KissMeData/288330/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	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	275	2	5.55	4185953710	810490	45.82	4955	5500	4810	6440	3470	4955	5164.71	1.09	0	-29248	5715	5335	4770	4390	3825	5525	4580	118	1485	500	3270	10	1	23641129	1236	-3.11	7.16	12	3.43	-1683.00	730.00	9750	20230424	-46.36	2450	20240201	113.47	5500	-4.91	20240329	2450	113.47	20240201	9750	-46.36	20230424	2450	113.47	20240201	0.71	N	288330	500	118 억		257011	N	N	0	N	00	N
3	20240329	151054	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	215	2	4.34	4021305710	778941	44.04	4955	5500	4810	6440	3470	4955	5162.53	1.09	0	-27768	5715	5335	4770	4390	3825	5525	4580	118	1485	500	3270	10	1	23641129	1222	-3.07	7.08	12	3.29	-1683.00	730.00	9750	20230424	-46.97	2450	20240201	111.02	5500	-6.00	20240329	2450	111.02	20240201	9750	-46.97	20230424	2450	111.02	20240201	0.71	N	288330	500	118 억		257011	N	N	0	N	00	N
4	20240329	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	255	2	5.15	3525030840	683975	38.67	4955	5500	4810	6440	3470	4955	5153.74	1.09	0	-36341	5715	5335	4770	4390	3825	5525	4580	118	1485	500	3270	10	1	23641129	1232	-3.10	7.14	12	2.89	-1683.00	730.00	9750	20230424	-46.56	2450	20240201	112.65	5500	-5.27	20240329	2450	112.65	20240201	9750	-46.56	20230424	2450	112.65	20240201	0.71	N	288330	500	118 억		257011	N	N	0	N	00	N
5	20240329	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	135	2	2.72	3292415360	638565	36.10	4955	5500	4810	6440	3470	4955	5155.96	1.09	0	-30954	5715	5335	4770	4390	3825	5525	4580	118	1485	500	3270	10	1	23641129	1203	-3.02	6.97	12	2.70	-1683.00	730.00	9750	20230424	-47.79	2450	20240201	107.76	5500	-7.45	20240329	2450	107.76	20240201	9750	-47.79	20230424	2450	107.76	20240201	0.71	N	288330	500	118 억		257011	N	N	0	N	00	N
6	20240329	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	65	2	1.31	3176048115	615708	34.81	4955	5500	4810	6440	3470	4955	5158.37	1.09	0	-29740	5715	5335	4770	4390	3825	5525	4580	118	1485	500	3270	10	1	23641129	1187	-2.98	6.88	12	2.60	-1683.00	730.00	9750	20230424	-48.51	2450	20240201	104.90	5500	-8.73	20240329	2450	104.90	20240201	9750	-48.51	20230424	2450	104.90	20240201	0.71	N	288330	500	118 억		257011	N	N	0	N	00	N
7	20240329	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-70	5	-1.41	2884523000	556975	31.49	4955	5500	4810	6440	3470	4955	5178.91	1.09	0	-33588	5715	5335	4770	4390	3825	5525	4580	118	1485	500	3270	5	1	23641129	1155	-2.90	6.69	12	2.36	-1683.00	730.00	9750	20230424	-49.90	2450	20240201	99.39	5500	-11.18	20240329	2450	99.39	20240201	9750	-49.90	20230424	2450	99.39	20240201	0.71	N	288330	500	118 억		257011	N	N	0	N	00	N
8	20240329	101031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	285	2	5.75	2344305025	451459	25.52	4955	5500	4810	6440	3470	4955	5192.73	1.09	0	-30521	5715	5335	4770	4390	3825	5525	4580	118	1485	500	3270	10	1	23641129	1239	-3.11	7.18	12	1.91	-1683.00	730.00	9750	20230424	-46.26	2450	20240201	113.88	5500	-4.73	20240329	2450	113.88	20240201	9750	-46.26	20230424	2450	113.88	20240201	0.71	N	288330	500	118 억		257011	N	N	0	N	00	N
9	20240329	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-60	5	-1.21	288933235	59160	3.34	4955	4955	4810	6440	3470	4955	4883.93	1.09	0	-2921	5715	5335	4770	4390	3825	5525	4580	118	1485	500	3270	5	1	23641129	1157	-2.91	6.71	12	0.25	-1683.00	730.00	9750	20230424	-49.79	2450	20240201	99.80	5150	-4.95	20240328	2450	99.80	20240201	9750	-49.79	20230424	2450	99.80	20240201	0.71	N	288330	500	118 억		257011	N	N	0	N	00	N
10	20240328	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	600	2	13.78	8300117975	1767108	65.80	4355	5150	4205	5660	3050	4355	4697.22	0.95	0	16756	5218	4786	4143	3711	3068	5002	3927	118	1305	500	2870	5	1	23641129	1171	-2.94	6.79	12	7.47	-1683.00	730.00	9750	20230424	-49.18	2450	20240201	102.24	5150	-3.79	20240328	2450	102.24	20240201	9750	-49.18	20230424	2450	102.24	20240201	0.71	N	288330	500	118 억		223833	N	N	0	N	00	N
11	20240328	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	535	2	12.28	8082095750	1722987	64.16	4355	5150	4205	5660	3050	4355	4691.11	0.95	0	13437	5218	4786	4143	3711	3068	5002	3927	118	1305	500	2870	5	1	23641129	1156	-2.91	6.70	12	7.29	-1683.00	730.00	9750	20230424	-49.85	2450	20240201	99.59	5150	-5.05	20240328	2450	99.59	20240201	9750	-49.85	20230424	2450	99.59	20240201	0.71	N	288330	500	118 억		223833	N	N	0	N	00	N
12	20240328	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	520	2	11.94	7340977425	1570656	58.48	4355	5150	4205	5660	3050	4355	4674.21	0.95	0	-13013	5218	4786	4143	3711	3068	5002	3927	118	1305	500	2870	5	1	23641129	1153	-2.90	6.68	12	6.64	-1683.00	730.00	9750	20230424	-50.00	2450	20240201	98.98	5150	-5.34	20240328	2450	98.98	20240201	9750	-50.00	20230424	2450	98.98	20240201	0.71	N	288330	500	118 억		223833	N	N	0	N	00	N
13	20240328	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	430	2	9.87	6750549705	1449120	53.96	4355	5150	4205	5660	3050	4355	4658.77	0.95	0	-26762	5218	4786	4143	3711	3068	5002	3927	118	1305	500	2870	5	1	23641129	1131	-2.84	6.55	12	6.13	-1683.00	730.00	9750	20230424	-50.92	2450	20240201	95.31	5150	-7.09	20240328	2450	95.31	20240201	9750	-50.92	20230424	2450	95.31	20240201	0.71	N	288330	500	118 억		223833	N	N	0	N	00	N
14	20240328	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	155	2	3.56	2954712005	667737	24.86	4355	4730	4205	5660	3050	4355	4425.16	0.95	0	45105	5218	4786	4143	3711	3068	5002	3927	118	1305	500	2870	5	1	23641129	1066	-2.68	6.18	12	2.82	-1683.00	730.00	9750	20230424	-53.74	2450	20240201	84.08	4730	-4.65	20240328	2450	84.08	20240201	9750	-53.74	20230424	2450	84.08	20240201	0.71	N	288330	500	118 억		223833	N	N	0	N	00	N
15	20240328	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	20	2	0.46	2399969255	545032	20.29	4355	4730	4205	5660	3050	4355	4403.52	0.95	0	21954	5218	4786	4143	3711	3068	5002	3927	118	1305	500	2870	5	1	23641129	1034	-2.60	5.99	12	2.31	-1683.00	730.00	9750	20230424	-55.13	2450	20240201	78.57	4730	-7.51	20240328	2450	78.57	20240201	9750	-55.13	20230424	2450	78.57	20240201	0.71	N	288330	500	118 억		223833	N	N	0	N	00	N
16	20240328	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	90	2	2.07	2040685350	463080	17.24	4355	4730	4205	5660	3050	4355	4406.98	0.95	0	9917	5218	4786	4143	3711	3068	5002	3927	118	1305	500	2870	5	1	23641129	1051	-2.64	6.09	12	1.96	-1683.00	730.00	9750	20230424	-54.41	2450	20240201	81.43	4730	-6.03	20240328	2450	81.43	20240201	9750	-54.41	20230424	2450	81.43	20240201	0.71	N	288330	500	118 억		223833	N	N	0	N	00	N
17	20240328	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-80	5	-1.84	1236796410	278626	10.37	4355	4730	4205	5660	3050	4355	4439.48	0.95	0	168	5218	4786	4143	3711	3068	5002	3927	118	1305	500	2870	5	1	23641129	1011	-2.54	5.86	12	1.18	-1683.00	730.00	9750	20230424	-56.15	2450	20240201	74.49	4730	-9.62	20240328	2450	74.49	20240201	9750	-56.15	20230424	2450	74.49	20240201	0.71	N	288330	500	118 억		223833	N	N	0	N	00	N
18	20240327	161044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	835	2	23.72	11234843540	2656388	2215.95	3580	4575	3500	4575	2465	3520	4229.27	1.33	0	-48525	3793	3656	3433	3296	3073	3725	3365	118	1055	500	2320	5	1	23641129	1030	-2.59	5.97	12	11.24	-1683.00	730.00	9750	20230424	-55.33	2450	20240201	77.76	4575	-4.81	20240327	2450	77.76	20240201	9750	-55.33	20230424	2450	77.76	20240201	0.72	N	288330	500	118 억		313897	N	N	0	N	00	N
19	20240327	151043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	950	2	26.99	10568106710	2504997	2089.66	3580	4575	3500	4575	2465	3520	4218.81	1.33	0	-48285	3793	3656	3433	3296	3073	3725	3365	118	1055	500	2320	5	1	23641129	1057	-2.66	6.12	12	10.60	-1683.00	730.00	9750	20230424	-54.15	2450	20240201	82.45	4575	-2.30	20240327	2450	82.45	20240201	9750	-54.15	20230424	2450	82.45	20240201	0.72	N	288330	500	118 억		313897	N	N	0	N	00	N
20	20240327	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	905	2	25.71	5160692755	1299284	1083.86	3580	4495	3500	4575	2465	3520	3971.95	1.33	0	-18253	3793	3656	3433	3296	3073	3725	3365	118	1055	500	2320	5	1	23641129	1046	-2.63	6.06	12	5.50	-1683.00	730.00	9750	20230424	-54.62	2450	20240201	80.61	4495	-1.56	20240327	2450	80.61	20240201	9750	-54.62	20230424	2450	80.61	20240201	0.72	N	288330	500	118 억		313897	N	N	0	N	00	N
21	20240327	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	280	2	7.95	2614407625	681432	568.45	3580	4045	3500	4575	2465	3520	3836.64	1.33	0	-15526	3793	3656	3433	3296	3073	3725	3365	118	1055	500	2320	5	1	23641129	898	-2.26	5.21	12	2.88	-1683.00	730.00	9750	20230424	-61.03	2450	20240201	55.10	4045	-6.06	20240327	2450	55.10	20240201	9750	-61.03	20230424	2450	55.10	20240201	0.72	N	288330	500	118 억		313897	N	N	0	N	00	N
