94	0.60	0	4611	21700	21200	20200	19700	18700	21450	19950	41	6200	500	14070	50	1	8108834	1719	642.42	3.40	12	1.28	33.00	6239.00	23000	20240320	-7.83	7430	20231023	185.33	23000	-7.83	20240320	10710	97.95	20240215	23000	-7.83	20240320	7430	185.33	20231023	2.22	N	191420	500	40 억		48398	N	N	0	N	01	N
63	20240320	110910	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21450	750	2	3.62	1652363150	76560	61.30	20400	23000	20050	26900	14500	20700	21583.11	0.60	0	-4455	21700	21200	20200	19700	18700	21450	19950	41	6200	500	14070	50	1	8108834	1739	650.00	3.44	12	0.94	33.00	6239.00	23000	20240320	-6.74	7430	20231023	188.69	23000	-6.74	20240320	10710	100.28	20240215	23000	-6.74	20240320	7430	188.69	20231023	2.22	N	191420	500	40 억		48398	N	N	0	N	01	N
64	20240320	100904	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21300	600	2	2.90	697805950	33291	26.65	20400	21750	20050	26900	14500	20700	20961.15	0.60	0	-1209	21700	21200	20200	19700	18700	21450	19950	41	6200	500	14070	50	1	8108834	1727	645.45	3.41	12	0.41	33.00	6239.00	21750	20240320	-2.07	7430	20231023	186.68	21750	-2.07	20240320	10710	98.88	20240215	21750	-2.07	20240320	7430	186.68	20231023	2.22	N	191420	500	40 억		48398	N	N	0	N	01	N
65	20240320	090908	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20300	-400	5	-1.93	156380500	7690	6.16	20400	20750	20050	26900	14500	20700	20333.42	0.60	0	-5	21700	21200	20200	19700	18700	21450	19950	41	6200	500	14070	50	1	8108834	1646	615.15	3.25	12	0.09	33.00	6239.00	20750	20240320	-2.17	7430	20231023	173.22	20750	-2.17	20240320	10710	89.54	20240215	20750	-2.17	20240320	7430	173.22	20231023	2.22	N	191420	500	40 억		48398	N	N	0	N	01	N
66	20240319	160858	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20700	900	2	4.55	2469565930	123177	99.72	19700	20700	19200	25700	13860	19800	20047.82	0.65	0	-3907	21620	20710	18930	18020	16240	21165	18475	41	5900	500	13460	50	1	8108834	1679	627.27	3.32	12	1.52	33.00	6239.00	20700	20240319	0.00	7430	20231023	178.60	20700	0.00	20240319	10710	93.28	20240215	20700	0.00	20240319	7430	178.60	20231023	2.23	N	191420	500	40 억		52669	N	N	0	N	00	N
67	20240319	150908	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20300	500	2	2.53	2135394330	106909	86.55	19700	20600	19200	25700	13860	19800	19973.97	0.65	0	-3260	21620	20710	18930	18020	16240	21165	18475	41	5900	500	13460	50	1	8108834	1646	615.15	3.25	12	1.32	33.00	6239.00	20600	20240319	-1.46	7430	20231023	173.22	20600	-1.46	20240319	10710	89.54	20240215	20600	-1.46	20240319	7430	173.22	20231023	2.23	N	191420	500	40 억		52669	N	N	0	N	00	N
68	20240319	140908	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20050	250	2	1.26	1927451280	96591	78.20	19700	20600	19200	25700	13860	19800	19954.80	0.65	0	-2461	21620	20710	18930	18020	16240	21165	18475	41	5900	500	13460	50	1	8108834	1626	607.58	3.21	12	1.19	33.00	6239.00	20600	20240319	-2.67	7430	20231023	169.85	20600	-2.67	20240319	10710	87.21	20240215	20600	-2.67	20240319	7430	169.85	20231023	2.23	N	191420	500	40 억		52669	N	N	0	N	00	N
69	20240319	130838	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20400	600	2	3.03	1650457490	82863	67.08	19700	20600	19200	25700	13860	19800	19917.93	0.65	0	-1995	21620	20710	18930	18020	16240	21165	18475	41	5900	500	13460	50	1	8108834	1654	618.18	3.27	12	1.02	33.00	6239.00	20600	20240319	-0.97	7430	20231023	174.56	20600	-0.97	20240319	10710	90.48	20240215	20600	-0.97	20240319	7430	174.56	20231023	2.23	N	191420	500	40 억		52669	N	N	0	N	00	N
70	20240319	120903	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20100	300	2	1.52	1478814120	74336	60.18	19700	20600	19200	25700	13860	19800	19893.67	0.65	0	-2755	21620	20710	18930	18020	16240	21165	18475	41	5900	500	13460	50	1	8108834	1630	609.09	3.22	12	0.92	33.00	6239.00	20600	20240319	-2.43	7430	20231023	170.52	20600	-2.43	20240319	10710	87.68	20240215	20600	-2.43	20240319	7430	170.52	20231023	2.23	N	191420	500	40 억		52669	N	N	0	N	00	N
71	20240319	110904	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19900	100	2	0.51	1107497060	56029	45.36	19700	20600	19200	25700	13860	19800	19766.49	0.65	0	-3455	21620	20710	18930	18020	16240	21165	18475	41	5900	500	13460	10	1	8108834	1614	603.03	3.19	12	0.69	33.00	6239.00	20600	20240319	-3.40	7430	20231023	167.83	20600	-3.40	20240319	10710	85.81	20240215	20600	-3.40	20240319	7430	167.83	20231023	2.23	N	191420	500	40 억		52669	N	N	0	N	00	N
72	20240319	100907	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19950	150	2	0.76	632115100	32221	26.09	19700	20000	19200	25700	13860	19800	19618.01	0.65	0	-5979	21620	20710	18930	18020	16240	21165	18475	41	5900	500	13460	10	1	8108834	1618	604.55	3.20	12	0.40	33.00	6239.00	20000	20240319	-0.25	7430	20231023	168.51	20000	-0.25	20240319	10710	86.27	20240215	20000	-0.25	20240319	7430	168.51	20231023	2.23	N	191420	500	40 억		52669	N	N	0	N	00	N
73	20240319	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	19220	-580	5	-2.93	94969870	4874	3.95	19700	19700	19200	25700	13860	19800	19483.89	0.65	0	42	21620	20710	18930	18020	16240	21165	18475	41	5900	500	13460	10	1	8108834	1559	582.42	3.08	12	0.06	33.00	6239.00	19840	20240318	-3.12	7430	20231023	158.68	19840	-3.12	20240318	10710	79.46	20240215	19840	-3.12	20240318	7430	158.68	20231023	2.23	N	191420	500	40 억		52669	N	N	0	N	00	N
74	20240318	160901	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19800	2000	2	11.24	2299257770	122825	262.31	17800	19840	17150	23100	12460	17800	18716.35	0.79	0	-7889	18460	18130	17480	17150	16500	18295	17315	41	5300	500	12100	10	1	8108834	1606	600.00	3.17	12	1.51	33.00	6239.00	19840	20240318	-0.20	7430	20231023	166.49	19840	-0.20	20240318	10710	84.87	20240215	19840	-0.20	20240318	7430	166.49	20231023	2.25	N	191420	500	40 억		64154	N	N	0	N	00	N
