KissMeData/389470/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	161218	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	-80	5	-0.66	769598550	64494	104.42	12080	12240	11650	15660	8440	12050	11932.77	0.62	0	-7486	12443	12246	12103	11906	11763	12175	11835	42	3610	500	7470	10	1	8453556	1012	-3.81	23.84	12	0.76	-3145.00	502.00	32750	20230908	-63.45	8440	20230328	41.82	21400	-44.07	20240105	11500	4.09	20240205	32750	-63.45	20230908	8510	40.66	20230329	0.69	N	389470	500	42 억		52795	N	N	193	N	00	N
3	20240329	151219	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	-170	5	-1.41	724717320	60731	98.32	12080	12240	11650	15660	8440	12050	11933.24	0.62	0	-7579	12443	12246	12103	11906	11763	12175	11835	42	3610	500	7470	10	1	8453556	1004	-3.78	23.67	12	0.72	-3145.00	502.00	32750	20230908	-63.73	8440	20230328	40.76	21400	-44.49	20240105	11500	3.30	20240205	32750	-63.73	20230908	8510	39.60	20230329	0.69	N	389470	500	42 억		52795	N	N	0	N	00	N
4	20240329	141214	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-130	5	-1.08	618713690	51821	83.90	12080	12240	11650	15660	8440	12050	11939.44	0.62	0	-6474	12443	12246	12103	11906	11763	12175	11835	42	3610	500	7470	10	1	8453556	1008	-3.79	23.75	12	0.61	-3145.00	502.00	32750	20230908	-63.60	8440	20230328	41.23	21400	-44.30	20240105	11500	3.65	20240205	32750	-63.60	20230908	8510	40.07	20230329	0.69	N	389470	500	42 억		52795	N	N	0	N	00	N
5	20240329	131154	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-50	5	-0.41	566370540	47443	76.81	12080	12240	11650	15660	8440	12050	11937.92	0.62	0	-6112	12443	12246	12103	11906	11763	12175	11835	42	3610	500	7470	10	1	8453556	1014	-3.82	23.90	12	0.56	-3145.00	502.00	32750	20230908	-63.36	8440	20230328	42.18	21400	-43.93	20240105	11500	4.35	20240205	32750	-63.36	20230908	8510	41.01	20230329	0.69	N	389470	500	42 억		52795	N	N	0	N	00	N
6	20240329	121207	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	-200	5	-1.66	479504330	40126	64.96	12080	12240	11650	15660	8440	12050	11949.97	0.62	0	-6117	12443	12246	12103	11906	11763	12175	11835	42	3610	500	7470	10	1	8453556	1002	-3.77	23.61	12	0.47	-3145.00	502.00	32750	20230908	-63.82	8440	20230328	40.40	21400	-44.63	20240105	11500	3.04	20240205	32750	-63.82	20230908	8510	39.25	20230329	0.69	N	389470	500	42 억		52795	N	N	0	N	00	N
7	20240329	111153	57	100.00	KOSDAQ		제약	N	N	N	N		N	11960	-90	5	-0.75	377179180	31531	51.05	12080	12240	11650	15660	8440	12050	11962.17	0.62	0	-5227	12443	12246	12103	11906	11763	12175	11835	42	3610	500	7470	10	1	8453556	1011	-3.80	23.82	12	0.37	-3145.00	502.00	32750	20230908	-63.48	8440	20230328	41.71	21400	-44.11	20240105	11500	4.00	20240205	32750	-63.48	20230908	8510	40.54	20230329	0.69	N	389470	500	42 억		52795	N	N	0	N	00	N
8	20240329	101154	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	-20	5	-0.17	259203050	21693	35.12	12080	12240	11650	15660	8440	12050	11948.70	0.62	0	-1508	12443	12246	12103	11906	11763	12175	11835	42	3610	500	7470	10	1	8453556	1017	-3.83	23.96	12	0.26	-3145.00	502.00	32750	20230908	-63.27	8440	20230328	42.54	21400	-43.79	20240105	11500	4.61	20240205	32750	-63.27	20230908	8510	41.36	20230329	0.69	N	389470	500	42 억		52795	N	N	0	N	00	N