22	20240327	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	145	2	4.12	2430113940	631830	527.07	3580	4045	3500	4575	2465	3520	3846.15	1.33	0	-35614	3793	3656	3433	3296	3073	3725	3365	118	1055	500	2320	5	1	23641129	866	-2.18	5.02	12	2.67	-1683.00	730.00	9750	20230424	-62.41	2450	20240201	49.59	4045	-9.39	20240327	2450	49.59	20240201	9750	-62.41	20230424	2450	49.59	20240201	0.72	N	288330	500	118 억		313897	N	N	0	N	00	N
23	20240327	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	235	2	6.68	2248919460	582844	486.21	3580	4045	3500	4575	2465	3520	3858.53	1.33	0	-35136	3793	3656	3433	3296	3073	3725	3365	118	1055	500	2320	5	1	23641129	888	-2.23	5.14	12	2.47	-1683.00	730.00	9750	20230424	-61.49	2450	20240201	53.27	4045	-7.17	20240327	2450	53.27	20240201	9750	-61.49	20230424	2450	53.27	20240201	0.72	N	288330	500	118 억		313897	N	N	0	N	00	N
24	20240327	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	380	2	10.80	1968590360	509224	424.79	3580	4045	3500	4575	2465	3520	3865.86	1.33	0	-34475	3793	3656	3433	3296	3073	3725	3365	118	1055	500	2320	5	1	23641129	922	-2.32	5.34	12	2.15	-1683.00	730.00	9750	20230424	-60.00	2450	20240201	59.18	4045	-3.58	20240327	2450	59.18	20240201	9750	-60.00	20230424	2450	59.18	20240201	0.72	N	288330	500	118 억		313897	N	N	0	N	00	N
25	20240327	091045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	275	2	7.81	469109400	123093	102.68	3580	3950	3500	4575	2465	3520	3811.02	1.33	0	-3830	3793	3656	3433	3296	3073	3725	3365	118	1055	500	2320	5	1	23641129	897	-2.25	5.20	12	0.52	-1683.00	730.00	9750	20230424	-61.08	2450	20240201	54.90	4000	-5.12	20240227	2450	54.90	20240201	9750	-61.08	20230424	2450	54.90	20240201	0.72	N	288330	500	118 억		313897	N	N	0	N	00	N
26	20240326	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	170	2	5.07	407003730	119445	86.21	3320	3570	3210	4355	2345	3350	3407.46	1.32	0	2612	3606	3477	3391	3262	3176	3435	3220	118	1005	500	2210	5	1	23641129	832	-2.09	4.82	12	0.51	-1683.00	730.00	9750	20230424	-63.90	2450	20240201	43.67	4000	-12.00	20240227	2450	43.67	20240201	9750	-63.90	20230424	2450	43.67	20240201	0.74	N	288330	500	118 억		311085	N	N	0	N	00	N
27	20240326	151030	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	200	2	5.97	368852750	108589	78.38	3320	3570	3210	4355	2345	3350	3396.82	1.32	0	1756	3606	3477	3391	3262	3176	3435	3220	118	1005	500	2210	5	1	23641129	839	-2.11	4.86	12	0.46	-1683.00	730.00	9750	20230424	-63.59	2450	20240201	44.90	4000	-11.25	20240227	2450	44.90	20240201	9750	-63.59	20230424	2450	44.90	20240201	0.74	N	288330	500	118 억		311085	N	N	0	N	00	N
28	20240326	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	75	2	2.24	211251210	63610	45.91	3320	3440	3210	4355	2345	3350	3320.99	1.32	0	-5103	3606	3477	3391	3262	3176	3435	3220	118	1005	500	2210	5	1	23641129	810	-2.04	4.69	12	0.27	-1683.00	730.00	9750	20230424	-64.87	2450	20240201	39.80	4000	-14.38	20240227	2450	39.80	20240201	9750	-64.87	20230424	2450	39.80	20240201	0.74	N	288330	500	118 억		311085	N	N	0	N	00	N
29	20240326	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	-30	5	-0.90	169657240	51270	37.01	3320	3410	3210	4355	2345	3350	3309.02	1.32	0	-3767	3606	3477	3391	3262	3176	3435	3220	118	1005	500	2210	5	1	23641129	785	-1.97	4.55	12	0.22	-1683.00	730.00	9750	20230424	-65.95	2450	20240201	35.51	4000	-17.00	20240227	2450	35.51	20240201	9750	-65.95	20230424	2450	35.51	20240201	0.74	N	288330	500	118 억		311085	N	N	0	N	00	N
30	20240326	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	0	3	0.00	116857385	35558	25.66	3320	3380	3210	4355	2345	3350	3286.21	1.32	0	-3836	3606	3477	3391	3262	3176	3435	3220	118	1005	500	2210	5	1	23641129	792	-1.99	4.59	12	0.15	-1683.00	730.00	9750	20230424	-65.64	2450	20240201	36.73	4000	-16.25	20240227	2450	36.73	20240201	9750	-65.64	20230424	2450	36.73	20240201	0.74	N	288330	500	118 억		311085	N	N	0	N	00	N
31	20240326	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	-85	5	-2.54	96352165	29370	21.20	3320	3380	3210	4355	2345	3350	3280.40	1.32	0	-3293	3606	3477	3391	3262	3176	3435	3220	118	1005	500	2210	5	1	23641129	772	-1.94	4.47	12	0.12	-1683.00	730.00	9750	20230424	-66.51	2450	20240201	33.27	4000	-18.38	20240227	2450	33.27	20240201	9750	-66.51	20230424	2450	33.27	20240201	0.74	N	288330	500	118 억		311085	N	N	0	N	00	N
32	20240326	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	-50	5	-1.49	56151255	17094	12.34	3320	3380	3210	4355	2345	3350	3284.48	1.32	0	3082	3606	3477	3391	3262	3176	3435	3220	118	1005	500	2210	5	1	23641129	780	-1.96	4.52	12	0.07	-1683.00	730.00	9750	20230424	-66.15	2450	20240201	34.69	4000	-17.50	20240227	2450	34.69	20240201	9750	-66.15	20230424	2450	34.69	20240201	0.74	N	288330	500	118 억		311085	N	N	0	N	00	N
33	20240326	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	30	2	0.90	35838065	11005	7.94	3320	3380	3210	4355	2345	3350	3255.69	1.32	0	657	3606	3477	3391	3262	3176	3435	3220	118	1005	500	2210	5	1	23641129	799	-2.01	4.63	12	0.05	-1683.00	730.00	9750	20230424	-65.33	2450	20240201	37.96	4000	-15.50	20240227	2450	37.96	20240201	9750	-65.33	20230424	2450	37.96	20240201	0.74	N	288330	500	118 억		311085	N	N	0	N	00	N
34	20240325	161105	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	-35	5	-1.03	474004280	137645	56.72	3390	3520	3305	4400	2370	3385	3443.74	1.34	0	-6148	3578	3481	3303	3206	3028	3530	3255	118	1015	500	2230	5	1	23641129	792	-1.99	4.59	12	0.58	-1683.00	730.00	9750	20230424	-65.64	2450	20240201	36.73	4000	-16.25	20240227	2450	36.73	20240201	9750	-65.64	20230424	2450	36.73	20240201	0.75	N	288330	500	118 억		316886	N	N	0	N	00	N
35	20240325	151109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	25	2	0.74	435846275	126361	52.07	3390	3520	3305	4400	2370	3385	3449.22	1.34	0	-5331	3578	3481	3303	3206	3028	3530	3255	118	1015	500	2230	5	1	23641129	806	-2.03	4.67	12	0.53	-1683.00	730.00	9750	20230424	-65.03	2450	20240201	39.18	4000	-14.75	20240227	2450	39.18	20240201	9750	-65.03	20230424	2450	39.18	20240201	0.75	N	288330	500	118 억		316886	N	N	0	N	00	N
36	20240325	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	50	2	1.48	409464765	118633	48.89	3390	3520	3305	4400	2370	3385	3451.52	1.34	0	-6502	3578	3481	3303	3206	3028	3530	3255	118	1015	500	2230	5	1	23641129	812	-2.04	4.71	12	0.50	-1683.00	730.00	9750	20230424	-64.77	2450	20240201	40.20	4000	-14.12	20240227	2450	40.20	20240201	9750	-64.77	20230424	2450	40.20	20240201	0.75	N	288330	500	118 억		316886	N	N	0	N	00	N
37	20240325	131105	57	100.00	KOSDAQ		제약	N	N	N	N		N	3345	-40	5	-1.18	356152595	103097	42.48	3390	3520	3305	4400	2370	3385	3454.54	1.34	0	-6184	3578	3481	3303	3206	3028	3530	3255	118	1015	500	2230	5	1	23641129	791	-1.99	4.58	12	0.44	-1683.00	730.00	9750	20230424	-65.69	2450	20240201	36.53	4000	-16.38	20240227	2450	36.53	20240201	9750	-65.69	20230424	2450	36.53	20240201	0.75	N	288330	500	118 억		316886	N	N	0	N	00	N
38	20240325	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	15	2	0.44	315163540	90895	37.46	3390	3520	3305	4400	2370	3385	3467.34	1.34	0	-10365	3578	3481	3303	3206	3028	3530	3255	118	1015	500	2230	5	1	23641129	804	-2.02	4.66	12	0.38	-1683.00	730.00	9750	20230424	-65.13	2450	20240201	38.78	4000	-15.00	20240227	2450	38.78	20240201	9750	-65.13	20230424	2450	38.78	20240201	0.75	N	288330	500	118 억		316886	N	N	0	N	00	N
39	20240325	111108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	75	2	2.22	277101390	79735	32.86	3390	3520	3305	4400	2370	3385	3475.28	1.34	0	-6634	3578	3481	3303	3206	3028	3530	3255	118	1015	500	2230	5	1	23641129	818	-2.06	4.74	12	0.34	-1683.00	730.00	9750	20230424	-64.51	2450	20240201	41.22	4000	-13.50	20240227	2450	41.22	20240201	9750	-64.51	20230424	2450	41.22	20240201	0.75	N	288330	500	118 억		316886	N	N	0	N	00	N
40	20240325	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3505	120	2	3.55	197741970	56983	23.48	3390	3520	3305	4400	2370	3385	3470.19	1.34	0	-4487	3578	3481	3303	3206	3028	3530	3255	118	1015	500	2230	5	1	23641129	829	-2.08	4.80	12	0.24	-1683.00	730.00	9750	20230424	-64.05	2450	20240201	43.06	4000	-12.38	20240227	2450	43.06	20240201	9750	-64.05	20230424	2450	43.06	20240201	0.75	N	288330	500	118 억		316886	N	N	0	N	00	N
41	20240325	091110	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	35	2	1.03	22780250	6770	2.79	3390	3490	3305	4400	2370	3385	3364.88	1.34	0	497	3578	3481	3303	3206	3028	3530	3255	118	1015	500	2230	5	1	23641129	809	-2.03	4.68	12	0.03	-1683.00	730.00	9750	20230424	-64.92	2450	20240201	39.59	4000	-14.50	20240227	2450	39.59	20240201	9750	-64.92	20230424	2450	39.59	20240201	0.75	N	288330	500	118 억		316886	N	N	0	N	00	N