75	20240318	150901	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19420	1620	2	9.10	1785077820	96681	206.47	17800	19660	17150	23100	12460	17800	18463.59	0.79	0	-6648	18460	18130	17480	17150	16500	18295	17315	41	5300	500	12100	10	1	8108834	1575	588.48	3.11	12	1.19	33.00	6239.00	19660	20240318	-1.22	7430	20231023	161.37	19660	-1.22	20240318	10710	81.33	20240215	19660	-1.22	20240318	7430	161.37	20231023	2.25	N	191420	500	40 억		64154	N	N	0	N	00	N
76	20240318	140901	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18100	300	2	1.69	683448210	38759	82.77	17800	18100	17150	23100	12460	17800	17633.27	0.79	0	-6967	18460	18130	17480	17150	16500	18295	17315	41	5300	500	12100	10	1	8108834	1468	548.48	2.90	12	0.48	33.00	6239.00	18100	20240318	0.00	7430	20231023	143.61	18100	0.00	20240318	10710	69.00	20240215	18100	0.00	20240318	7430	143.61	20231023	2.25	N	191420	500	40 억		64154	N	N	0	N	00	N
77	20240318	130900	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17530	-270	5	-1.52	409908260	23479	50.14	17800	17860	17150	23100	12460	17800	17458.49	0.79	0	-6699	18460	18130	17480	17150	16500	18295	17315	41	5300	500	12100	10	1	8108834	1421	531.21	2.81	12	0.29	33.00	6239.00	17860	20240318	-1.85	7430	20231023	135.94	17860	-1.85	20240318	10710	63.68	20240215	17860	-1.85	20240318	7430	135.94	20231023	2.25	N	191420	500	40 억		64154	N	N	0	N	00	N
78	20240318	120854	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17370	-430	5	-2.42	399970850	22911	48.93	17800	17860	17150	23100	12460	17800	17457.58	0.79	0	-6642	18460	18130	17480	17150	16500	18295	17315	41	5300	500	12100	10	1	8108834	1409	526.36	2.78	12	0.28	33.00	6239.00	17860	20240318	-2.74	7430	20231023	133.78	17860	-2.74	20240318	10710	62.18	20240215	17860	-2.74	20240318	7430	133.78	20231023	2.25	N	191420	500	40 억		64154	N	N	0	N	00	N
79	20240318	110903	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17370	-430	5	-2.42	307284840	17543	37.47	17800	17860	17200	23100	12460	17800	17516.08	0.79	0	-5426	18460	18130	17480	17150	16500	18295	17315	41	5300	500	12100	10	1	8108834	1409	526.36	2.78	12	0.22	33.00	6239.00	17860	20240318	-2.74	7430	20231023	133.78	17860	-2.74	20240318	10710	62.18	20240215	17860	-2.74	20240318	7430	133.78	20231023	2.25	N	191420	500	40 억		64154	N	N	0	N	00	N
80	20240318	100900	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17340	-460	5	-2.58	248959670	14188	30.30	17800	17860	17250	23100	12460	17800	17547.18	0.79	0	-4668	18460	18130	17480	17150	16500	18295	17315	41	5300	500	12100	10	1	8108834	1406	525.45	2.78	12	0.17	33.00	6239.00	17860	20240318	-2.91	7430	20231023	133.38	17860	-2.91	20240318	10710	61.90	20240215	17860	-2.91	20240318	7430	133.38	20231023	2.25	N	191420	500	40 억		64154	N	N	0	N	00	N
81	20240318	090900	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17800	0	3	0.00	46676680	2635	5.63	17800	17850	17510	23100	12460	17800	17714.08	0.79	0	-965	18460	18130	17480	17150	16500	18295	17315	41	5300	500	12100	10	1	8108834	1443	539.39	2.85	12	0.03	33.00	6239.00	17850	20240318	-0.28	7430	20231023	139.57	17850	-0.28	20240318	10710	66.20	20240215	17850	-0.28	20240318	7430	139.57	20231023	2.25	N	191420	500	40 억		64154	N	N	0	N	00	N
82	20240315	160852	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17800	480	2	2.77	820283700	46769	153.40	17320	17810	16830	22500	12130	17320	17538.92	0.83	0	-2785	18033	17676	17143	16786	16253	17410	16520	41	5180	500	11770	10	1	8108834	1443	539.39	2.85	12	0.58	33.00	6239.00	17810	20240315	-0.06	7430	20231023	139.57	17810	-0.06	20240315	10710	66.20	20240215	17810	-0.06	20240315	7430	139.57	20231023	2.26	N	191420	500	40 억		66936	N	N	0	N	00	N
83	20240315	150821	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17350	30	2	0.17	711847430	40637	133.29	17320	17810	16830	22500	12130	17320	17517.22	0.83	0	-1712	18033	17676	17143	16786	16253	17410	16520	41	5180	500	11770	10	1	8108834	1407	525.76	2.78	12	0.50	33.00	6239.00	17810	20240315	-2.58	7430	20231023	133.51	17810	-2.58	20240315	10710	62.00	20240215	17810	-2.58	20240315	7430	133.51	20231023	2.26	N	191420	500	40 억		66936	N	N	0	N	00	N
84	20240315	140806	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17630	310	2	1.79	585585120	33411	109.59	17320	17810	16830	22500	12130	17320	17526.72	0.83	0	-2516	18033	17676	17143	16786	16253	17410	16520	41	5180	500	11770	10	1	8108834	1430	534.24	2.83	12	0.41	33.00	6239.00	17810	20240315	-1.01	7430	20231023	137.28	17810	-1.01	20240315	10710	64.61	20240215	17810	-1.01	20240315	7430	137.28	20231023	2.26	N	191420	500	40 억		66936	N	N	0	N	00	N
85	20240315	130853	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17610	290	2	1.67	531074750	30328	99.48	17320	17800	16830	22500	12130	17320	17511.04	0.83	0	-1678	18033	17676	17143	16786	16253	17410	16520	41	5180	500	11770	10	1	8108834	1428	533.64	2.82	12	0.37	33.00	6239.00	17800	20240315	-1.07	7430	20231023	137.01	17800	-1.07	20240315	10710	64.43	20240215	17800	-1.07	20240315	7430	137.01	20231023	2.26	N	191420	500	40 억		66936	N	N	0	N	00	N
86	20240315	120852	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17600	280	2	1.62	459672380	26286	86.22	17320	17800	16830	22500	12130	17320	17487.35	0.83	0	-1758	18033	17676	17143	16786	16253	17410	16520	41	5180	500	11770	10	1	8108834	1427	533.33	2.82	12	0.32	33.00	6239.00	17800	20240315	-1.12	7430	20231023	136.88	17800	-1.12	20240315	10710	64.33	20240215	17800	-1.12	20240315	7430	136.88	20231023	2.26	N	191420	500	40 억		66936	N	N	0	N	00	N