9	20240329	091154	57	100.00	KOSDAQ		제약	N	N	N	N		N	11870	-180	5	-1.49	140132550	11783	19.08	12080	12240	11650	15660	8440	12050	11892.77	0.62	0	-4819	12443	12246	12103	11906	11763	12175	11835	42	3610	500	7470	10	1	8453556	1003	-3.77	23.65	12	0.14	-3145.00	502.00	32750	20230908	-63.76	8440	20230328	40.64	21400	-44.53	20240105	11500	3.22	20240205	32750	-63.76	20230908	8510	39.48	20230329	0.69	N	389470	500	42 억		52795	N	N	0	N	00	N
10	20240328	161201	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	50	2	0.42	745161790	61390	74.09	12170	12300	11960	15600	8400	12000	12138.33	0.55	0	7321	12440	12220	12010	11790	11580	12115	11685	42	3600	500	7440	10	1	8453556	1019	-3.83	24.00	12	0.73	-3145.00	502.00	32750	20230908	-63.21	8440	20230328	42.77	21400	-43.69	20240105	11500	4.78	20240205	32750	-63.21	20230908	8440	42.77	20230328	0.76	N	389470	500	42 억		46468	N	N	213	N	00	N
11	20240328	151203	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	50	2	0.42	713463200	58760	70.92	12170	12300	11960	15600	8400	12000	12141.99	0.55	0	7318	12440	12220	12010	11790	11580	12115	11685	42	3600	500	7440	10	1	8453556	1019	-3.83	24.00	12	0.70	-3145.00	502.00	32750	20230908	-63.21	8440	20230328	42.77	21400	-43.69	20240105	11500	4.78	20240205	32750	-63.21	20230908	8440	42.77	20230328	0.76	N	389470	500	42 억		46468	N	N	213	N	00	N
12	20240328	141148	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	50	2	0.42	644209100	53015	63.99	12170	12300	11960	15600	8400	12000	12151.45	0.55	0	6478	12440	12220	12010	11790	11580	12115	11685	42	3600	500	7440	10	1	8453556	1019	-3.83	24.00	12	0.63	-3145.00	502.00	32750	20230908	-63.21	8440	20230328	42.77	21400	-43.69	20240105	11500	4.78	20240205	32750	-63.21	20230908	8440	42.77	20230328	0.76	N	389470	500	42 억		46468	N	N	213	N	00	N
13	20240328	131150	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	50	2	0.42	579111020	47615	57.47	12170	12300	11960	15600	8400	12000	12162.37	0.55	0	8005	12440	12220	12010	11790	11580	12115	11685	42	3600	500	7440	10	1	8453556	1019	-3.83	24.00	12	0.56	-3145.00	502.00	32750	20230908	-63.21	8440	20230328	42.77	21400	-43.69	20240105	11500	4.78	20240205	32750	-63.21	20230908	8440	42.77	20230328	0.76	N	389470	500	42 억		46468	N	N	213	N	00	N
14	20240328	121152	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	180	2	1.50	483093870	39694	47.91	12170	12300	11960	15600	8400	12000	12170.45	0.55	0	11799	12440	12220	12010	11790	11580	12115	11685	42	3600	500	7440	10	1	8453556	1030	-3.87	24.26	12	0.47	-3145.00	502.00	32750	20230908	-62.81	8440	20230328	44.31	21400	-43.08	20240105	11500	5.91	20240205	32750	-62.81	20230908	8440	44.31	20230328	0.76	N	389470	500	42 억		46468	N	N	213	N	00	N
15	20240328	111157	57	100.00	KOSDAQ		제약	N	N	N	N		N	12230	230	2	1.92	436650840	35891	43.32	12170	12300	11960	15600	8400	12000	12166.03	0.55	0	11923	12440	12220	12010	11790	11580	12115	11685	42	3600	500	7440	10	1	8453556	1034	-3.89	24.36	12	0.42	-3145.00	502.00	32750	20230908	-62.66	8440	20230328	44.91	21400	-42.85	20240105	11500	6.35	20240205	32750	-62.66	20230908	8440	44.91	20230328	0.76	N	389470	500	42 억		46468	N	N	213	N	00	N