42	20240322	161108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	285	2	9.19	789820045	241408	80.24	3170	3400	3125	4030	2170	3100	3271.72	1.08	0	62028	3440	3270	3130	2960	2820	3200	2890	118	930	500	2040	5	1	23641129	800	-2.01	4.64	12	1.02	-1683.00	730.00	9750	20230424	-65.28	2450	20240201	38.16	4000	-15.38	20240227	2450	38.16	20240201	9750	-65.28	20230424	2450	38.16	20240201	0.80	N	288330	500	118 억		254866	N	N	0	N	00	N
43	20240322	151111	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	215	2	6.94	749586870	229455	76.27	3170	3400	3125	4030	2170	3100	3266.81	1.08	0	64348	3440	3270	3130	2960	2820	3200	2890	118	930	500	2040	5	1	23641129	784	-1.97	4.54	12	0.97	-1683.00	730.00	9750	20230424	-66.00	2450	20240201	35.31	4000	-17.12	20240227	2450	35.31	20240201	9750	-66.00	20230424	2450	35.31	20240201	0.80	N	288330	500	118 억		254866	N	N	0	N	00	N
44	20240322	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	160	2	5.16	559748945	172488	57.33	3170	3370	3125	4030	2170	3100	3245.15	1.08	0	52953	3440	3270	3130	2960	2820	3200	2890	118	930	500	2040	5	1	23641129	771	-1.94	4.47	12	0.73	-1683.00	730.00	9750	20230424	-66.56	2450	20240201	33.06	4000	-18.50	20240227	2450	33.06	20240201	9750	-66.56	20230424	2450	33.06	20240201	0.80	N	288330	500	118 억		254866	N	N	0	N	00	N
45	20240322	131104	57	100.00	KOSDAQ		제약	N	N	N	N		N	3370	270	2	8.71	489855205	151331	50.30	3170	3370	3125	4030	2170	3100	3236.98	1.08	0	45022	3440	3270	3130	2960	2820	3200	2890	118	930	500	2040	5	1	23641129	797	-2.00	4.62	12	0.64	-1683.00	730.00	9750	20230424	-65.44	2450	20240201	37.55	4000	-15.75	20240227	2450	37.55	20240201	9750	-65.44	20230424	2450	37.55	20240201	0.80	N	288330	500	118 억		254866	N	N	0	N	00	N
46	20240322	121100	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	105	2	3.39	321700400	100213	33.31	3170	3295	3125	4030	2170	3100	3210.17	1.08	0	21509	3440	3270	3130	2960	2820	3200	2890	118	930	500	2040	5	1	23641129	758	-1.90	4.39	12	0.42	-1683.00	730.00	9750	20230424	-67.13	2450	20240201	30.82	4000	-19.88	20240227	2450	30.82	20240201	9750	-67.13	20230424	2450	30.82	20240201	0.80	N	288330	500	118 억		254866	N	N	0	N	00	N
47	20240322	111108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	125	2	4.03	304174535	94761	31.50	3170	3295	3125	4030	2170	3100	3209.91	1.08	0	17386	3440	3270	3130	2960	2820	3200	2890	118	930	500	2040	5	1	23641129	762	-1.92	4.42	12	0.40	-1683.00	730.00	9750	20230424	-66.92	2450	20240201	31.63	4000	-19.38	20240227	2450	31.63	20240201	9750	-66.92	20230424	2450	31.63	20240201	0.80	N	288330	500	118 억		254866	N	N	0	N	00	N
48	20240322	101059	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	40	2	1.29	230431520	71606	23.80	3170	3295	3125	4030	2170	3100	3218.05	1.08	0	4448	3440	3270	3130	2960	2820	3200	2890	118	930	500	2040	5	1	23641129	742	-1.87	4.30	12	0.30	-1683.00	730.00	9750	20230424	-67.79	2450	20240201	28.16	4000	-21.50	20240227	2450	28.16	20240201	9750	-67.79	20230424	2450	28.16	20240201	0.80	N	288330	500	118 억		254866	N	N	0	N	00	N
49	20240322	091100	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	120	2	3.87	59511285	18647	6.20	3170	3235	3165	4030	2170	3100	3191.47	1.08	0	1328	3440	3270	3130	2960	2820	3200	2890	118	930	500	2040	5	1	23641129	761	-1.91	4.41	12	0.08	-1683.00	730.00	9750	20230424	-66.97	2450	20240201	31.43	4000	-19.50	20240227	2450	31.43	20240201	9750	-66.97	20230424	2450	31.43	20240201	0.80	N	288330	500	118 억		254866	N	N	0	N	00	N
50	20240321	161104	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	-165	5	-5.05	932791000	299124	71.97	3295	3300	2990	4240	2290	3265	3118.41	1.10	0	-2607	4015	3640	3360	2985	2705	3500	2845	118	975	500	2150	5	1	23641129	733	-1.68	1.47	12	1.27	-1846.00	2105.00	9750	20230424	-68.21	2450	20240201	26.53	4000	-22.50	20240227	2450	26.53	20240201	9750	-68.21	20230424	2450	26.53	20240201	0.83	N	288330	500	118 억		261037	N	N	0	N	00	N
51	20240321	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	-95	5	-2.91	886724385	284342	68.41	3295	3300	2990	4240	2290	3265	3118.51	1.10	0	-1399	4015	3640	3360	2985	2705	3500	2845	118	975	500	2150	5	1	23641129	749	-1.72	1.51	12	1.20	-1846.00	2105.00	9750	20230424	-67.49	2450	20240201	29.39	4000	-20.75	20240227	2450	29.39	20240201	9750	-67.49	20230424	2450	29.39	20240201	0.83	N	288330	500	118 억		261037	N	N	0	N	00	N
52	20240321	141059	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	-175	5	-5.36	848780325	272222	65.50	3295	3300	2990	4240	2290	3265	3117.97	1.10	0	-1122	4015	3640	3360	2985	2705	3500	2845	118	975	500	2150	5	1	23641129	731	-1.67	1.47	12	1.15	-1846.00	2105.00	9750	20230424	-68.31	2450	20240201	26.12	4000	-22.75	20240227	2450	26.12	20240201	9750	-68.31	20230424	2450	26.12	20240201	0.83	N	288330	500	118 억		261037	N	N	0	N	00	N
53	20240321	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-200	5	-6.13	750424425	240280	57.81	3295	3300	2990	4240	2290	3265	3123.12	1.10	0	15918	4015	3640	3360	2985	2705	3500	2845	118	975	500	2150	5	1	23641129	725	-1.66	1.46	12	1.02	-1846.00	2105.00	9750	20230424	-68.56	2450	20240201	25.10	4000	-23.38	20240227	2450	25.10	20240201	9750	-68.56	20230424	2450	25.10	20240201	0.83	N	288330	500	118 억		261037	N	N	0	N	00	N
54	20240321	121101	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	-50	5	-1.53	603368140	193238	46.49	3295	3300	2990	4240	2290	3265	3122.41	1.10	0	33746	4015	3640	3360	2985	2705	3500	2845	118	975	500	2150	5	1	23641129	760	-1.74	1.53	12	0.82	-1846.00	2105.00	9750	20230424	-67.03	2450	20240201	31.22	4000	-19.62	20240227	2450	31.22	20240201	9750	-67.03	20230424	2450	31.22	20240201	0.83	N	288330	500	118 억		261037	N	N	0	N	00	N
55	20240321	111059	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-125	5	-3.83	503855075	162194	39.02	3295	3295	2990	4240	2290	3265	3106.50	1.10	0	39955	4015	3640	3360	2985	2705	3500	2845	118	975	500	2150	5	1	23641129	742	-1.70	1.49	12	0.69	-1846.00	2105.00	9750	20230424	-67.79	2450	20240201	28.16	4000	-21.50	20240227	2450	28.16	20240201	9750	-67.79	20230424	2450	28.16	20240201	0.83	N	288330	500	118 억		261037	N	N	0	N	00	N
56	20240321	101102	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-145	5	-4.44	422877900	136191	32.77	3295	3295	2990	4240	2290	3265	3105.04	1.10	0	41414	4015	3640	3360	2985	2705	3500	2845	118	975	500	2150	5	1	23641129	738	-1.69	1.48	12	0.58	-1846.00	2105.00	9750	20230424	-68.00	2450	20240201	27.35	4000	-22.00	20240227	2450	27.35	20240201	9750	-68.00	20230424	2450	27.35	20240201	0.83	N	288330	500	118 억		261037	N	N	0	N	00	N
57	20240321	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-195	5	-5.97	118245695	37909	9.12	3295	3295	2990	4240	2290	3265	3119.20	1.10	0	9294	4015	3640	3360	2985	2705	3500	2845	118	975	500	2150	5	1	23641129	726	-1.66	1.46	12	0.16	-1846.00	2105.00	9750	20230424	-68.51	2450	20240201	25.31	4000	-23.25	20240227	2450	25.31	20240201	9750	-68.51	20230424	2450	25.31	20240201	0.83	N	288330	500	118 억		261037	N	N	0	N	00	N
58	20240320	161048	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	-375	5	-10.30	1376178380	414294	252.69	3700	3735	3080	4730	2550	3640	3321.56	1.28	0	-40791	3866	3752	3591	3477	3316	3810	3535	118	1090	500	2400	5	1	23641129	772	-1.77	1.55	12	1.75	-1846.00	2105.00	9750	20230424	-66.51	2450	20240201	33.27	4000	-18.38	20240227	2450	33.27	20240201	9750	-66.51	20230424	2450	33.27	20240201	0.88	N	288330	500	118 억		301433	N	N	0	N	00	N
59	20240320	151052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3245	-395	5	-10.85	1352983935	407176	248.35	3700	3735	3080	4730	2550	3640	3322.63	1.28	0	-37702	3866	3752	3591	3477	3316	3810	3535	118	1090	500	2400	5	1	23641129	767	-1.76	1.54	12	1.72	-1846.00	2105.00	9750	20230424	-66.72	2450	20240201	32.45	4000	-18.88	20240227	2450	32.45	20240201	9750	-66.72	20230424	2450	32.45	20240201	0.88	N	288330	500	118 억		301433	N	N	0	N	00	N
60	20240320	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	-420	5	-11.54	1288900715	387469	236.33	3700	3735	3080	4730	2550	3640	3326.24	1.28	0	-39910	3866	3752	3591	3477	3316	3810	3535	118	1090	500	2400	5	1	23641129	761	-1.74	1.53	12	1.64	-1846.00	2105.00	9750	20230424	-66.97	2450	20240201	31.43	4000	-19.50	20240227	2450	31.43	20240201	9750	-66.97	20230424	2450	31.43	20240201	0.88	N	288330	500	118 억		301433	N	N	0	N	00	N
61	20240320	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	-480	5	-13.19	1183566050	354540	216.24	3700	3735	3080	4730	2550	3640	3338.08	1.28	0	-31223	3866	3752	3591	3477	3316	3810	3535	118	1090	500	2400	5	1	23641129	747	-1.71	1.50	12	1.50	-1846.00	2105.00	9750	20230424	-67.59	2450	20240201	28.98	4000	-21.00	20240227	2450	28.98	20240201	9750	-67.59	20230424	2450	28.98	20240201	0.88	N	288330	500	118 억		301433	N	N	0	N	00	N