87	20240315	110849	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17700	380	2	2.19	435114100	24891	81.64	17320	17800	16830	22500	12130	17320	17480.78	0.83	0	-1879	18033	17676	17143	16786	16253	17410	16520	41	5180	500	11770	10	1	8108834	1435	536.36	2.84	12	0.31	33.00	6239.00	17800	20240315	-0.56	7430	20231023	138.22	17800	-0.56	20240315	10710	65.27	20240215	17800	-0.56	20240315	7430	138.22	20231023	2.26	N	191420	500	40 억		66936	N	N	0	N	00	N
88	20240315	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	17390	70	2	0.40	273460040	15721	51.56	17320	17630	16830	22500	12130	17320	17394.57	0.83	0	-3418	18033	17676	17143	16786	16253	17410	16520	41	5180	500	11770	10	1	8108834	1410	526.97	2.79	12	0.19	33.00	6239.00	17670	20231129	-1.58	7430	20231023	134.05	17630	-1.36	20240315	10710	62.37	20240215	17670	-1.58	20231129	7430	134.05	20231023	2.26	N	191420	500	40 억		66936	N	N	0	N	00	N
89	20240315	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	-20	5	-0.12	29297840	1703	5.59	17320	17320	17050	22500	12130	17320	17203.66	0.83	0	-744	18033	17676	17143	16786	16253	17410	16520	41	5180	500	11770	10	1	8108834	1403	524.24	2.77	12	0.02	33.00	6239.00	17670	20231129	-2.09	7430	20231023	132.84	17500	-1.14	20240313	10710	61.53	20240215	17670	-2.09	20231129	7430	132.84	20231023	2.26	N	191420	500	40 억		66936	N	N	0	N	00	N
90	20240314	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	17320	20	2	0.12	514665590	30465	56.41	17400	17500	16610	22450	12110	17300	16891.37	0.91	0	-6701	18033	17666	17133	16766	16233	17850	16950	41	5150	500	11760	10	1	8108834	1404	524.85	2.78	12	0.38	33.00	6239.00	17670	20231129	-1.98	7430	20231023	133.11	17500	0.00	20240313	10710	61.72	20240215	17670	-1.98	20231129	7430	133.11	20231023	2.32	N	191420	500	40 억		73592	N	N	0	N	00	N
91	20240314	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	-550	5	-3.18	377632220	22433	41.54	17400	17450	16610	22450	12110	17300	16833.78	0.91	0	-5944	18033	17666	17133	16766	16233	17850	16950	41	5150	500	11760	10	1	8108834	1358	507.58	2.68	12	0.28	33.00	6239.00	17670	20231129	-5.21	7430	20231023	125.44	17500	-4.29	20240313	10710	56.40	20240215	17670	-5.21	20231129	7430	125.44	20231023	2.32	N	191420	500	40 억		73592	N	N	0	N	00	N
92	20240314	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	-520	5	-3.01	326372300	19355	35.84	17400	17450	16610	22450	12110	17300	16862.43	0.91	0	-4921	18033	17666	17133	16766	16233	17850	16950	41	5150	500	11760	10	1	8108834	1361	508.48	2.69	12	0.24	33.00	6239.00	17670	20231129	-5.04	7430	20231023	125.84	17500	-4.11	20240313	10710	56.68	20240215	17670	-5.04	20231129	7430	125.84	20231023	2.32	N	191420	500	40 억		73592	N	N	0	N	00	N
93	20240314	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	16790	-510	5	-2.95	304078190	18025	33.38	17400	17450	16610	22450	12110	17300	16869.80	0.91	0	-4117	18033	17666	17133	16766	16233	17850	16950	41	5150	500	11760	10	1	8108834	1361	508.79	2.69	12	0.22	33.00	6239.00	17670	20231129	-4.98	7430	20231023	125.98	17500	-4.06	20240313	10710	56.77	20240215	17670	-4.98	20231129	7430	125.98	20231023	2.32	N	191420	500	40 억		73592	N	N	0	N	00	N
94	20240314	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-690	5	-3.99	290762770	17226	31.90	17400	17450	16610	22450	12110	17300	16879.30	0.91	0	-4326	18033	17666	17133	16766	16233	17850	16950	41	5150	500	11760	10	1	8108834	1347	503.33	2.66	12	0.21	33.00	6239.00	17670	20231129	-6.00	7430	20231023	123.55	17500	-5.09	20240313	10710	55.09	20240215	17670	-6.00	20231129	7430	123.55	20231023	2.32	N	191420	500	40 억		73592	N	N	0	N	00	N
95	20240314	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	-610	5	-3.53	216134420	12770	23.65	17400	17450	16680	22450	12110	17300	16925.17	0.91	0	-5037	18033	17666	17133	16766	16233	17850	16950	41	5150	500	11760	10	1	8108834	1353	505.76	2.68	12	0.16	33.00	6239.00	17670	20231129	-5.55	7430	20231023	124.63	17500	-4.63	20240313	10710	55.84	20240215	17670	-5.55	20231129	7430	124.63	20231023	2.32	N	191420	500	40 억		73592	N	N	0	N	00	N
96	20240314	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	16910	-390	5	-2.25	143996050	8465	15.67	17400	17450	16700	22450	12110	17300	17010.76	0.91	0	-2457	18033	17666	17133	16766	16233	17850	16950	41	5150	500	11760	10	1	8108834	1371	512.42	2.71	12	0.10	33.00	6239.00	17670	20231129	-4.30	7430	20231023	127.59	17500	-3.37	20240313	10710	57.89	20240215	17670	-4.30	20231129	7430	127.59	20231023	2.32	N	191420	500	40 억		73592	N	N	0	N	00	N
97	20240314	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	50	2	0.29	41363960	2390	4.43	17400	17450	17070	22450	12110	17300	17307.10	0.91	0	111	18033	17666	17133	16766	16233	17850	16950	41	5150	500	11760	10	1	8108834	1407	525.76	2.78	12	0.03	33.00	6239.00	17670	20231129	-1.81	7430	20231023	133.51	17500	-0.86	20240313	10710	62.00	20240215	17670	-1.81	20231129	7430	133.51	20231023	2.32	N	191420	500	40 억		73592	N	N	0	N	00	N
98	20240313	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	600	2	3.59	918645560	53795	102.55	16700	17500	16600	21700	11690	16700	17077.54	0.95	0	-3280	17393	17046	16363	16016	15333	17220	16190	41	5000	500	11350	10	1	8108834	1403	524.24	2.77	12	0.66	33.00	6239.00	17670	20231129	-2.09	7430	20231023	132.84	17500	-1.14	20240313	10710	61.53	20240215	17670	-2.09	20231129	7430	132.84	20231023	2.37	N	191420	500	40 억		77129	N	N	0	N	00	N