16	20240328	101206	57	100.00	KOSDAQ		제약	N	N	N	N		N	12190	190	2	1.58	294008560	24191	29.20	12170	12300	11960	15600	8400	12000	12153.63	0.55	0	4237	12440	12220	12010	11790	11580	12115	11685	42	3600	500	7440	10	1	8453556	1030	-3.88	24.28	12	0.29	-3145.00	502.00	32750	20230908	-62.78	8440	20230328	44.43	21400	-43.04	20240105	11500	6.00	20240205	32750	-62.78	20230908	8440	44.43	20230328	0.76	N	389470	500	42 억		46468	N	N	213	N	00	N
17	20240328	091211	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	10	2	0.08	38902050	3236	3.91	12170	12170	12000	15600	8400	12000	12021.65	0.55	0	-668	12440	12220	12010	11790	11580	12115	11685	42	3600	500	7440	10	1	8453556	1015	-3.82	23.92	12	0.04	-3145.00	502.00	32750	20230908	-63.33	8440	20230328	42.30	21400	-43.88	20240105	11500	4.43	20240205	32750	-63.33	20230908	8440	42.30	20230328	0.76	N	389470	500	42 억		46468	N	N	213	N	00	N
18	20240327	161208	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-230	5	-1.88	974539350	81587	67.94	12230	12230	11800	15890	8570	12230	11944.34	0.49	0	4685	12903	12566	12383	12046	11863	12475	11955	42	3660	500	7580	10	1	8453556	1014	-8.24	3.29	12	0.97	-1457.00	3644.00	32750	20230908	-63.36	8440	20230328	42.18	21400	-43.93	20240105	11500	4.35	20240205	32750	-63.36	20230908	8440	42.18	20230328	0.71	N	389470	500	42 억		41773	N	N	213	N	00	N
19	20240327	151207	57	100.00	KOSDAQ		제약	N	N	N	N		N	11990	-240	5	-1.96	936099090	78384	65.27	12230	12230	11800	15890	8570	12230	11942.48	0.49	0	4580	12903	12566	12383	12046	11863	12475	11955	42	3660	500	7580	10	1	8453556	1014	-8.23	3.29	12	0.93	-1457.00	3644.00	32750	20230908	-63.39	8440	20230328	42.06	21400	-43.97	20240105	11500	4.26	20240205	32750	-63.39	20230908	8440	42.06	20230328	0.71	N	389470	500	42 억		41773	N	N	4931	N	00	N
20	20240327	141208	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	-250	5	-2.04	854497740	71568	59.60	12230	12230	11800	15890	8570	12230	11939.66	0.49	0	4533	12903	12566	12383	12046	11863	12475	11955	42	3660	500	7580	10	1	8453556	1013	-8.22	3.29	12	0.85	-1457.00	3644.00	32750	20230908	-63.42	8440	20230328	41.94	21400	-44.02	20240105	11500	4.17	20240205	32750	-63.42	20230908	8440	41.94	20230328	0.71	N	389470	500	42 억		41773	N	N	4931	N	00	N
21	20240327	131205	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	-210	5	-1.72	778120230	65191	54.29	12230	12230	11800	15890	8570	12230	11936.01	0.49	0	5206	12903	12566	12383	12046	11863	12475	11955	42	3660	500	7580	10	1	8453556	1016	-8.25	3.30	12	0.77	-1457.00	3644.00	32750	20230908	-63.30	8440	20230328	42.42	21400	-43.83	20240105	11500	4.52	20240205	32750	-63.30	20230908	8440	42.42	20230328	0.71	N	389470	500	42 억		41773	N	N	4931	N	00	N
22	20240327	121206	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	-260	5	-2.13	759594320	63643	53.00	12230	12230	11800	15890	8570	12230	11935.24	0.49	0	5184	12903	12566	12383	12046	11863	12475	11955	42	3660	500	7580	10	1	8453556	1012	-8.22	3.28	12	0.75	-1457.00	3644.00	32750	20230908	-63.45	8440	20230328	41.82	21400	-44.07	20240105	11500	4.09	20240205	32750	-63.45	20230908	8440	41.82	20230328	0.71	N	389470	500	42 억		41773	N	N	4931	N	00	N