62	20240320	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	-360	5	-9.89	694993475	201220	122.73	3700	3735	3235	4730	2550	3640	3453.64	1.28	0	-24322	3866	3752	3591	3477	3316	3810	3535	118	1090	500	2400	5	1	23641129	775	-1.78	1.56	12	0.85	-1846.00	2105.00	9750	20230424	-66.36	2450	20240201	33.88	4000	-18.00	20240227	2450	33.88	20240201	9750	-66.36	20230424	2450	33.88	20240201	0.88	N	288330	500	118 억		301433	N	N	0	N	00	N
63	20240320	111052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	-245	5	-6.73	531030290	151880	92.64	3700	3735	3365	4730	2550	3640	3496.12	1.28	0	-17077	3866	3752	3591	3477	3316	3810	3535	118	1090	500	2400	5	1	23641129	803	-1.84	1.61	12	0.64	-1846.00	2105.00	9750	20230424	-65.18	2450	20240201	38.57	4000	-15.12	20240227	2450	38.57	20240201	9750	-65.18	20230424	2450	38.57	20240201	0.88	N	288330	500	118 억		301433	N	N	0	N	00	N
64	20240320	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-240	5	-6.59	422608965	120022	73.20	3700	3735	3400	4730	2550	3640	3520.82	1.28	0	-5672	3866	3752	3591	3477	3316	3810	3535	118	1090	500	2400	5	1	23641129	804	-1.84	1.62	12	0.51	-1846.00	2105.00	9750	20230424	-65.13	2450	20240201	38.78	4000	-15.00	20240227	2450	38.78	20240201	9750	-65.13	20230424	2450	38.78	20240201	0.88	N	288330	500	118 억		301433	N	N	0	N	00	N
65	20240320	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-40	5	-1.10	106478740	28955	17.66	3700	3735	3600	4730	2550	3640	3677.75	1.28	0	-3484	3866	3752	3591	3477	3316	3810	3535	118	1090	500	2400	5	1	23641129	851	-1.95	1.71	12	0.12	-1846.00	2105.00	9750	20230424	-63.08	2450	20240201	46.94	4000	-10.00	20240227	2450	46.94	20240201	9750	-63.08	20230424	2450	46.94	20240201	0.88	N	288330	500	118 억		301433	N	N	0	N	00	N
66	20240319	161038	54	100.00	KOSDAQ		제약	N	N	N	N		N	3640	100	2	2.82	589231735	163692	51.43	3515	3705	3430	4600	2480	3540	3599.64	1.41	0	-27960	3976	3757	3466	3247	2956	3867	3357	118	1060	500	2330	5	1	23641129	861	-1.97	1.73	12	0.69	-1846.00	2105.00	9750	20230424	-62.67	2450	20240201	48.57	4000	-9.00	20240227	2450	48.57	20240201	9750	-62.67	20230424	2450	48.57	20240201	0.91	N	288330	500	118 억		332666	N	N	0	N	01	N
67	20240319	151051	54	100.00	KOSDAQ		제약	N	N	N	N		N	3670	130	2	3.67	576361085	160164	50.32	3515	3705	3430	4600	2480	3540	3598.57	1.41	0	-27286	3976	3757	3466	3247	2956	3867	3357	118	1060	500	2330	5	1	23641129	868	-1.99	1.74	12	0.68	-1846.00	2105.00	9750	20230424	-62.36	2450	20240201	49.80	4000	-8.25	20240227	2450	49.80	20240201	9750	-62.36	20230424	2450	49.80	20240201	0.91	N	288330	500	118 억		332666	N	N	0	N	01	N
68	20240319	141049	54	100.00	KOSDAQ		제약	N	N	N	N		N	3610	70	2	1.98	492049110	137057	43.06	3515	3705	3430	4600	2480	3540	3590.11	1.41	0	-25355	3976	3757	3466	3247	2956	3867	3357	118	1060	500	2330	5	1	23641129	853	-1.96	1.71	12	0.58	-1846.00	2105.00	9750	20230424	-62.97	2450	20240201	47.35	4000	-9.75	20240227	2450	47.35	20240201	9750	-62.97	20230424	2450	47.35	20240201	0.91	N	288330	500	118 억		332666	N	N	0	N	01	N
69	20240319	131018	54	100.00	KOSDAQ		제약	N	N	N	N		N	3525	-15	5	-0.42	428808310	119542	37.56	3515	3705	3430	4600	2480	3540	3587.09	1.41	0	-22955	3976	3757	3466	3247	2956	3867	3357	118	1060	500	2330	5	1	23641129	833	-1.91	1.67	12	0.51	-1846.00	2105.00	9750	20230424	-63.85	2450	20240201	43.88	4000	-11.88	20240227	2450	43.88	20240201	9750	-63.85	20230424	2450	43.88	20240201	0.91	N	288330	500	118 억		332666	N	N	0	N	01	N
70	20240319	121041	54	100.00	KOSDAQ		제약	N	N	N	N		N	3475	-65	5	-1.84	408134850	113620	35.70	3515	3705	3430	4600	2480	3540	3592.10	1.41	0	-24938	3976	3757	3466	3247	2956	3867	3357	118	1060	500	2330	5	1	23641129	822	-1.88	1.65	12	0.48	-1846.00	2105.00	9750	20230424	-64.36	2450	20240201	41.84	4000	-13.12	20240227	2450	41.84	20240201	9750	-64.36	20230424	2450	41.84	20240201	0.91	N	288330	500	118 억		332666	N	N	0	N	01	N
71	20240319	111047	54	100.00	KOSDAQ		제약	N	N	N	N		N	3555	15	2	0.42	377193270	104791	32.92	3515	3705	3430	4600	2480	3540	3599.48	1.41	0	-23099	3976	3757	3466	3247	2956	3867	3357	118	1060	500	2330	5	1	23641129	840	-1.93	1.69	12	0.44	-1846.00	2105.00	9750	20230424	-63.54	2450	20240201	45.10	4000	-11.12	20240227	2450	45.10	20240201	9750	-63.54	20230424	2450	45.10	20240201	0.91	N	288330	500	118 억		332666	N	N	0	N	01	N
72	20240319	101049	54	100.00	KOSDAQ		제약	N	N	N	N		N	3580	40	2	1.13	321129200	89093	27.99	3515	3705	3430	4600	2480	3540	3604.43	1.41	0	-22687	3976	3757	3466	3247	2956	3867	3357	118	1060	500	2330	5	1	23641129	846	-1.94	1.70	12	0.38	-1846.00	2105.00	9750	20230424	-63.28	2450	20240201	46.12	4000	-10.50	20240227	2450	46.12	20240201	9750	-63.28	20230424	2450	46.12	20240201	0.91	N	288330	500	118 억		332666	N	N	0	N	01	N
73	20240319	091049	54	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-60	5	-1.69	33573725	9676	3.04	3515	3520	3430	4600	2480	3540	3469.79	1.41	0	-165	3976	3757	3466	3247	2956	3867	3357	118	1060	500	2330	5	1	23641129	823	-1.89	1.65	12	0.04	-1846.00	2105.00	9750	20230424	-64.31	2450	20240201	42.04	4000	-13.00	20240227	2450	42.04	20240201	9750	-64.31	20230424	2450	42.04	20240201	0.91	N	288330	500	118 억		332666	N	N	0	N	01	N
74	20240318	161041	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	335	2	10.45	1110150030	316560	234.34	3200	3685	3175	4165	2245	3205	3506.92	1.22	0	49885	3605	3405	3275	3075	2945	3370	3040	118	960	500	2110	5	1	23641129	837	-1.92	1.68	12	1.34	-1846.00	2105.00	9750	20230424	-63.69	2450	20240201	44.49	4000	-11.50	20240227	2450	44.49	20240201	9750	-63.69	20230424	2450	44.49	20240201	0.91	N	288330	500	118 억		287649	N	N	0	N	00	N
75	20240318	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	315	2	9.83	1095473240	312408	231.27	3200	3685	3175	4165	2245	3205	3506.55	1.22	0	49916	3605	3405	3275	3075	2945	3370	3040	118	960	500	2110	5	1	23641129	832	-1.91	1.67	12	1.32	-1846.00	2105.00	9750	20230424	-63.90	2450	20240201	43.67	4000	-12.00	20240227	2450	43.67	20240201	9750	-63.90	20230424	2450	43.67	20240201	0.91	N	288330	500	118 억		287649	N	N	0	N	00	N
76	20240318	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	285	2	8.89	1059889415	302228	223.73	3200	3685	3175	4165	2245	3205	3506.92	1.22	0	51339	3605	3405	3275	3075	2945	3370	3040	118	960	500	2110	5	1	23641129	825	-1.89	1.66	12	1.28	-1846.00	2105.00	9750	20230424	-64.21	2450	20240201	42.45	4000	-12.75	20240227	2450	42.45	20240201	9750	-64.21	20230424	2450	42.45	20240201	0.91	N	288330	500	118 억		287649	N	N	0	N	00	N
77	20240318	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	355	2	11.08	991858550	282948	209.46	3200	3685	3175	4165	2245	3205	3505.44	1.22	0	47435	3605	3405	3275	3075	2945	3370	3040	118	960	500	2110	5	1	23641129	842	-1.93	1.69	12	1.20	-1846.00	2105.00	9750	20230424	-63.49	2450	20240201	45.31	4000	-11.00	20240227	2450	45.31	20240201	9750	-63.49	20230424	2450	45.31	20240201	0.91	N	288330	500	118 억		287649	N	N	0	N	00	N
78	20240318	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	345	2	10.76	915502735	261580	193.64	3200	3685	3175	4165	2245	3205	3499.90	1.22	0	52413	3605	3405	3275	3075	2945	3370	3040	118	960	500	2110	5	1	23641129	839	-1.92	1.69	12	1.11	-1846.00	2105.00	9750	20230424	-63.59	2450	20240201	44.90	4000	-11.25	20240227	2450	44.90	20240201	9750	-63.59	20230424	2450	44.90	20240201	0.91	N	288330	500	118 억		287649	N	N	0	N	00	N
79	20240318	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	345	2	10.76	592231585	171157	126.70	3200	3595	3175	4165	2245	3205	3460.17	1.22	0	34585	3605	3405	3275	3075	2945	3370	3040	118	960	500	2110	5	1	23641129	839	-1.92	1.69	12	0.72	-1846.00	2105.00	9750	20230424	-63.59	2450	20240201	44.90	4000	-11.25	20240227	2450	44.90	20240201	9750	-63.59	20230424	2450	44.90	20240201	0.91	N	288330	500	118 억		287649	N	N	0	N	00	N
80	20240318	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	295	2	9.20	442481760	128486	95.11	3200	3595	3175	4165	2245	3205	3443.81	1.22	0	20192	3605	3405	3275	3075	2945	3370	3040	118	960	500	2110	5	1	23641129	827	-1.90	1.66	12	0.54	-1846.00	2105.00	9750	20230424	-64.10	2450	20240201	42.86	4000	-12.50	20240227	2450	42.86	20240201	9750	-64.10	20230424	2450	42.86	20240201	0.91	N	288330	500	118 억		287649	N	N	0	N	00	N
81	20240318	091041	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	155	2	4.84	28233480	8661	6.41	3200	3395	3175	4165	2245	3205	3259.84	1.22	0	299	3605	3405	3275	3075	2945	3370	3040	118	960	500	2110	5	1	23641129	794	-1.82	1.60	12	0.04	-1846.00	2105.00	9750	20230424	-65.54	2450	20240201	37.14	4000	-16.00	20240227	2450	37.14	20240201	9750	-65.54	20230424	2450	37.14	20240201	0.91	N	288330	500	118 억		287649	N	N	0	N	00	N