99	20240313	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	16770	70	2	0.42	797271950	46712	89.05	16700	17500	16600	21700	11690	16700	17068.81	0.95	0	-2532	17393	17046	16363	16016	15333	17220	16190	41	5000	500	11350	10	1	8108834	1360	508.18	2.69	12	0.58	33.00	6239.00	17670	20231129	-5.09	7430	20231023	125.71	17500	-4.17	20240313	10710	56.58	20240215	17670	-5.09	20231129	7430	125.71	20231023	2.37	N	191420	500	40 억		77129	N	N	0	N	00	N
100	20240313	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	-60	5	-0.36	691420160	40397	77.01	16700	17500	16600	21700	11690	16700	17116.92	0.95	0	-2235	17393	17046	16363	16016	15333	17220	16190	41	5000	500	11350	10	1	8108834	1349	504.24	2.67	12	0.50	33.00	6239.00	17670	20231129	-5.83	7430	20231023	123.96	17500	-4.91	20240313	10710	55.37	20240215	17670	-5.83	20231129	7430	123.96	20231023	2.37	N	191420	500	40 억		77129	N	N	0	N	00	N
101	20240313	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	200	2	1.20	633076610	36915	70.37	16700	17500	16600	21700	11690	16700	17151.10	0.95	0	-159	17393	17046	16363	16016	15333	17220	16190	41	5000	500	11350	10	1	8108834	1370	512.12	2.71	12	0.46	33.00	6239.00	17670	20231129	-4.36	7430	20231023	127.46	17500	-3.43	20240313	10710	57.80	20240215	17670	-4.36	20231129	7430	127.46	20231023	2.37	N	191420	500	40 억		77129	N	N	0	N	00	N
102	20240313	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	16890	190	2	1.14	607826840	35427	67.53	16700	17500	16600	21700	11690	16700	17158.78	0.95	0	-171	17393	17046	16363	16016	15333	17220	16190	41	5000	500	11350	10	1	8108834	1370	511.82	2.71	12	0.44	33.00	6239.00	17670	20231129	-4.41	7430	20231023	127.32	17500	-3.49	20240313	10710	57.70	20240215	17670	-4.41	20231129	7430	127.32	20231023	2.37	N	191420	500	40 억		77129	N	N	0	N	00	N
103	20240313	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	17040	340	2	2.04	545631790	31762	60.55	16700	17500	16600	21700	11690	16700	17180.65	0.95	0	685	17393	17046	16363	16016	15333	17220	16190	41	5000	500	11350	10	1	8108834	1382	516.36	2.73	12	0.39	33.00	6239.00	17670	20231129	-3.57	7430	20231023	129.34	17500	-2.63	20240313	10710	59.10	20240215	17670	-3.57	20231129	7430	129.34	20231023	2.37	N	191420	500	40 억		77129	N	N	0	N	00	N
104	20240313	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	17330	630	2	3.77	469273630	27295	52.03	16700	17500	16600	21700	11690	16700	17194.93	0.95	0	2108	17393	17046	16363	16016	15333	17220	16190	41	5000	500	11350	10	1	8108834	1405	525.15	2.78	12	0.34	33.00	6239.00	17670	20231129	-1.92	7430	20231023	133.24	17500	-0.97	20240313	10710	61.81	20240215	17670	-1.92	20231129	7430	133.24	20231023	2.37	N	191420	500	40 억		77129	N	N	0	N	00	N
105	20240313	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	220	2	1.32	37382490	2225	4.24	16700	16990	16600	21700	11690	16700	16807.14	0.95	0	-503	17393	17046	16363	16016	15333	17220	16190	41	5000	500	11350	10	1	8108834	1372	512.73	2.71	12	0.03	33.00	6239.00	17670	20231129	-4.24	7430	20231023	127.73	16990	-0.41	20240313	10710	57.98	20240215	17670	-4.24	20231129	7430	127.73	20231023	2.37	N	191420	500	40 억		77129	N	N	0	N	00	N
106	20240312	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	690	2	4.31	857712460	52358	79.14	15860	16710	15680	20800	11210	16010	16380.62	0.95	0	-273	17183	16596	15973	15386	14763	16285	15075	41	4790	500	10880	10	1	8108834	1354	506.06	2.68	12	0.65	33.00	6239.00	17670	20231129	-5.49	7430	20231023	124.76	16710	-0.06	20240312	10710	55.93	20240215	17670	-5.49	20231129	7430	124.76	20231023	2.42	N	191420	500	40 억		76656	N	N	0	N	00	N
107	20240312	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	680	2	4.25	767082950	46928	70.93	15860	16710	15680	20800	11210	16010	16345.95	0.95	0	304	17183	16596	15973	15386	14763	16285	15075	41	4790	500	10880	10	1	8108834	1353	505.76	2.68	12	0.58	33.00	6239.00	17670	20231129	-5.55	7430	20231023	124.63	16710	-0.12	20240312	10710	55.84	20240215	17670	-5.55	20231129	7430	124.63	20231023	2.42	N	191420	500	40 억		76656	N	N	0	N	00	N
108	20240312	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	16390	380	2	2.37	501571610	30920	46.73	15860	16710	15680	20800	11210	16010	16221.59	0.95	0	4390	17183	16596	15973	15386	14763	16285	15075	41	4790	500	10880	10	1	8108834	1329	496.67	2.63	12	0.38	33.00	6239.00	17670	20231129	-7.24	7430	20231023	120.59	16710	-1.92	20240312	10710	53.03	20240215	17670	-7.24	20231129	7430	120.59	20231023	2.42	N	191420	500	40 억		76656	N	N	0	N	00	N
109	20240312	130746	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	170	2	1.06	329259130	20397	30.83	15860	16710	15680	20800	11210	16010	16142.53	0.95	0	-949	17183	16596	15973	15386	14763	16285	15075	41	4790	500	10880	10	1	8108834	1312	490.30	2.59	12	0.25	33.00	6239.00	17670	20231129	-8.43	7430	20231023	117.77	16710	-3.17	20240312	10710	51.07	20240215	17670	-8.43	20231129	7430	117.77	20231023	2.42	N	191420	500	40 억		76656	N	N	0	N	00	N
110	20240312	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	270	2	1.69	276258490	17136	25.90	15860	16710	15680	20800	11210	16010	16121.53	0.95	0	1165	17183	16596	15973	15386	14763	16285	15075	41	4790	500	10880	10	1	8108834	1320	493.33	2.61	12	0.21	33.00	6239.00	17670	20231129	-7.87	7430	20231023	119.11	16710	-2.57	20240312	10710	52.01	20240215	17670	-7.87	20231129	7430	119.11	20231023	2.42	N	191420	500	40 억		76656	N	N	0	N	00	N
111	20240312	110827	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	370	2	2.31	262950700	16322	24.67	15860	16710	15680	20800	11210	16010	16110.20	0.95	0	1078	17183	16596	15973	15386	14763	16285	15075	41	4790	500	10880	10	1	8108834	1328	496.36	2.63	12	0.20	33.00	6239.00	17670	20231129	-7.30	7430	20231023	120.46	16710	-1.97	20240312	10710	52.94	20240215	17670	-7.30	20231129	7430	120.46	20231023	2.42	N	191420	500	40 억		76656	N	N	0	N	00	N