23	20240327	111204	57	100.00	KOSDAQ		제약	N	N	N	N		N	11940	-290	5	-2.37	712750830	59739	49.75	12230	12230	11800	15890	8570	12230	11931.08	0.49	0	4769	12903	12566	12383	12046	11863	12475	11955	42	3660	500	7580	10	1	8453556	1009	-8.19	3.28	12	0.71	-1457.00	3644.00	32750	20230908	-63.54	8440	20230328	41.47	21400	-44.21	20240105	11500	3.83	20240205	32750	-63.54	20230908	8440	41.47	20230328	0.71	N	389470	500	42 억		41773	N	N	4931	N	00	N
24	20240327	101201	57	100.00	KOSDAQ		제약	N	N	N	N		N	11960	-270	5	-2.21	580112320	48668	40.53	12230	12230	11800	15890	8570	12230	11919.79	0.49	0	3292	12903	12566	12383	12046	11863	12475	11955	42	3660	500	7580	10	1	8453556	1011	-8.21	3.28	12	0.58	-1457.00	3644.00	32750	20230908	-63.48	8440	20230328	41.71	21400	-44.11	20240105	11500	4.00	20240205	32750	-63.48	20230908	8440	41.71	20230328	0.71	N	389470	500	42 억		41773	N	N	4931	N	00	N
25	20240327	091210	57	100.00	KOSDAQ		제약	N	N	N	N		N	11960	-270	5	-2.21	148845810	12357	10.29	12230	12230	11950	15890	8570	12230	12045.46	0.49	0	-4253	12903	12566	12383	12046	11863	12475	11955	42	3660	500	7580	10	1	8453556	1011	-8.21	3.28	12	0.15	-1457.00	3644.00	32750	20230908	-63.48	8440	20230328	41.71	21400	-44.11	20240105	11500	4.00	20240205	32750	-63.48	20230908	8440	41.71	20230328	0.71	N	389470	500	42 억		41773	N	N	4931	N	00	N
26	20240326	161059	57	100.00	KOSDAQ		제약	N	N	N	N		N	12230	-400	5	-3.17	1484803490	119502	120.31	12720	12720	12200	16410	8850	12630	12425.80	0.75	0	-21544	13090	12860	12680	12450	12270	12975	12565	42	3780	500	7830	10	1	8453556	1034	-8.39	3.36	12	1.41	-1457.00	3644.00	32750	20230908	-62.66	8440	20230328	44.91	21400	-42.85	20240105	11500	6.35	20240205	32750	-62.66	20230908	8440	44.91	20230328	0.66	N	389470	500	42 억		63618	N	N	4931	N	00	N
27	20240326	151152	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	-420	5	-3.33	1404060450	112898	113.66	12720	12720	12200	16410	8850	12630	12436.54	0.75	0	-21880	13090	12860	12680	12450	12270	12975	12565	42	3780	500	7830	10	1	8453556	1032	-8.38	3.35	12	1.34	-1457.00	3644.00	32750	20230908	-62.72	8440	20230328	44.67	21400	-42.94	20240105	11500	6.17	20240205	32750	-62.72	20230908	8440	44.67	20230328	0.66	N	389470	500	42 억		63618	N	N	6673	N	00	N
28	20240326	141149	57	100.00	KOSDAQ		제약	N	N	N	N		N	12330	-300	5	-2.38	1119771700	89715	90.32	12720	12720	12270	16410	8850	12630	12481.43	0.75	0	-11375	13090	12860	12680	12450	12270	12975	12565	42	3780	500	7830	10	1	8453556	1042	-8.46	3.38	12	1.06	-1457.00	3644.00	32750	20230908	-62.35	8440	20230328	46.09	21400	-42.38	20240105	11500	7.22	20240205	32750	-62.35	20230908	8440	46.09	20230328	0.66	N	389470	500	42 억		63618	N	N	6673	N	00	N
29	20240326	131143	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	-250	5	-1.98	903038280	72136	72.62	12720	12720	12330	16410	8850	12630	12518.55	0.75	0	-11141	13090	12860	12680	12450	12270	12975	12565	42	3780	500	7830	10	1	8453556	1047	-8.50	3.40	12	0.85	-1457.00	3644.00	32750	20230908	-62.20	8440	20230328	46.68	21400	-42.15	20240105	11500	7.65	20240205	32750	-62.20	20230908	8440	46.68	20230328	0.66	N	389470	500	42 억		63618	N	N	6673	N	00	N