82	20240315	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	0	3	0.00	440433425	135081	138.29	3205	3475	3145	4165	2245	3205	3260.55	1.30	0	-18767	3405	3305	3130	3030	2855	3355	3080	118	960	500	2110	5	1	23641129	758	-1.74	1.52	12	0.57	-1846.00	2105.00	9750	20230424	-67.13	2450	20240201	30.82	4000	-19.88	20240227	2450	30.82	20240201	9750	-67.13	20230424	2450	30.82	20240201	0.89	N	288330	500	118 억		307630	N	N	0	N	00	N
83	20240315	151001	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	-5	5	-0.16	435860150	133653	136.83	3205	3475	3145	4165	2245	3205	3261.17	1.30	0	-18209	3405	3305	3130	3030	2855	3355	3080	118	960	500	2110	5	1	23641129	757	-1.73	1.52	12	0.57	-1846.00	2105.00	9750	20230424	-67.18	2450	20240201	30.61	4000	-20.00	20240227	2450	30.61	20240201	9750	-67.18	20230424	2450	30.61	20240201	0.89	N	288330	500	118 억		307630	N	N	0	N	00	N
84	20240315	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	3230	25	2	0.78	369276420	112932	115.62	3205	3475	3145	4165	2245	3205	3269.96	1.30	0	-15663	3405	3305	3130	3030	2855	3355	3080	118	960	500	2110	5	1	23641129	764	-1.75	1.53	12	0.48	-1846.00	2105.00	9750	20230424	-66.87	2450	20240201	31.84	4000	-19.25	20240227	2450	31.84	20240201	9750	-66.87	20230424	2450	31.84	20240201	0.89	N	288330	500	118 억		307630	N	N	0	N	00	N
85	20240315	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	3235	30	2	0.94	330105890	100915	103.31	3205	3475	3145	4165	2245	3205	3271.19	1.30	0	-13934	3405	3305	3130	3030	2855	3355	3080	118	960	500	2110	5	1	23641129	765	-1.75	1.54	12	0.43	-1846.00	2105.00	9750	20230424	-66.82	2450	20240201	32.04	4000	-19.12	20240227	2450	32.04	20240201	9750	-66.82	20230424	2450	32.04	20240201	0.89	N	288330	500	118 억		307630	N	N	0	N	00	N
86	20240315	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	70	2	2.18	275196550	84060	86.06	3205	3475	3145	4165	2245	3205	3273.89	1.30	0	-19684	3405	3305	3130	3030	2855	3355	3080	118	960	500	2110	5	1	23641129	774	-1.77	1.56	12	0.36	-1846.00	2105.00	9750	20230424	-66.41	2450	20240201	33.67	4000	-18.12	20240227	2450	33.67	20240201	9750	-66.41	20230424	2450	33.67	20240201	0.89	N	288330	500	118 억		307630	N	N	0	N	00	N
87	20240315	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	50	2	1.56	232381065	70902	72.59	3205	3475	3145	4165	2245	3205	3277.60	1.30	0	-18729	3405	3305	3130	3030	2855	3355	3080	118	960	500	2110	5	1	23641129	770	-1.76	1.55	12	0.30	-1846.00	2105.00	9750	20230424	-66.62	2450	20240201	32.86	4000	-18.62	20240227	2450	32.86	20240201	9750	-66.62	20230424	2450	32.86	20240201	0.89	N	288330	500	118 억		307630	N	N	0	N	00	N
88	20240315	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	5	2	0.16	191167755	58218	59.60	3205	3475	3145	4165	2245	3205	3283.79	1.30	0	-20633	3405	3305	3130	3030	2855	3355	3080	118	960	500	2110	5	1	23641129	759	-1.74	1.52	12	0.25	-1846.00	2105.00	9750	20230424	-67.08	2450	20240201	31.02	4000	-19.75	20240227	2450	31.02	20240201	9750	-67.08	20230424	2450	31.02	20240201	0.89	N	288330	500	118 억		307630	N	N	0	N	00	N
89	20240315	091036	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	125	2	3.90	78030705	23534	24.09	3205	3475	3145	4165	2245	3205	3316.13	1.30	0	-4856	3405	3305	3130	3030	2855	3355	3080	118	960	500	2110	5	1	23641129	787	-1.80	1.58	12	0.10	-1846.00	2105.00	9750	20230424	-65.85	2450	20240201	35.92	4000	-16.75	20240227	2450	35.92	20240201	9750	-65.85	20230424	2450	35.92	20240201	0.89	N	288330	500	118 억		307630	N	N	0	N	00	N
90	20240314	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	185	2	6.13	300850705	97363	115.04	2960	3230	2955	3925	2115	3020	3089.99	1.26	0	14552	3206	3112	3026	2932	2846	3160	2980	117	905	500	1990	5	1	23361801	749	-1.74	1.52	12	0.42	-1846.00	2105.00	9750	20230424	-67.13	2450	20240201	30.82	4000	-19.88	20240227	2450	30.82	20240201	9750	-67.13	20230424	2450	30.82	20240201	0.92	N	288330	500	116 억		293380	N	N	0	N	00	N
91	20240314	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	180	2	5.96	280565305	91053	107.58	2960	3230	2955	3925	2115	3020	3081.34	1.26	0	12829	3206	3112	3026	2932	2846	3160	2980	117	905	500	1990	5	1	23361801	748	-1.73	1.52	12	0.39	-1846.00	2105.00	9750	20230424	-67.18	2450	20240201	30.61	4000	-20.00	20240227	2450	30.61	20240201	9750	-67.18	20230424	2450	30.61	20240201	0.92	N	288330	500	116 억		293380	N	N	0	N	00	N
92	20240314	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-25	5	-0.83	95640235	32084	37.91	2960	3020	2955	3925	2115	3020	2980.93	1.26	0	-253	3206	3112	3026	2932	2846	3160	2980	117	905	500	1990	5	1	23361801	700	-1.62	1.42	12	0.14	-1846.00	2105.00	9750	20230424	-69.28	2450	20240201	22.24	4000	-25.12	20240227	2450	22.24	20240201	9750	-69.28	20230424	2450	22.24	20240201	0.92	N	288330	500	116 억		293380	N	N	0	N	00	N
93	20240314	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-45	5	-1.49	92253000	30950	36.57	2960	3020	2955	3925	2115	3020	2980.71	1.26	0	-573	3206	3112	3026	2932	2846	3160	2980	117	905	500	1990	5	1	23361801	695	-1.61	1.41	12	0.13	-1846.00	2105.00	9750	20230424	-69.49	2450	20240201	21.43	4000	-25.62	20240227	2450	21.43	20240201	9750	-69.49	20230424	2450	21.43	20240201	0.92	N	288330	500	116 억		293380	N	N	0	N	00	N
94	20240314	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-40	5	-1.32	87692645	29417	34.76	2960	3020	2955	3925	2115	3020	2981.02	1.26	0	-603	3206	3112	3026	2932	2846	3160	2980	117	905	500	1990	5	1	23361801	696	-1.61	1.42	12	0.13	-1846.00	2105.00	9750	20230424	-69.44	2450	20240201	21.63	4000	-25.50	20240227	2450	21.63	20240201	9750	-69.44	20230424	2450	21.63	20240201	0.92	N	288330	500	116 억		293380	N	N	0	N	00	N
95	20240314	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	-55	5	-1.82	80320000	26939	31.83	2960	3020	2955	3925	2115	3020	2981.55	1.26	0	-735	3206	3112	3026	2932	2846	3160	2980	117	905	500	1990	5	1	23361801	693	-1.61	1.41	12	0.12	-1846.00	2105.00	9750	20230424	-69.59	2450	20240201	21.02	4000	-25.88	20240227	2450	21.02	20240201	9750	-69.59	20230424	2450	21.02	20240201	0.92	N	288330	500	116 억		293380	N	N	0	N	00	N
96	20240314	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-35	5	-1.16	55335985	18515	21.88	2960	3020	2960	3925	2115	3020	2988.71	1.26	0	3330	3206	3112	3026	2932	2846	3160	2980	117	905	500	1990	5	1	23361801	697	-1.62	1.42	12	0.08	-1846.00	2105.00	9750	20230424	-69.38	2450	20240201	21.84	4000	-25.38	20240227	2450	21.84	20240201	9750	-69.38	20230424	2450	21.84	20240201	0.92	N	288330	500	116 억		293380	N	N	0	N	00	N
97	20240314	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-25	5	-0.83	5109775	1710	2.02	2960	3020	2960	3925	2115	3020	2988.17	1.26	0	821	3206	3112	3026	2932	2846	3160	2980	117	905	500	1990	5	1	23361801	700	-1.62	1.42	12	0.01	-1846.00	2105.00	9750	20230424	-69.28	2450	20240201	22.24	4000	-25.12	20240227	2450	22.24	20240201	9750	-69.28	20230424	2450	22.24	20240201	0.92	N	288330	500	116 억		293380	N	N	0	N	00	N
98	20240313	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-25	5	-0.82	253430830	84503	96.28	2985	3120	2940	3955	2135	3045	2999.06	1.30	0	-12134	3201	3122	3031	2952	2861	3077	2907	117	910	500	2000	5	1	23361801	706	-1.64	1.43	12	0.36	-1846.00	2105.00	9750	20230424	-69.03	2450	20240201	23.27	4000	-24.50	20240227	2450	23.27	20240201	9750	-69.03	20230424	2450	23.27	20240201	0.90	N	288330	500	116 억		303456	N	N	0	N	00	N
99	20240313	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-55	5	-1.81	247575515	82547	94.05	2985	3120	2940	3955	2135	3045	2999.21	1.30	0	-12047	3201	3122	3031	2952	2861	3077	2907	117	910	500	2000	5	1	23361801	699	-1.62	1.42	12	0.35	-1846.00	2105.00	9750	20230424	-69.33	2450	20240201	22.04	4000	-25.25	20240227	2450	22.04	20240201	9750	-69.33	20230424	2450	22.04	20240201	0.90	N	288330	500	116 억		303456	N	N	0	N	00	N
100	20240313	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-60	5	-1.97	229980195	76653	87.34	2985	3120	2940	3955	2135	3045	3000.28	1.30	0	-13980	3201	3122	3031	2952	2861	3077	2907	117	910	500	2000	5	1	23361801	697	-1.62	1.42	12	0.33	-1846.00	2105.00	9750	20230424	-69.38	2450	20240201	21.84	4000	-25.38	20240227	2450	21.84	20240201	9750	-69.38	20230424	2450	21.84	20240201	0.90	N	288330	500	116 억		303456	N	N	0	N	00	N
101	20240313	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-60	5	-1.97	173440335	57576	65.60	2985	3120	2940	3955	2135	3045	3012.37	1.30	0	-8906	3201	3122	3031	2952	2861	3077	2907	117	910	500	2000	5	1	23361801	697	-1.62	1.42	12	0.25	-1846.00	2105.00	9750	20230424	-69.38	2450	20240201	21.84	4000	-25.38	20240227	2450	21.84	20240201	9750	-69.38	20230424	2450	21.84	20240201	0.90	N	288330	500	116 억		303456	N	N	0	N	00	N