112	20240312	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	15910	-100	5	-0.62	104558260	6605	9.98	15860	16040	15680	20800	11210	16010	15830.17	0.95	0	240	17183	16596	15973	15386	14763	16285	15075	41	4790	500	10880	10	1	8108834	1290	482.12	2.55	12	0.08	33.00	6239.00	17670	20231129	-9.96	7430	20231023	114.13	16560	-3.93	20240311	10710	48.55	20240215	17670	-9.96	20231129	7430	114.13	20231023	2.42	N	191420	500	40 억		76656	N	N	0	N	00	N
113	20240312	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	-330	5	-2.06	25617110	1628	2.46	15860	15900	15680	20800	11210	16010	15735.33	0.95	0	235	17183	16596	15973	15386	14763	16285	15075	41	4790	500	10880	10	1	8108834	1271	475.15	2.51	12	0.02	33.00	6239.00	17670	20231129	-11.26	7430	20231023	111.04	16560	-5.31	20240311	10710	46.41	20240215	17670	-11.26	20231129	7430	111.04	20231023	2.42	N	191420	500	40 억		76656	N	N	0	N	00	N
114	20240311	160824	54	100.00	KOSDAQ		제약	N	N	N	N		N	16010	-390	5	-2.38	1039990570	65818	57.89	16400	16560	15350	21300	11480	16400	15800.07	1.06	0	-8687	17353	16876	15923	15446	14493	17115	15685	41	4900	500	11150	10	1	8108834	1298	485.15	2.57	12	0.81	33.00	6239.00	17670	20231129	-9.39	7430	20231023	115.48	16560	-3.32	20240311	10710	49.49	20240215	17670	-9.39	20231129	7430	115.48	20231023	2.42	N	191420	500	40 억		85647	N	N	0	N	01	N
115	20240311	150822	54	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-400	5	-2.44	980253910	62086	54.61	16400	16560	15350	21300	11480	16400	15788.56	1.06	0	-6938	17353	16876	15923	15446	14493	17115	15685	41	4900	500	11150	10	1	8108834	1297	484.85	2.56	12	0.77	33.00	6239.00	17670	20231129	-9.45	7430	20231023	115.34	16560	-3.38	20240311	10710	49.39	20240215	17670	-9.45	20231129	7430	115.34	20231023	2.42	N	191420	500	40 억		85647	N	N	0	N	01	N
116	20240311	140820	54	100.00	KOSDAQ		제약	N	N	N	N		N	15990	-410	5	-2.50	902770890	57210	50.32	16400	16560	15350	21300	11480	16400	15779.85	1.06	0	-6038	17353	16876	15923	15446	14493	17115	15685	41	4900	500	11150	10	1	8108834	1297	484.55	2.56	12	0.71	33.00	6239.00	17670	20231129	-9.51	7430	20231023	115.21	16560	-3.44	20240311	10710	49.30	20240215	17670	-9.51	20231129	7430	115.21	20231023	2.42	N	191420	500	40 억		85647	N	N	0	N	01	N
117	20240311	130822	54	100.00	KOSDAQ		제약	N	N	N	N		N	15730	-670	5	-4.09	812710740	51511	45.31	16400	16560	15350	21300	11480	16400	15777.31	1.06	0	-5325	17353	16876	15923	15446	14493	17115	15685	41	4900	500	11150	10	1	8108834	1276	476.67	2.52	12	0.64	33.00	6239.00	17670	20231129	-10.98	7430	20231023	111.71	16560	-5.01	20240311	10710	46.87	20240215	17670	-10.98	20231129	7430	111.71	20231023	2.42	N	191420	500	40 억		85647	N	N	0	N	01	N
118	20240311	120823	54	100.00	KOSDAQ		제약	N	N	N	N		N	15520	-880	5	-5.37	735122200	46563	40.95	16400	16560	15350	21300	11480	16400	15787.57	1.06	0	-4227	17353	16876	15923	15446	14493	17115	15685	41	4900	500	11150	10	1	8108834	1258	470.30	2.49	12	0.57	33.00	6239.00	17670	20231129	-12.17	7430	20231023	108.88	16560	-6.28	20240311	10710	44.91	20240215	17670	-12.17	20231129	7430	108.88	20231023	2.42	N	191420	500	40 억		85647	N	N	0	N	01	N
119	20240311	110819	54	100.00	KOSDAQ		제약	N	N	N	N		N	15470	-930	5	-5.67	620178770	39113	34.40	16400	16560	15400	21300	11480	16400	15855.95	1.06	0	-2763	17353	16876	15923	15446	14493	17115	15685	41	4900	500	11150	10	1	8108834	1254	468.79	2.48	12	0.48	33.00	6239.00	17670	20231129	-12.45	7430	20231023	108.21	16560	-6.58	20240311	10710	44.44	20240215	17670	-12.45	20231129	7430	108.21	20231023	2.42	N	191420	500	40 억		85647	N	N	0	N	01	N
120	20240311	100810	54	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-900	5	-5.49	522588080	32835	28.88	16400	16560	15430	21300	11480	16400	15915.45	1.06	0	-2445	17353	16876	15923	15446	14493	17115	15685	41	4900	500	11150	10	1	8108834	1257	469.70	2.48	12	0.40	33.00	6239.00	17670	20231129	-12.28	7430	20231023	108.61	16560	-6.40	20240311	10710	44.72	20240215	17670	-12.28	20231129	7430	108.61	20231023	2.42	N	191420	500	40 억		85647	N	N	0	N	01	N
121	20240311	090815	54	100.00	KOSDAQ		제약	N	N	N	N		N	16400	0	3	0.00	65020230	3987	3.51	16400	16560	16000	21300	11480	16400	16307.85	1.06	0	-515	17353	16876	15923	15446	14493	17115	15685	41	4900	500	11150	10	1	8108834	1330	496.97	2.63	12	0.05	33.00	6239.00	17670	20231129	-7.19	7430	20231023	120.73	16560	-0.97	20240311	10710	53.13	20240215	17670	-7.19	20231129	7430	120.73	20231023	2.42	N	191420	500	40 억		85647	N	N	0	N	01	N
122	20240308	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	1400	2	9.33	1780624670	112449	142.73	15290	16400	14970	19500	10500	15000	15834.09	0.76	0	23222	15866	15432	14766	14332	13666	15650	14550	41	4500	500	10200	10	1	8108834	1330	496.97	2.63	12	1.39	33.00	6239.00	17670	20231129	-7.19	7430	20231023	120.73	16400	0.00	20240308	10710	53.13	20240215	17670	-7.19	20231129	7430	120.73	20231023	2.38	N	191420	500	40 억		62003	N	N	0	N	00	N
123	20240308	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	1070	2	7.13	1646921550	104240	132.31	15290	16340	14970	19500	10500	15000	15799.32	0.76	0	22540	15866	15432	14766	14332	13666	15650	14550	41	4500	500	10200	10	1	8108834	1303	486.97	2.58	12	1.29	33.00	6239.00	17670	20231129	-9.05	7430	20231023	116.29	16340	-1.65	20240308	10710	50.05	20240215	17670	-9.05	20231129	7430	116.29	20231023	2.38	N	191420	500	40 억		62003	N	N	0	N	00	N