30	20240326	121142	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	-130	5	-1.03	700744730	55873	56.25	12720	12720	12490	16410	8850	12630	12541.74	0.75	0	-3301	13090	12860	12680	12450	12270	12975	12565	42	3780	500	7830	10	1	8453556	1057	-8.58	3.43	12	0.66	-1457.00	3644.00	32750	20230908	-61.83	8440	20230328	48.10	21400	-41.59	20240105	11500	8.70	20240205	32750	-61.83	20230908	8440	48.10	20230328	0.66	N	389470	500	42 억		63618	N	N	6673	N	00	N
31	20240326	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	12490	-140	5	-1.11	632915560	50450	50.79	12720	12720	12490	16410	8850	12630	12545.40	0.75	0	-2931	13090	12860	12680	12450	12270	12975	12565	42	3780	500	7830	10	1	8453556	1056	-8.57	3.43	12	0.60	-1457.00	3644.00	32750	20230908	-61.86	8440	20230328	47.99	21400	-41.64	20240105	11500	8.61	20240205	32750	-61.86	20230908	8440	47.99	20230328	0.66	N	389470	500	42 억		63618	N	N	6673	N	00	N
32	20240326	101144	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-100	5	-0.79	397848080	31663	31.88	12720	12720	12500	16410	8850	12630	12565.08	0.75	0	-2535	13090	12860	12680	12450	12270	12975	12565	42	3780	500	7830	10	1	8453556	1059	-8.60	3.44	12	0.37	-1457.00	3644.00	32750	20230908	-61.74	8440	20230328	48.46	21400	-41.45	20240105	11500	8.96	20240205	32750	-61.74	20230908	8440	48.46	20230328	0.66	N	389470	500	42 억		63618	N	N	6673	N	00	N
33	20240326	091151	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	-40	5	-0.32	159520050	12652	12.74	12720	12720	12550	16410	8850	12630	12608.29	0.75	0	-3816	13090	12860	12680	12450	12270	12975	12565	42	3780	500	7830	10	1	8453556	1064	-8.64	3.45	12	0.15	-1457.00	3644.00	32750	20230908	-61.56	8440	20230328	49.17	21400	-41.17	20240105	11500	9.48	20240205	32750	-61.56	20230908	8440	49.17	20230328	0.66	N	389470	500	42 억		63618	N	N	6673	N	00	N
34	20240325	161231	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	0	3	0.00	1263281820	99237	83.40	12600	12910	12500	16410	8850	12630	12729.95	0.73	0	3852	13090	12860	12490	12260	11890	12975	12375	42	3780	500	7830	10	1	8453556	1068	-8.67	3.47	12	1.17	-1457.00	3644.00	32750	20230908	-61.44	8440	20230328	49.64	21400	-40.98	20240105	11500	9.83	20240205	32750	-61.44	20230908	8440	49.64	20230328	0.66	N	389470	500	42 억		61717	N	N	6673	N	00	N
35	20240325	151236	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	60	2	0.48	1208105590	94878	79.73	12600	12910	12500	16410	8850	12630	12733.25	0.73	0	3775	13090	12860	12490	12260	11890	12975	12375	42	3780	500	7830	10	1	8453556	1073	-8.71	3.48	12	1.12	-1457.00	3644.00	32750	20230908	-61.25	8440	20230328	50.36	21400	-40.70	20240105	11500	10.35	20240205	32750	-61.25	20230908	8440	50.36	20230328	0.66	N	389470	500	42 억		61717	N	N	4226	N	00	N
36	20240325	141234	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	10	2	0.08	1035545320	81211	68.25	12600	12910	12500	16410	8850	12630	12751.29	0.73	0	2528	13090	12860	12490	12260	11890	12975	12375	42	3780	500	7830	10	1	8453556	1069	-8.68	3.47	12	0.96	-1457.00	3644.00	32750	20230908	-61.40	8440	20230328	49.76	21400	-40.93	20240105	11500	9.91	20240205	32750	-61.40	20230908	8440	49.76	20230328	0.66	N	389470	500	42 억		61717	N	N	4226	N	00	N