102	20240313	121015	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-60	5	-1.97	163311410	54183	61.73	2985	3120	2940	3955	2135	3045	3014.07	1.30	0	-8470	3201	3122	3031	2952	2861	3077	2907	117	910	500	2000	5	1	23361801	697	-1.62	1.42	12	0.23	-1846.00	2105.00	9750	20230424	-69.38	2450	20240201	21.84	4000	-25.38	20240227	2450	21.84	20240201	9750	-69.38	20230424	2450	21.84	20240201	0.90	N	288330	500	116 억		303456	N	N	0	N	00	N
103	20240313	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	15	2	0.49	136409790	45312	51.63	2985	3120	2940	3955	2135	3045	3010.46	1.30	0	-5240	3201	3122	3031	2952	2861	3077	2907	117	910	500	2000	5	1	23361801	715	-1.66	1.45	12	0.19	-1846.00	2105.00	9750	20230424	-68.62	2450	20240201	24.90	4000	-23.50	20240227	2450	24.90	20240201	9750	-68.62	20230424	2450	24.90	20240201	0.90	N	288330	500	116 억		303456	N	N	0	N	00	N
104	20240313	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-50	5	-1.64	71708685	24181	27.55	2985	3040	2940	3955	2135	3045	2965.50	1.30	0	-3755	3201	3122	3031	2952	2861	3077	2907	117	910	500	2000	5	1	23361801	700	-1.62	1.42	12	0.10	-1846.00	2105.00	9750	20230424	-69.28	2450	20240201	22.24	4000	-25.12	20240227	2450	22.24	20240201	9750	-69.28	20230424	2450	22.24	20240201	0.90	N	288330	500	116 억		303456	N	N	0	N	00	N
105	20240313	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-85	5	-2.79	20086520	6788	7.73	2985	3000	2950	3955	2135	3045	2959.12	1.30	0	-1151	3201	3122	3031	2952	2861	3077	2907	117	910	500	2000	5	1	23361801	692	-1.60	1.41	12	0.03	-1846.00	2105.00	9750	20230424	-69.64	2450	20240201	20.82	4000	-26.00	20240227	2450	20.82	20240201	9750	-69.64	20230424	2450	20.82	20240201	0.90	N	288330	500	116 억		303456	N	N	0	N	00	N
106	20240312	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-65	5	-2.09	263111390	87593	62.27	3110	3110	2940	4040	2180	3110	3003.62	1.29	0	2680	3480	3295	3175	2990	2870	3235	2930	117	930	500	2050	5	1	23361801	711	-1.65	1.45	12	0.37	-1846.00	2105.00	9750	20230424	-68.77	2450	20240201	24.29	4000	-23.88	20240227	2450	24.29	20240201	9750	-68.77	20230424	2450	24.29	20240201	0.91	N	288330	500	116 억		301046	N	N	0	N	00	N
107	20240312	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-120	5	-3.86	223081410	74198	52.75	3110	3110	2940	4040	2180	3110	3006.57	1.29	0	3091	3480	3295	3175	2990	2870	3235	2930	117	930	500	2050	5	1	23361801	699	-1.62	1.42	12	0.32	-1846.00	2105.00	9750	20230424	-69.33	2450	20240201	22.04	4000	-25.25	20240227	2450	22.04	20240201	9750	-69.33	20230424	2450	22.04	20240201	0.91	N	288330	500	116 억		301046	N	N	0	N	00	N
108	20240312	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-100	5	-3.22	173741215	57739	41.05	3110	3110	2940	4040	2180	3110	3009.08	1.29	0	4479	3480	3295	3175	2990	2870	3235	2930	117	930	500	2050	5	1	23361801	703	-1.63	1.43	12	0.25	-1846.00	2105.00	9750	20230424	-69.13	2450	20240201	22.86	4000	-24.75	20240227	2450	22.86	20240201	9750	-69.13	20230424	2450	22.86	20240201	0.91	N	288330	500	116 억		301046	N	N	0	N	00	N
109	20240312	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-115	5	-3.70	160208430	53213	37.83	3110	3110	2940	4040	2180	3110	3010.70	1.29	0	3921	3480	3295	3175	2990	2870	3235	2930	117	930	500	2050	5	1	23361801	700	-1.62	1.42	12	0.23	-1846.00	2105.00	9750	20230424	-69.28	2450	20240201	22.24	4000	-25.12	20240227	2450	22.24	20240201	9750	-69.28	20230424	2450	22.24	20240201	0.91	N	288330	500	116 억		301046	N	N	0	N	00	N
110	20240312	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	3025	-85	5	-2.73	114069805	37873	26.92	3110	3110	2940	4040	2180	3110	3011.90	1.29	0	1767	3480	3295	3175	2990	2870	3235	2930	117	930	500	2050	5	1	23361801	707	-1.64	1.44	12	0.16	-1846.00	2105.00	9750	20230424	-68.97	2450	20240201	23.47	4000	-24.38	20240227	2450	23.47	20240201	9750	-68.97	20230424	2450	23.47	20240201	0.91	N	288330	500	116 억		301046	N	N	0	N	00	N
111	20240312	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-105	5	-3.38	89990185	29905	21.26	3110	3110	2940	4040	2180	3110	3009.20	1.29	0	1835	3480	3295	3175	2990	2870	3235	2930	117	930	500	2050	5	1	23361801	702	-1.63	1.43	12	0.13	-1846.00	2105.00	9750	20230424	-69.18	2450	20240201	22.65	4000	-24.88	20240227	2450	22.65	20240201	9750	-69.18	20230424	2450	22.65	20240201	0.91	N	288330	500	116 억		301046	N	N	0	N	00	N
112	20240312	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	-75	5	-2.41	69828410	23232	16.52	3110	3110	2940	4040	2180	3110	3005.70	1.29	0	2596	3480	3295	3175	2990	2870	3235	2930	117	930	500	2050	5	1	23361801	709	-1.64	1.44	12	0.10	-1846.00	2105.00	9750	20230424	-68.87	2450	20240201	23.88	4000	-24.12	20240227	2450	23.88	20240201	9750	-68.87	20230424	2450	23.88	20240201	0.91	N	288330	500	116 억		301046	N	N	0	N	00	N
113	20240312	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-115	5	-3.70	53535310	17861	12.70	3110	3110	2940	4040	2180	3110	2997.33	1.29	0	3104	3480	3295	3175	2990	2870	3235	2930	117	930	500	2050	5	1	23361801	700	-1.62	1.42	12	0.08	-1846.00	2105.00	9750	20230424	-69.28	2450	20240201	22.24	4000	-25.12	20240227	2450	22.24	20240201	9750	-69.28	20230424	2450	22.24	20240201	0.91	N	288330	500	116 억		301046	N	N	0	N	00	N
114	20240311	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	-120	5	-3.72	440877935	140652	77.82	3230	3360	3055	4195	2265	3230	3134.53	1.30	0	-2868	3446	3337	3146	3037	2846	3392	3092	117	965	500	2130	5	1	23361801	727	-1.68	1.48	12	0.60	-1846.00	2105.00	9750	20230424	-68.10	2450	20240201	26.94	4000	-22.25	20240227	2450	26.94	20240201	9750	-68.10	20230424	2450	26.94	20240201	0.91	N	288330	500	116 억		304389	N	N	0	N	00	N
115	20240311	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-165	5	-5.11	415812655	132585	73.35	3230	3360	3055	4195	2265	3230	3136.20	1.30	0	-1573	3446	3337	3146	3037	2846	3392	3092	117	965	500	2130	5	1	23361801	716	-1.66	1.46	12	0.57	-1846.00	2105.00	9750	20230424	-68.56	2450	20240201	25.10	4000	-23.38	20240227	2450	25.10	20240201	9750	-68.56	20230424	2450	25.10	20240201	0.91	N	288330	500	116 억		304389	N	N	0	N	00	N
116	20240311	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-160	5	-4.95	350090715	111205	61.53	3230	3360	3055	4195	2265	3230	3148.16	1.30	0	-4426	3446	3337	3146	3037	2846	3392	3092	117	965	500	2130	5	1	23361801	717	-1.66	1.46	12	0.48	-1846.00	2105.00	9750	20230424	-68.51	2450	20240201	25.31	4000	-23.25	20240227	2450	25.31	20240201	9750	-68.51	20230424	2450	25.31	20240201	0.91	N	288330	500	116 억		304389	N	N	0	N	00	N
117	20240311	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-155	5	-4.80	303134160	95942	53.08	3230	3360	3055	4195	2265	3230	3159.56	1.30	0	-7949	3446	3337	3146	3037	2846	3392	3092	117	965	500	2130	5	1	23361801	718	-1.67	1.46	12	0.41	-1846.00	2105.00	9750	20230424	-68.46	2450	20240201	25.51	4000	-23.12	20240227	2450	25.51	20240201	9750	-68.46	20230424	2450	25.51	20240201	0.91	N	288330	500	116 억		304389	N	N	0	N	00	N
118	20240311	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-170	5	-5.26	281081945	88762	49.11	3230	3360	3055	4195	2265	3230	3166.69	1.30	0	-8875	3446	3337	3146	3037	2846	3392	3092	117	965	500	2130	5	1	23361801	715	-1.66	1.45	12	0.38	-1846.00	2105.00	9750	20230424	-68.62	2450	20240201	24.90	4000	-23.50	20240227	2450	24.90	20240201	9750	-68.62	20230424	2450	24.90	20240201	0.91	N	288330	500	116 억		304389	N	N	0	N	00	N
119	20240311	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	-135	5	-4.18	216681885	67845	37.54	3230	3360	3070	4195	2265	3230	3193.78	1.30	0	1850	3446	3337	3146	3037	2846	3392	3092	117	965	500	2130	5	1	23361801	723	-1.68	1.47	12	0.29	-1846.00	2105.00	9750	20230424	-68.26	2450	20240201	26.33	4000	-22.62	20240227	2450	26.33	20240201	9750	-68.26	20230424	2450	26.33	20240201	0.91	N	288330	500	116 억		304389	N	N	0	N	00	N
120	20240311	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-90	5	-2.79	140685545	43285	23.95	3230	3360	3140	4195	2265	3230	3250.21	1.30	0	8771	3446	3337	3146	3037	2846	3392	3092	117	965	500	2130	5	1	23361801	734	-1.70	1.49	12	0.19	-1846.00	2105.00	9750	20230424	-67.79	2450	20240201	28.16	4000	-21.50	20240227	2450	28.16	20240201	9750	-67.79	20230424	2450	28.16	20240201	0.91	N	288330	500	116 억		304389	N	N	0	N	00	N
121	20240311	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	3310	80	2	2.48	33128095	10118	5.60	3230	3310	3160	4195	2265	3230	3274.17	1.30	0	5421	3446	3337	3146	3037	2846	3392	3092	117	965	500	2130	5	1	23361801	773	-1.79	1.57	12	0.04	-1846.00	2105.00	9750	20230424	-66.05	2450	20240201	35.10	4000	-17.25	20240227	2450	35.10	20240201	9750	-66.05	20230424	2450	35.10	20240201	0.91	N	288330	500	116 억		304389	N	N	0	N	00	N