124	20240308	140812	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	1070	2	7.13	1537950840	97444	123.68	15290	16340	14970	19500	10500	15000	15782.92	0.76	0	21221	15866	15432	14766	14332	13666	15650	14550	41	4500	500	10200	10	1	8108834	1303	486.97	2.58	12	1.20	33.00	6239.00	17670	20231129	-9.05	7430	20231023	116.29	16340	-1.65	20240308	10710	50.05	20240215	17670	-9.05	20231129	7430	116.29	20231023	2.38	N	191420	500	40 억		62003	N	N	0	N	00	N
125	20240308	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	990	2	6.60	1200031740	76482	97.07	15290	16170	14970	19500	10500	15000	15690.38	0.76	0	13467	15866	15432	14766	14332	13666	15650	14550	41	4500	500	10200	10	1	8108834	1297	484.55	2.56	12	0.94	33.00	6239.00	17670	20231129	-9.51	7430	20231023	115.21	16170	-1.11	20240308	10710	49.30	20240215	17670	-9.51	20231129	7430	115.21	20231023	2.38	N	191420	500	40 억		62003	N	N	0	N	00	N
126	20240308	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	930	2	6.20	1057213980	67483	85.65	15290	16170	14970	19500	10500	15000	15666.37	0.76	0	11695	15866	15432	14766	14332	13666	15650	14550	41	4500	500	10200	10	1	8108834	1292	482.73	2.55	12	0.83	33.00	6239.00	17670	20231129	-9.85	7430	20231023	114.40	16170	-1.48	20240308	10710	48.74	20240215	17670	-9.85	20231129	7430	114.40	20231023	2.38	N	191420	500	40 억		62003	N	N	0	N	00	N
127	20240308	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	800	2	5.33	675156850	43626	55.37	15290	15850	14970	19500	10500	15000	15476.02	0.76	0	6843	15866	15432	14766	14332	13666	15650	14550	41	4500	500	10200	10	1	8108834	1281	478.79	2.53	12	0.54	33.00	6239.00	17670	20231129	-10.58	7430	20231023	112.65	15850	-0.32	20240308	10710	47.53	20240215	17670	-10.58	20231129	7430	112.65	20231023	2.38	N	191420	500	40 억		62003	N	N	0	N	00	N
128	20240308	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	15370	370	2	2.47	324757250	21159	26.86	15290	15500	14970	19500	10500	15000	15348.42	0.76	0	2030	15866	15432	14766	14332	13666	15650	14550	41	4500	500	10200	10	1	8108834	1246	465.76	2.46	12	0.26	33.00	6239.00	17670	20231129	-13.02	7430	20231023	106.86	15500	-0.84	20240308	10710	43.51	20240215	17670	-13.02	20231129	7430	106.86	20231023	2.38	N	191420	500	40 억		62003	N	N	0	N	00	N
129	20240308	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	250	2	1.67	121413010	7905	10.03	15290	15500	14970	19500	10500	15000	15359.01	0.76	0	-486	15866	15432	14766	14332	13666	15650	14550	41	4500	500	10200	10	1	8108834	1237	462.12	2.44	12	0.10	33.00	6239.00	17670	20231129	-13.70	7430	20231023	105.25	15500	-1.61	20240308	10710	42.39	20240215	17670	-13.70	20231129	7430	105.25	20231023	2.38	N	191420	500	40 억		62003	N	N	0	N	00	N
130	20240307	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	570	2	3.95	1169346880	78579	284.34	14430	15200	14100	18750	10110	14430	14881.16	0.81	0	-2856	15116	14772	14346	14002	13576	14945	14175	41	4320	500	9810	10	1	8108834	1216	454.55	2.40	12	0.97	33.00	6239.00	17670	20231129	-15.11	7430	20231023	101.88	15200	0.00	20240104	10710	40.06	20240215	17670	-15.11	20231129	7430	101.88	20231023	2.22	N	191420	500	40 억		65594	N	N	0	N	00	N
131	20240307	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	14780	350	2	2.43	1099191170	73883	267.34	14430	15200	14100	18750	10110	14430	14877.46	0.81	0	-1819	15116	14772	14346	14002	13576	14945	14175	41	4320	500	9810	10	1	8108834	1198	447.88	2.37	12	0.91	33.00	6239.00	17670	20231129	-16.36	7430	20231023	98.92	15200	0.00	20240104	10710	38.00	20240215	17670	-16.36	20231129	7430	98.92	20231023	2.22	N	191420	500	40 억		65594	N	N	0	N	00	N
132	20240307	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	570	2	3.95	1009633560	67890	245.66	14430	15200	14100	18750	10110	14430	14871.61	0.81	0	-2551	15116	14772	14346	14002	13576	14945	14175	41	4320	500	9810	10	1	8108834	1216	454.55	2.40	12	0.84	33.00	6239.00	17670	20231129	-15.11	7430	20231023	101.88	15200	0.00	20240104	10710	40.06	20240215	17670	-15.11	20231129	7430	101.88	20231023	2.22	N	191420	500	40 억		65594	N	N	0	N	00	N
133	20240307	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	650	2	4.50	929039050	62508	226.18	14430	15200	14100	18750	10110	14430	14862.72	0.81	0	-2064	15116	14772	14346	14002	13576	14945	14175	41	4320	500	9810	10	1	8108834	1223	456.97	2.42	12	0.77	33.00	6239.00	17670	20231129	-14.66	7430	20231023	102.96	15200	0.00	20240104	10710	40.80	20240215	17670	-14.66	20231129	7430	102.96	20231023	2.22	N	191420	500	40 억		65594	N	N	0	N	00	N
134	20240307	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	270	2	1.87	858359180	57780	209.08	14430	15200	14100	18750	10110	14430	14855.65	0.81	0	-1980	15116	14772	14346	14002	13576	14945	14175	41	4320	500	9810	10	1	8108834	1192	445.45	2.36	12	0.71	33.00	6239.00	17670	20231129	-16.81	7430	20231023	97.85	15200	0.00	20240104	10710	37.25	20240215	17670	-16.81	20231129	7430	97.85	20231023	2.22	N	191420	500	40 억		65594	N	N	0	N	00	N
135	20240307	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	15020	590	2	4.09	764020980	51445	186.15	14430	15200	14100	18750	10110	14430	14851.22	0.81	0	-1398	15116	14772	14346	14002	13576	14945	14175	41	4320	500	9810	10	1	8108834	1218	455.15	2.41	12	0.63	33.00	6239.00	17670	20231129	-15.00	7430	20231023	102.15	15200	0.00	20240104	10710	40.24	20240215	17670	-15.00	20231129	7430	102.15	20231023	2.22	N	191420	500	40 억		65594	N	N	0	N	00	N
136	20240307	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	370	2	2.56	219497760	15080	54.57	14430	15000	14100	18750	10110	14430	14555.55	0.81	0	-2262	15116	14772	14346	14002	13576	14945	14175	41	4320	500	9810	10	1	8108834	1200	448.48	2.37	12	0.19	33.00	6239.00	17670	20231129	-16.24	7430	20231023	99.19	15200	-2.63	20240104	10710	38.19	20240215	17670	-16.24	20231129	7430	99.19	20231023	2.22	N	191420	500	40 억		65594	N	N	0	N	00	N