37	20240325	131231	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	140	2	1.11	896744800	70302	59.08	12600	12910	12500	16410	8850	12630	12755.61	0.73	0	6684	13090	12860	12490	12260	11890	12975	12375	42	3780	500	7830	10	1	8453556	1080	-8.76	3.50	12	0.83	-1457.00	3644.00	32750	20230908	-61.01	8440	20230328	51.30	21400	-40.33	20240105	11500	11.04	20240205	32750	-61.01	20230908	8440	51.30	20230328	0.66	N	389470	500	42 억		61717	N	N	4226	N	00	N
38	20240325	121236	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	170	2	1.35	776528360	60908	51.19	12600	12910	12500	16410	8850	12630	12749.20	0.73	0	4946	13090	12860	12490	12260	11890	12975	12375	42	3780	500	7830	10	1	8453556	1082	-8.79	3.51	12	0.72	-1457.00	3644.00	32750	20230908	-60.92	8440	20230328	51.66	21400	-40.19	20240105	11500	11.30	20240205	32750	-60.92	20230908	8440	51.66	20230328	0.66	N	389470	500	42 억		61717	N	N	4226	N	00	N
39	20240325	111235	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	220	2	1.74	669655320	52547	44.16	12600	12910	12500	16410	8850	12630	12743.93	0.73	0	4480	13090	12860	12490	12260	11890	12975	12375	42	3780	500	7830	10	1	8453556	1086	-8.82	3.53	12	0.62	-1457.00	3644.00	32750	20230908	-60.76	8440	20230328	52.25	21400	-39.95	20240105	11500	11.74	20240205	32750	-60.76	20230908	8440	52.25	20230328	0.66	N	389470	500	42 억		61717	N	N	4226	N	00	N
40	20240325	101234	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	180	2	1.43	381285070	30038	25.24	12600	12870	12500	16410	8850	12630	12693.42	0.73	0	3367	13090	12860	12490	12260	11890	12975	12375	42	3780	500	7830	10	1	8453556	1083	-8.79	3.52	12	0.36	-1457.00	3644.00	32750	20230908	-60.89	8440	20230328	51.78	21400	-40.14	20240105	11500	11.39	20240205	32750	-60.89	20230908	8440	51.78	20230328	0.66	N	389470	500	42 억		61717	N	N	4226	N	00	N
41	20240325	091238	57	100.00	KOSDAQ		제약	N	N	N	N		N	12510	-120	5	-0.95	48656100	3885	3.26	12600	12620	12500	16410	8850	12630	12524.09	0.73	0	-782	13090	12860	12490	12260	11890	12975	12375	42	3780	500	7830	10	1	8453556	1058	-8.59	3.43	12	0.05	-1457.00	3644.00	32750	20230908	-61.80	8440	20230328	48.22	21400	-41.54	20240105	11500	8.78	20240205	32750	-61.80	20230908	8440	48.22	20230328	0.66	N	389470	500	42 억		61717	N	N	4226	N	00	N
42	20240322	161235	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	280	2	2.27	1470624680	118079	166.95	12400	12720	12120	16050	8650	12350	12454.54	0.42	0	16857	12776	12562	12426	12212	12076	12670	12320	42	3700	500	7650	10	1	8453556	1068	-8.67	3.47	12	1.40	-1457.00	3644.00	32750	20230908	-61.44	8440	20230328	49.64	21400	-40.98	20240105	11500	9.83	20240205	32750	-61.44	20230908	8440	49.64	20230328	0.64	N	389470	500	42 억		35310	N	N	4226	N	00	N
43	20240322	151239	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	190	2	1.54	1420132690	114065	161.27	12400	12720	12120	16050	8650	12350	12450.21	0.42	0	16911	12776	12562	12426	12212	12076	12670	12320	42	3700	500	7650	10	1	8453556	1060	-8.61	3.44	12	1.35	-1457.00	3644.00	32750	20230908	-61.71	8440	20230328	48.58	21400	-41.40	20240105	11500	9.04	20240205	32750	-61.71	20230908	8440	48.58	20230328	0.64	N	389470	500	42 억		35310	N	N	79	N	00	N