122	20240308	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	3230	30	2	0.94	556049715	180746	143.15	3180	3255	2955	4160	2240	3200	3076.24	1.23	0	16669	3553	3376	3253	3076	2953	3315	3015	117	960	500	2110	5	1	23361801	755	-1.75	1.53	12	0.77	-1846.00	2105.00	9750	20230424	-66.87	2450	20240201	31.84	4000	-19.25	20240227	2450	31.84	20240201	9750	-66.87	20230424	2450	31.84	20240201	0.91	N	288330	500	116 억		287692	N	N	0	N	00	N
123	20240308	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3240	40	2	1.25	548081880	178265	141.18	3180	3255	2955	4160	2240	3200	3074.53	1.23	0	16851	3553	3376	3253	3076	2953	3315	3015	117	960	500	2110	5	1	23361801	757	-1.76	1.54	12	0.76	-1846.00	2105.00	9750	20230424	-66.77	2450	20240201	32.24	4000	-19.00	20240227	2450	32.24	20240201	9750	-66.77	20230424	2450	32.24	20240201	0.91	N	288330	500	116 억		287692	N	N	0	N	00	N
124	20240308	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	25	2	0.78	519018540	169265	134.06	3180	3255	2955	4160	2240	3200	3066.31	1.23	0	19373	3553	3376	3253	3076	2953	3315	3015	117	960	500	2110	5	1	23361801	753	-1.75	1.53	12	0.72	-1846.00	2105.00	9750	20230424	-66.92	2450	20240201	31.63	4000	-19.38	20240227	2450	31.63	20240201	9750	-66.92	20230424	2450	31.63	20240201	0.91	N	288330	500	116 억		287692	N	N	0	N	00	N
125	20240308	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	-85	5	-2.66	389584410	128173	101.51	3180	3200	2955	4160	2240	3200	3039.52	1.23	0	13710	3553	3376	3253	3076	2953	3315	3015	117	960	500	2110	5	1	23361801	728	-1.69	1.48	12	0.55	-1846.00	2105.00	9750	20230424	-68.05	2450	20240201	27.14	4000	-22.12	20240227	2450	27.14	20240201	9750	-68.05	20230424	2450	27.14	20240201	0.91	N	288330	500	116 억		287692	N	N	0	N	00	N
126	20240308	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-180	5	-5.62	374610580	123290	97.64	3180	3200	2955	4160	2240	3200	3038.45	1.23	0	13784	3553	3376	3253	3076	2953	3315	3015	117	960	500	2110	5	1	23361801	706	-1.64	1.43	12	0.53	-1846.00	2105.00	9750	20230424	-69.03	2450	20240201	23.27	4000	-24.50	20240227	2450	23.27	20240201	9750	-69.03	20230424	2450	23.27	20240201	0.91	N	288330	500	116 억		287692	N	N	0	N	00	N
127	20240308	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-160	5	-5.00	339549495	111736	88.49	3180	3200	2955	4160	2240	3200	3038.85	1.23	0	11360	3553	3376	3253	3076	2953	3315	3015	117	960	500	2110	5	1	23361801	710	-1.65	1.44	12	0.48	-1846.00	2105.00	9750	20230424	-68.82	2450	20240201	24.08	4000	-24.00	20240227	2450	24.08	20240201	9750	-68.82	20230424	2450	24.08	20240201	0.91	N	288330	500	116 억		287692	N	N	0	N	00	N
128	20240308	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-195	5	-6.09	196458215	63637	50.40	3180	3200	3005	4160	2240	3200	3087.17	1.23	0	5850	3553	3376	3253	3076	2953	3315	3015	117	960	500	2110	5	1	23361801	702	-1.63	1.43	12	0.27	-1846.00	2105.00	9750	20230424	-69.18	2450	20240201	22.65	4000	-24.88	20240227	2450	22.65	20240201	9750	-69.18	20230424	2450	22.65	20240201	0.91	N	288330	500	116 억		287692	N	N	0	N	00	N
129	20240308	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	0	3	0.00	11473705	3617	2.86	3180	3200	3145	4160	2240	3200	3172.16	1.23	0	1622	3553	3376	3253	3076	2953	3315	3015	117	960	500	2110	5	1	23361801	748	-1.73	1.52	12	0.02	-1846.00	2105.00	9750	20230424	-67.18	2450	20240201	30.61	4000	-20.00	20240227	2450	30.61	20240201	9750	-67.18	20230424	2450	30.61	20240201	0.91	N	288330	500	116 억		287692	N	N	0	N	00	N
130	20240307	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	-195	5	-5.74	407634965	126137	106.98	3395	3430	3130	4410	2380	3395	3231.76	1.27	0	-10450	3721	3557	3446	3282	3171	3640	3365	117	1015	500	2240	5	1	23361801	748	-1.73	1.52	12	0.54	-1846.00	2105.00	9750	20230424	-67.18	2450	20240201	30.61	4000	-20.00	20240227	2450	30.61	20240201	9750	-67.18	20230424	2450	30.61	20240201	0.91	N	288330	500	116 억		297846	N	N	0	N	00	N
131	20240307	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	-230	5	-6.77	400605525	123927	105.11	3395	3430	3130	4410	2380	3395	3232.59	1.27	0	-10518	3721	3557	3446	3282	3171	3640	3365	117	1015	500	2240	5	1	23361801	739	-1.71	1.50	12	0.53	-1846.00	2105.00	9750	20230424	-67.54	2450	20240201	29.18	4000	-20.88	20240227	2450	29.18	20240201	9750	-67.54	20230424	2450	29.18	20240201	0.91	N	288330	500	116 억		297846	N	N	0	N	00	N
132	20240307	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	-210	5	-6.19	332212375	102272	86.74	3395	3430	3150	4410	2380	3395	3248.32	1.27	0	-14542	3721	3557	3446	3282	3171	3640	3365	117	1015	500	2240	5	1	23361801	744	-1.73	1.51	12	0.44	-1846.00	2105.00	9750	20230424	-67.33	2450	20240201	30.00	4000	-20.38	20240227	2450	30.00	20240201	9750	-67.33	20230424	2450	30.00	20240201	0.91	N	288330	500	116 억		297846	N	N	0	N	00	N
133	20240307	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-205	5	-6.04	289615055	88842	75.35	3395	3430	3155	4410	2380	3395	3259.89	1.27	0	-13871	3721	3557	3446	3282	3171	3640	3365	117	1015	500	2240	5	1	23361801	745	-1.73	1.52	12	0.38	-1846.00	2105.00	9750	20230424	-67.28	2450	20240201	30.20	4000	-20.25	20240227	2450	30.20	20240201	9750	-67.28	20230424	2450	30.20	20240201	0.91	N	288330	500	116 억		297846	N	N	0	N	00	N
134	20240307	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3240	-155	5	-4.57	205963110	62729	53.20	3395	3430	3205	4410	2380	3395	3283.38	1.27	0	-15623	3721	3557	3446	3282	3171	3640	3365	117	1015	500	2240	5	1	23361801	757	-1.76	1.54	12	0.27	-1846.00	2105.00	9750	20230424	-66.77	2450	20240201	32.24	4000	-19.00	20240227	2450	32.24	20240201	9750	-66.77	20230424	2450	32.24	20240201	0.91	N	288330	500	116 억		297846	N	N	0	N	00	N
135	20240307	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	-125	5	-3.68	154580260	46947	39.82	3395	3430	3250	4410	2380	3395	3292.65	1.27	0	-15065	3721	3557	3446	3282	3171	3640	3365	117	1015	500	2240	5	1	23361801	764	-1.77	1.55	12	0.20	-1846.00	2105.00	9750	20230424	-66.46	2450	20240201	33.47	4000	-18.25	20240227	2450	33.47	20240201	9750	-66.46	20230424	2450	33.47	20240201	0.91	N	288330	500	116 억		297846	N	N	0	N	00	N
136	20240307	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	-115	5	-3.39	68986060	20808	17.65	3395	3430	3280	4410	2380	3395	3315.35	1.27	0	-7083	3721	3557	3446	3282	3171	3640	3365	117	1015	500	2240	5	1	23361801	766	-1.78	1.56	12	0.09	-1846.00	2105.00	9750	20230424	-66.36	2450	20240201	33.88	4000	-18.00	20240227	2450	33.88	20240201	9750	-66.36	20230424	2450	33.88	20240201	0.91	N	288330	500	116 억		297846	N	N	0	N	00	N
137	20240307	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	0	3	0.00	3834135	1128	0.96	3395	3405	3395	4410	2380	3395	3399.06	1.27	0	269	3721	3557	3446	3282	3171	3640	3365	117	1015	500	2240	5	1	23361801	793	-1.84	1.61	12	0.00	-1846.00	2105.00	9750	20230424	-65.18	2450	20240201	38.57	4000	-15.12	20240227	2450	38.57	20240201	9750	-65.18	20230424	2450	38.57	20240201	0.91	N	288330	500	116 억		297846	N	N	0	N	00	N
138	20240306	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	-30	5	-0.88	404067315	117881	187.34	3355	3610	3335	4450	2400	3425	3427.76	1.32	0	-8726	3631	3527	3401	3297	3171	3580	3350	117	1025	500	2260	5	1	23361801	793	-1.84	1.61	12	0.50	-1846.00	2105.00	9750	20230424	-65.18	2450	20240201	38.57	4000	-15.12	20240227	2450	38.57	20240201	9750	-65.18	20230424	2450	38.57	20240201	0.98	N	288330	500	116 억		307350	N	N	0	N	00	N
139	20240306	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-25	5	-0.73	386217985	112640	179.01	3355	3610	3335	4450	2400	3425	3428.78	1.32	0	-7757	3631	3527	3401	3297	3171	3580	3350	117	1025	500	2260	5	1	23361801	794	-1.84	1.62	12	0.48	-1846.00	2105.00	9750	20230424	-65.13	2450	20240201	38.78	4000	-15.00	20240227	2450	38.78	20240201	9750	-65.13	20230424	2450	38.78	20240201	0.98	N	288330	500	116 억		307350	N	N	0	N	00	N
140	20240306	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	-15	5	-0.44	358194395	104433	165.96	3355	3610	3335	4450	2400	3425	3429.90	1.32	0	-4463	3631	3527	3401	3297	3171	3580	3350	117	1025	500	2260	5	1	23361801	797	-1.85	1.62	12	0.45	-1846.00	2105.00	9750	20230424	-65.03	2450	20240201	39.18	4000	-14.75	20240227	2450	39.18	20240201	9750	-65.03	20230424	2450	39.18	20240201	0.98	N	288330	500	116 억		307350	N	N	0	N	00	N
141	20240306	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	20	2	0.58	307306660	89464	142.18	3355	3610	3335	4450	2400	3425	3434.98	1.32	0	1429	3631	3527	3401	3297	3171	3580	3350	117	1025	500	2260	5	1	23361801	805	-1.87	1.64	12	0.38	-1846.00	2105.00	9750	20230424	-64.67	2450	20240201	40.61	4000	-13.88	20240227	2450	40.61	20240201	9750	-64.67	20230424	2450	40.61	20240201	0.98	N	288330	500	116 억		307350	N	N	0	N	00	N