137	20240307	090805	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	0	3	0.00	3781210	262	0.95	14430	14450	14430	18750	10110	14430	14432.10	0.81	0	4	15116	14772	14346	14002	13576	14945	14175	41	4320	500	9810	10	1	8108834	1170	437.27	2.31	12	0.00	33.00	6239.00	17670	20231129	-18.34	7430	20231023	94.21	15200	-5.07	20240104	10710	34.73	20240215	17670	-18.34	20231129	7430	94.21	20231023	2.22	N	191420	500	40 억		65594	N	N	0	N	00	N
138	20240306	160759	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	200	2	1.41	390291800	27180	56.71	14100	14690	13920	18490	9970	14230	14359.55	0.78	0	1900	14956	14592	13896	13532	12836	14775	13715	41	4260	500	9670	10	1	8108834	1170	437.27	2.31	12	0.34	33.00	6239.00	17670	20231129	-18.34	7430	20231023	94.21	15200	-5.07	20240104	10710	34.73	20240215	17670	-18.34	20231129	7430	94.21	20231023	2.18	N	191420	500	40 억		63509	N	N	0	N	00	N
139	20240306	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	80	2	0.56	363185950	25299	52.78	14100	14690	13920	18490	9970	14230	14355.77	0.78	0	2561	14956	14592	13896	13532	12836	14775	13715	41	4260	500	9670	10	1	8108834	1160	433.64	2.29	12	0.31	33.00	6239.00	17670	20231129	-19.02	7430	20231023	92.60	15200	-5.86	20240104	10710	33.61	20240215	17670	-19.02	20231129	7430	92.60	20231023	2.18	N	191420	500	40 억		63509	N	N	0	N	00	N
140	20240306	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	130	2	0.91	309638160	21566	44.99	14100	14690	13920	18490	9970	14230	14357.73	0.78	0	2669	14956	14592	13896	13532	12836	14775	13715	41	4260	500	9670	10	1	8108834	1164	435.15	2.30	12	0.27	33.00	6239.00	17670	20231129	-18.73	7430	20231023	93.27	15200	-5.53	20240104	10710	34.08	20240215	17670	-18.73	20231129	7430	93.27	20231023	2.18	N	191420	500	40 억		63509	N	N	0	N	00	N
141	20240306	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	210	2	1.48	294918050	20548	42.87	14100	14690	13920	18490	9970	14230	14352.67	0.78	0	3062	14956	14592	13896	13532	12836	14775	13715	41	4260	500	9670	10	1	8108834	1171	437.58	2.31	12	0.25	33.00	6239.00	17670	20231129	-18.28	7430	20231023	94.35	15200	-5.00	20240104	10710	34.83	20240215	17670	-18.28	20231129	7430	94.35	20231023	2.18	N	191420	500	40 억		63509	N	N	0	N	00	N
142	20240306	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	80	2	0.56	265077930	18474	38.54	14100	14690	13920	18490	9970	14230	14348.73	0.78	0	3268	14956	14592	13896	13532	12836	14775	13715	41	4260	500	9670	10	1	8108834	1160	433.64	2.29	12	0.23	33.00	6239.00	17670	20231129	-19.02	7430	20231023	92.60	15200	-5.86	20240104	10710	33.61	20240215	17670	-19.02	20231129	7430	92.60	20231023	2.18	N	191420	500	40 억		63509	N	N	0	N	00	N
143	20240306	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	20	2	0.14	239588110	16702	34.85	14100	14690	13920	18490	9970	14230	14344.91	0.78	0	4440	14956	14592	13896	13532	12836	14775	13715	41	4260	500	9670	10	1	8108834	1156	431.82	2.28	12	0.21	33.00	6239.00	17670	20231129	-19.35	7430	20231023	91.79	15200	-6.25	20240104	10710	33.05	20240215	17670	-19.35	20231129	7430	91.79	20231023	2.18	N	191420	500	40 억		63509	N	N	0	N	00	N
144	20240306	100744	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-70	5	-0.49	72280250	5092	10.62	14100	14320	13920	18490	9970	14230	14194.83	0.78	0	1861	14956	14592	13896	13532	12836	14775	13715	41	4260	500	9670	10	1	8108834	1148	429.09	2.27	12	0.06	33.00	6239.00	17670	20231129	-19.86	7430	20231023	90.58	15200	-6.84	20240104	10710	32.21	20240215	17670	-19.86	20231129	7430	90.58	20231023	2.18	N	191420	500	40 억		63509	N	N	0	N	00	N
145	20240306	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	-100	5	-0.70	14937510	1063	2.22	14100	14130	13920	18490	9970	14230	14051.38	0.78	0	-147	14956	14592	13896	13532	12836	14775	13715	41	4260	500	9670	10	1	8108834	1146	428.18	2.26	12	0.01	33.00	6239.00	17670	20231129	-20.03	7430	20231023	90.17	15200	-7.04	20240104	10710	31.93	20240215	17670	-20.03	20231129	7430	90.17	20231023	2.18	N	191420	500	40 억		63509	N	N	0	N	00	N
146	20240305	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	730	2	5.41	659172590	47512	165.78	13360	14260	13200	17550	9450	13500	13869.96	0.72	0	5381	13880	13690	13310	13120	12740	13785	13215	41	4050	500	9180	10	1	8108834	1154	431.21	2.28	12	0.59	33.00	6239.00	17670	20231129	-19.47	7430	20231023	91.52	15200	-6.38	20240104	10710	32.87	20240215	17670	-19.47	20231129	7430	91.52	20231023	2.13	N	191420	500	40 억		58152	N	N	0	N	00	N
147	20240305	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	440	2	3.26	429432710	31205	108.88	13360	14230	13200	17550	9450	13500	13761.66	0.72	0	2185	13880	13690	13310	13120	12740	13785	13215	41	4050	500	9180	10	1	8108834	1130	422.42	2.23	12	0.38	33.00	6239.00	17670	20231129	-21.11	7430	20231023	87.62	15200	-8.29	20240104	10710	30.16	20240215	17670	-21.11	20231129	7430	87.62	20231023	2.13	N	191420	500	40 억		58152	N	N	0	N	00	N
148	20240305	140746	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	370	2	2.74	317056210	23092	80.57	13360	14230	13200	17550	9450	13500	13730.13	0.72	0	1245	13880	13690	13310	13120	12740	13785	13215	41	4050	500	9180	10	1	8108834	1125	420.30	2.22	12	0.28	33.00	6239.00	17670	20231129	-21.51	7430	20231023	86.68	15200	-8.75	20240104	10710	29.51	20240215	17670	-21.51	20231129	7430	86.68	20231023	2.13	N	191420	500	40 억		58152	N	N	0	N	00	N