44	20240322	141225	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	270	2	2.19	1327728650	106713	150.88	12400	12720	12120	16050	8650	12350	12442.05	0.42	0	18212	12776	12562	12426	12212	12076	12670	12320	42	3700	500	7650	10	1	8453556	1067	-8.66	3.46	12	1.26	-1457.00	3644.00	32750	20230908	-61.47	8440	20230328	49.53	21400	-41.03	20240105	11500	9.74	20240205	32750	-61.47	20230908	8440	49.53	20230328	0.64	N	389470	500	42 억		35310	N	N	79	N	00	N
45	20240322	131230	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	250	2	2.02	1171876230	94312	133.34	12400	12720	12120	16050	8650	12350	12425.53	0.42	0	17949	12776	12562	12426	12212	12076	12670	12320	42	3700	500	7650	10	1	8453556	1065	-8.65	3.46	12	1.12	-1457.00	3644.00	32750	20230908	-61.53	8440	20230328	49.29	21400	-41.12	20240105	11500	9.57	20240205	32750	-61.53	20230908	8440	49.29	20230328	0.64	N	389470	500	42 억		35310	N	N	79	N	00	N
46	20240322	121227	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	180	2	1.46	906569460	73278	103.60	12400	12640	12120	16050	8650	12350	12371.65	0.42	0	8994	12776	12562	12426	12212	12076	12670	12320	42	3700	500	7650	10	1	8453556	1059	-8.60	3.44	12	0.87	-1457.00	3644.00	32750	20230908	-61.74	8440	20230328	48.46	21400	-41.45	20240105	11500	8.96	20240205	32750	-61.74	20230908	8440	48.46	20230328	0.64	N	389470	500	42 억		35310	N	N	79	N	00	N
47	20240322	111235	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	100	2	0.81	787583860	63733	90.11	12400	12640	12120	16050	8650	12350	12357.55	0.42	0	4100	12776	12562	12426	12212	12076	12670	12320	42	3700	500	7650	10	1	8453556	1052	-8.54	3.42	12	0.75	-1457.00	3644.00	32750	20230908	-61.98	8440	20230328	47.51	21400	-41.82	20240105	11500	8.26	20240205	32750	-61.98	20230908	8440	47.51	20230328	0.64	N	389470	500	42 억		35310	N	N	79	N	00	N
48	20240322	101226	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	260	2	2.11	550858090	44767	63.29	12400	12640	12120	16050	8650	12350	12305.00	0.42	0	1758	12776	12562	12426	12212	12076	12670	12320	42	3700	500	7650	10	1	8453556	1066	-8.65	3.46	12	0.53	-1457.00	3644.00	32750	20230908	-61.50	8440	20230328	49.41	21400	-41.07	20240105	11500	9.65	20240205	32750	-61.50	20230908	8440	49.41	20230328	0.64	N	389470	500	42 억		35310	N	N	79	N	00	N
49	20240322	091227	57	100.00	KOSDAQ		제약	N	N	N	N		N	12230	-120	5	-0.97	77653790	6308	8.92	12400	12400	12230	16050	8650	12350	12310.37	0.42	0	-2498	12776	12562	12426	12212	12076	12670	12320	42	3700	500	7650	10	1	8453556	1034	-8.39	3.36	12	0.07	-1457.00	3644.00	32750	20230908	-62.66	8440	20230328	44.91	21400	-42.85	20240105	11500	6.35	20240205	32750	-62.66	20230908	8440	44.91	20230328	0.64	N	389470	500	42 억		35310	N	N	79	N	00	N
50	20240321	161229	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	60	2	0.49	868007560	69965	89.99	12290	12640	12290	15970	8610	12290	12406.35	0.37	0	1602	12876	12582	12396	12102	11916	12490	12010	42	3680	500	7610	10	1	8453556	1044	-8.48	3.39	12	0.83	-1457.00	3644.00	32750	20230908	-62.29	8440	20230328	46.33	21400	-42.29	20240105	11500	7.39	20240205	32750	-62.29	20230908	8440	46.33	20230328	0.65	N	389470	500	42 억		31265	N	N	79	N	00	N