142	20240306	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	70	2	2.04	233815245	68114	108.25	3355	3610	3335	4450	2400	3425	3432.70	1.32	0	984	3631	3527	3401	3297	3171	3580	3350	117	1025	500	2260	5	1	23361801	816	-1.89	1.66	12	0.29	-1846.00	2105.00	9750	20230424	-64.15	2450	20240201	42.65	4000	-12.62	20240227	2450	42.65	20240201	9750	-64.15	20230424	2450	42.65	20240201	0.98	N	288330	500	116 억		307350	N	N	0	N	00	N
143	20240306	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	75	2	2.19	166895690	49001	77.87	3355	3610	3335	4450	2400	3425	3405.96	1.32	0	3326	3631	3527	3401	3297	3171	3580	3350	117	1025	500	2260	5	1	23361801	818	-1.90	1.66	12	0.21	-1846.00	2105.00	9750	20230424	-64.10	2450	20240201	42.86	4000	-12.50	20240227	2450	42.86	20240201	9750	-64.10	20230424	2450	42.86	20240201	0.98	N	288330	500	116 억		307350	N	N	0	N	00	N
144	20240306	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	-85	5	-2.48	92590700	27468	43.65	3355	3445	3335	4450	2400	3425	3370.86	1.32	0	2341	3631	3527	3401	3297	3171	3580	3350	117	1025	500	2260	5	1	23361801	780	-1.81	1.59	12	0.12	-1846.00	2105.00	9750	20230424	-65.74	2450	20240201	36.33	4000	-16.50	20240227	2450	36.33	20240201	9750	-65.74	20230424	2450	36.33	20240201	0.98	N	288330	500	116 억		307350	N	N	0	N	00	N
145	20240306	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-50	5	-1.46	5521765	1646	2.62	3355	3380	3335	4450	2400	3425	3354.66	1.32	0	-560	3631	3527	3401	3297	3171	3580	3350	117	1025	500	2260	5	1	23361801	788	-1.83	1.60	12	0.01	-1846.00	2105.00	9750	20230424	-65.38	2450	20240201	37.76	4000	-15.62	20240227	2450	37.76	20240201	9750	-65.38	20230424	2450	37.76	20240201	0.98	N	288330	500	116 억		307350	N	N	0	N	00	N
146	20240305	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	45	2	1.33	214319075	62924	41.16	3350	3505	3275	4390	2370	3380	3405.91	1.25	0	14758	3593	3486	3343	3236	3093	3415	3165	117	1010	500	2230	5	1	23361801	800	-1.86	1.63	12	0.27	-1846.00	2105.00	9750	20230424	-64.87	2450	20240201	39.80	4000	-14.38	20240227	2450	39.80	20240201	9750	-64.87	20230424	2450	39.80	20240201	0.97	N	288330	500	116 억		291778	N	N	0	N	00	N
147	20240305	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	15	2	0.44	208894360	61336	40.12	3350	3505	3275	4390	2370	3380	3405.74	1.25	0	14957	3593	3486	3343	3236	3093	3415	3165	117	1010	500	2230	5	1	23361801	793	-1.84	1.61	12	0.26	-1846.00	2105.00	9750	20230424	-65.18	2450	20240201	38.57	4000	-15.12	20240227	2450	38.57	20240201	9750	-65.18	20230424	2450	38.57	20240201	0.97	N	288330	500	116 억		291778	N	N	0	N	00	N
148	20240305	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	30	2	0.89	178348890	52344	34.24	3350	3505	3275	4390	2370	3380	3407.25	1.25	0	13108	3593	3486	3343	3236	3093	3415	3165	117	1010	500	2230	5	1	23361801	797	-1.85	1.62	12	0.22	-1846.00	2105.00	9750	20230424	-65.03	2450	20240201	39.18	4000	-14.75	20240227	2450	39.18	20240201	9750	-65.03	20230424	2450	39.18	20240201	0.97	N	288330	500	116 억		291778	N	N	0	N	00	N
149	20240305	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	70	2	2.07	160672130	47201	30.87	3350	3505	3275	4390	2370	3380	3404.00	1.25	0	13086	3593	3486	3343	3236	3093	3415	3165	117	1010	500	2230	5	1	23361801	806	-1.87	1.64	12	0.20	-1846.00	2105.00	9750	20230424	-64.62	2450	20240201	40.82	4000	-13.75	20240227	2450	40.82	20240201	9750	-64.62	20230424	2450	40.82	20240201	0.97	N	288330	500	116 억		291778	N	N	0	N	00	N
150	20240305	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	80	2	2.37	144557425	42524	27.81	3350	3505	3275	4390	2370	3380	3399.43	1.25	0	13117	3593	3486	3343	3236	3093	3415	3165	117	1010	500	2230	5	1	23361801	808	-1.87	1.64	12	0.18	-1846.00	2105.00	9750	20230424	-64.51	2450	20240201	41.22	4000	-13.50	20240227	2450	41.22	20240201	9750	-64.51	20230424	2450	41.22	20240201	0.97	N	288330	500	116 억		291778	N	N	0	N	00	N
151	20240305	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	35	2	1.04	123737815	36489	23.87	3350	3455	3275	4390	2370	3380	3391.10	1.25	0	12038	3593	3486	3343	3236	3093	3415	3165	117	1010	500	2230	5	1	23361801	798	-1.85	1.62	12	0.16	-1846.00	2105.00	9750	20230424	-64.97	2450	20240201	39.39	4000	-14.62	20240227	2450	39.39	20240201	9750	-64.97	20230424	2450	39.39	20240201	0.97	N	288330	500	116 억		291778	N	N	0	N	00	N
152	20240305	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	35	2	1.04	85282200	25255	16.52	3350	3450	3275	4390	2370	3380	3376.84	1.25	0	7226	3593	3486	3343	3236	3093	3415	3165	117	1010	500	2230	5	1	23361801	798	-1.85	1.62	12	0.11	-1846.00	2105.00	9750	20230424	-64.97	2450	20240201	39.39	4000	-14.62	20240227	2450	39.39	20240201	9750	-64.97	20230424	2450	39.39	20240201	0.97	N	288330	500	116 억		291778	N	N	0	N	00	N
153	20240305	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3365	-15	5	-0.44	8310125	2488	1.63	3350	3380	3275	4390	2370	3380	3340.08	1.25	0	580	3593	3486	3343	3236	3093	3415	3165	117	1010	500	2230	5	1	23361801	786	-1.82	1.60	12	0.01	-1846.00	2105.00	9750	20230424	-65.49	2450	20240201	37.35	4000	-15.88	20240227	2450	37.35	20240201	9750	-65.49	20230424	2450	37.35	20240201	0.97	N	288330	500	116 억		291778	N	N	0	N	00	N
154	20240304	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-105	5	-3.01	509089770	152504	65.19	3450	3450	3200	4530	2440	3485	3338.21	1.08	0	34346	3778	3631	3463	3316	3148	3547	3232	117	1045	500	2300	5	1	23361801	790	-1.83	1.61	12	0.65	-1846.00	2105.00	9750	20230424	-65.33	2450	20240201	37.96	4000	-15.50	20240227	2450	37.96	20240201	9750	-65.33	20230424	2450	37.96	20240201	0.98	N	288330	500	116 억		252431	N	N	0	N	00	N
155	20240304	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-105	5	-3.01	454293820	136325	58.27	3450	3450	3200	4530	2440	3485	3332.43	1.08	0	29296	3778	3631	3463	3316	3148	3547	3232	117	1045	500	2300	5	1	23361801	790	-1.83	1.61	12	0.58	-1846.00	2105.00	9750	20230424	-65.33	2450	20240201	37.96	4000	-15.50	20240227	2450	37.96	20240201	9750	-65.33	20230424	2450	37.96	20240201	0.98	N	288330	500	116 억		252431	N	N	0	N	00	N
156	20240304	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	-135	5	-3.87	399265170	120019	51.30	3450	3450	3200	4530	2440	3485	3326.68	1.08	0	24375	3778	3631	3463	3316	3148	3547	3232	117	1045	500	2300	5	1	23361801	783	-1.81	1.59	12	0.51	-1846.00	2105.00	9750	20230424	-65.64	2450	20240201	36.73	4000	-16.25	20240227	2450	36.73	20240201	9750	-65.64	20230424	2450	36.73	20240201	0.98	N	288330	500	116 억		252431	N	N	0	N	00	N
157	20240304	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	-185	5	-5.31	378669075	113845	48.66	3450	3450	3200	4530	2440	3485	3326.18	1.08	0	22987	3778	3631	3463	3316	3148	3547	3232	117	1045	500	2300	5	1	23361801	771	-1.79	1.57	12	0.49	-1846.00	2105.00	9750	20230424	-66.15	2450	20240201	34.69	4000	-17.50	20240227	2450	34.69	20240201	9750	-66.15	20230424	2450	34.69	20240201	0.98	N	288330	500	116 억		252431	N	N	0	N	00	N
158	20240304	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	-160	5	-4.59	298830870	89641	38.32	3450	3450	3200	4530	2440	3485	3333.64	1.08	0	17915	3778	3631	3463	3316	3148	3547	3232	117	1045	500	2300	5	1	23361801	777	-1.80	1.58	12	0.38	-1846.00	2105.00	9750	20230424	-65.90	2450	20240201	35.71	4000	-16.88	20240227	2450	35.71	20240201	9750	-65.90	20230424	2450	35.71	20240201	0.98	N	288330	500	116 억		252431	N	N	0	N	00	N
159	20240304	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	-65	5	-1.87	249664640	74884	32.01	3450	3450	3200	4530	2440	3485	3334.02	1.08	0	19455	3778	3631	3463	3316	3148	3547	3232	117	1045	500	2300	5	1	23361801	799	-1.85	1.62	12	0.32	-1846.00	2105.00	9750	20230424	-64.92	2450	20240201	39.59	4000	-14.50	20240227	2450	39.59	20240201	9750	-64.92	20230424	2450	39.59	20240201	0.98	N	288330	500	116 억		252431	N	N	0	N	00	N
160	20240304	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3345	-140	5	-4.02	213894025	64332	27.50	3450	3450	3200	4530	2440	3485	3324.85	1.08	0	17050	3778	3631	3463	3316	3148	3547	3232	117	1045	500	2300	5	1	23361801	781	-1.81	1.59	12	0.28	-1846.00	2105.00	9750	20230424	-65.69	2450	20240201	36.53	4000	-16.38	20240227	2450	36.53	20240201	9750	-65.69	20230424	2450	36.53	20240201	0.98	N	288330	500	116 억		252431	N	N	0	N	00	N
161	20240304	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	-165	5	-4.73	69365540	20921	8.94	3450	3450	3200	4530	2440	3485	3315.59	1.08	0	14408	3778	3631	3463	3316	3148	3547	3232	117	1045	500	2300	5	1	23361801	776	-1.80	1.58	12	0.09	-1846.00	2105.00	9750	20230424	-65.95	2450	20240201	35.51	4000	-17.00	20240227	2450	35.51	20240201	9750	-65.95	20230424	2450	35.51	20240201	0.98	N	288330	500	116 억		252431	N	N	0	N	00	N