149	20240305	130745	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	440	2	3.26	288723540	21055	73.46	13360	14230	13200	17550	9450	13500	13712.83	0.72	0	1285	13880	13690	13310	13120	12740	13785	13215	41	4050	500	9180	10	1	8108834	1130	422.42	2.23	12	0.26	33.00	6239.00	17670	20231129	-21.11	7430	20231023	87.62	15200	-8.29	20240104	10710	30.16	20240215	17670	-21.11	20231129	7430	87.62	20231023	2.13	N	191420	500	40 억		58152	N	N	0	N	00	N
150	20240305	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	300	2	2.22	211946560	15523	54.16	13360	14230	13200	17550	9450	13500	13653.71	0.72	0	425	13880	13690	13310	13120	12740	13785	13215	41	4050	500	9180	10	1	8108834	1119	418.18	2.21	12	0.19	33.00	6239.00	17670	20231129	-21.90	7430	20231023	85.73	15200	-9.21	20240104	10710	28.85	20240215	17670	-21.90	20231129	7430	85.73	20231023	2.13	N	191420	500	40 억		58152	N	N	0	N	00	N
151	20240305	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	280	2	2.07	177649100	13017	45.42	13360	14230	13200	17550	9450	13500	13647.47	0.72	0	590	13880	13690	13310	13120	12740	13785	13215	41	4050	500	9180	10	1	8108834	1117	417.58	2.21	12	0.16	33.00	6239.00	17670	20231129	-22.01	7430	20231023	85.46	15200	-9.34	20240104	10710	28.66	20240215	17670	-22.01	20231129	7430	85.46	20231023	2.13	N	191420	500	40 억		58152	N	N	0	N	00	N
152	20240305	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	360	2	2.67	141062860	10334	36.06	13360	14230	13200	17550	9450	13500	13650.36	0.72	0	1310	13880	13690	13310	13120	12740	13785	13215	41	4050	500	9180	10	1	8108834	1124	420.00	2.22	12	0.13	33.00	6239.00	17670	20231129	-21.56	7430	20231023	86.54	15200	-8.82	20240104	10710	29.41	20240215	17670	-21.56	20231129	7430	86.54	20231023	2.13	N	191420	500	40 억		58152	N	N	0	N	00	N
153	20240305	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	0	3	0.00	39572450	2860	9.98	13360	14230	13200	17550	9450	13500	13836.52	0.72	0	-37	13880	13690	13310	13120	12740	13785	13215	41	4050	500	9180	10	1	8108834	1095	409.09	2.16	12	0.04	33.00	6239.00	17670	20231129	-23.60	7430	20231023	81.70	15200	-11.18	20240104	10710	26.05	20240215	17670	-23.60	20231129	7430	81.70	20231023	2.13	N	191420	500	40 억		58152	N	N	0	N	00	N
154	20240304	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	0	3	0.00	374651730	28360	93.40	13500	13500	12930	17550	9450	13500	13210.57	0.78	0	-5244	14146	13822	13176	12852	12206	13985	13015	41	4050	500	9180	10	1	8108834	1095	409.09	2.16	12	0.35	33.00	6239.00	17670	20231129	-23.60	7430	20231023	81.70	15200	-11.18	20240104	10710	26.05	20240215	17670	-23.60	20231129	7430	81.70	20231023	2.19	N	191420	500	40 억		63596	N	N	0	N	00	N
155	20240304	150743	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	-260	5	-1.93	293255830	22322	73.52	13500	13500	12930	17550	9450	13500	13137.52	0.78	0	-2246	14146	13822	13176	12852	12206	13985	13015	41	4050	500	9180	10	1	8108834	1074	401.21	2.12	12	0.28	33.00	6239.00	17670	20231129	-25.07	7430	20231023	78.20	15200	-12.89	20240104	10710	23.62	20240215	17670	-25.07	20231129	7430	78.20	20231023	2.19	N	191420	500	40 억		63596	N	N	0	N	00	N
156	20240304	140711	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-320	5	-2.37	227129270	17319	57.04	13500	13500	12930	17550	9450	13500	13114.46	0.78	0	-3568	14146	13822	13176	12852	12206	13985	13015	41	4050	500	9180	10	1	8108834	1069	399.39	2.11	12	0.21	33.00	6239.00	17670	20231129	-25.41	7430	20231023	77.39	15200	-13.29	20240104	10710	23.06	20240215	17670	-25.41	20231129	7430	77.39	20231023	2.19	N	191420	500	40 억		63596	N	N	0	N	00	N
157	20240304	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-560	5	-4.15	187932520	14330	47.20	13500	13500	12940	17550	9450	13500	13114.62	0.78	0	-3266	14146	13822	13176	12852	12206	13985	13015	41	4050	500	9180	10	1	8108834	1049	392.12	2.07	12	0.18	33.00	6239.00	17670	20231129	-26.77	7430	20231023	74.16	15200	-14.87	20240104	10710	20.82	20240215	17670	-26.77	20231129	7430	74.16	20231023	2.19	N	191420	500	40 억		63596	N	N	0	N	00	N
158	20240304	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-470	5	-3.48	145673500	11078	36.49	13500	13500	13010	17550	9450	13500	13149.80	0.78	0	-2489	14146	13822	13176	12852	12206	13985	13015	41	4050	500	9180	10	1	8108834	1057	394.85	2.09	12	0.14	33.00	6239.00	17670	20231129	-26.26	7430	20231023	75.37	15200	-14.28	20240104	10710	21.66	20240215	17670	-26.26	20231129	7430	75.37	20231023	2.19	N	191420	500	40 억		63596	N	N	0	N	00	N
159	20240304	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-370	5	-2.74	132331960	10056	33.12	13500	13500	13020	17550	9450	13500	13159.50	0.78	0	-2038	14146	13822	13176	12852	12206	13985	13015	41	4050	500	9180	10	1	8108834	1065	397.88	2.10	12	0.12	33.00	6239.00	17670	20231129	-25.69	7430	20231023	76.72	15200	-13.62	20240104	10710	22.60	20240215	17670	-25.69	20231129	7430	76.72	20231023	2.19	N	191420	500	40 억		63596	N	N	0	N	00	N
160	20240304	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-300	5	-2.22	90575480	6873	22.64	13500	13500	13020	17550	9450	13500	13178.45	0.78	0	-1417	14146	13822	13176	12852	12206	13985	13015	41	4050	500	9180	10	1	8108834	1070	400.00	2.12	12	0.08	33.00	6239.00	17670	20231129	-25.30	7430	20231023	77.66	15200	-13.16	20240104	10710	23.25	20240215	17670	-25.30	20231129	7430	77.66	20231023	2.19	N	191420	500	40 억		63596	N	N	0	N	00	N
161	20240304	090735	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	-290	5	-2.15	20779350	1554	5.12	13500	13500	13120	17550	9450	13500	13371.53	0.78	0	-341	14146	13822	13176	12852	12206	13985	13015	41	4050	500	9180	10	1	8108834	1071	400.30	2.12	12	0.02	33.00	6239.00	17670	20231129	-25.24	7430	20231023	77.79	15200	-13.09	20240104	10710	23.34	20240215	17670	-25.24	20231129	7430	77.79	20231023	2.19	N	191420	500	40 억		63596	N	N	0	N	00	N