51	20240321	151227	57	100.00	KOSDAQ		제약	N	N	N	N		N	12370	80	2	0.65	829125570	66816	85.94	12290	12640	12290	15970	8610	12290	12409.09	0.37	0	2111	12876	12582	12396	12102	11916	12490	12010	42	3680	500	7610	10	1	8453556	1046	-8.49	3.39	12	0.79	-1457.00	3644.00	32750	20230908	-62.23	8440	20230328	46.56	21400	-42.20	20240105	11500	7.57	20240205	32750	-62.23	20230908	8440	46.56	20230328	0.65	N	389470	500	42 억		31265	N	N	356	N	00	N
52	20240321	141224	57	100.00	KOSDAQ		제약	N	N	N	N		N	12340	50	2	0.41	745971240	60088	77.29	12290	12640	12290	15970	8610	12290	12414.65	0.37	0	1407	12876	12582	12396	12102	11916	12490	12010	42	3680	500	7610	10	1	8453556	1043	-8.47	3.39	12	0.71	-1457.00	3644.00	32750	20230908	-62.32	8440	20230328	46.21	21400	-42.34	20240105	11500	7.30	20240205	32750	-62.32	20230908	8440	46.21	20230328	0.65	N	389470	500	42 억		31265	N	N	356	N	00	N
53	20240321	131214	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	60	2	0.49	667005500	53688	69.06	12290	12640	12290	15970	8610	12290	12423.74	0.37	0	1239	12876	12582	12396	12102	11916	12490	12010	42	3680	500	7610	10	1	8453556	1044	-8.48	3.39	12	0.64	-1457.00	3644.00	32750	20230908	-62.29	8440	20230328	46.33	21400	-42.29	20240105	11500	7.39	20240205	32750	-62.29	20230908	8440	46.33	20230328	0.65	N	389470	500	42 억		31265	N	N	356	N	00	N
54	20240321	121229	57	100.00	KOSDAQ		제약	N	N	N	N		N	12370	80	2	0.65	589921600	47451	61.03	12290	12640	12290	15970	8610	12290	12432.23	0.37	0	1848	12876	12582	12396	12102	11916	12490	12010	42	3680	500	7610	10	1	8453556	1046	-8.49	3.39	12	0.56	-1457.00	3644.00	32750	20230908	-62.23	8440	20230328	46.56	21400	-42.20	20240105	11500	7.57	20240205	32750	-62.23	20230908	8440	46.56	20230328	0.65	N	389470	500	42 억		31265	N	N	356	N	00	N
55	20240321	111226	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	110	2	0.90	500069920	40202	51.71	12290	12640	12290	15970	8610	12290	12438.93	0.37	0	2360	12876	12582	12396	12102	11916	12490	12010	42	3680	500	7610	10	1	8453556	1048	-8.51	3.40	12	0.48	-1457.00	3644.00	32750	20230908	-62.14	8440	20230328	46.92	21400	-42.06	20240105	11500	7.83	20240205	32750	-62.14	20230908	8440	46.92	20230328	0.65	N	389470	500	42 억		31265	N	N	356	N	00	N
56	20240321	101227	57	100.00	KOSDAQ		제약	N	N	N	N		N	12370	80	2	0.65	323263630	25865	33.27	12290	12640	12290	15970	8610	12290	12498.11	0.37	0	4578	12876	12582	12396	12102	11916	12490	12010	42	3680	500	7610	10	1	8453556	1046	-8.49	3.39	12	0.31	-1457.00	3644.00	32750	20230908	-62.23	8440	20230328	46.56	21400	-42.20	20240105	11500	7.57	20240205	32750	-62.23	20230908	8440	46.56	20230328	0.65	N	389470	500	42 억		31265	N	N	356	N	00	N
57	20240321	091234	57	100.00	KOSDAQ		제약	N	N	N	N		N	12510	220	2	1.79	72641660	5837	7.51	12290	12530	12290	15970	8610	12290	12445.03	0.37	0	1457	12876	12582	12396	12102	11916	12490	12010	42	3680	500	7610	10	1	8453556	1058	-8.59	3.43	12	0.07	-1457.00	3644.00	32750	20230908	-61.80	8440	20230328	48.22	21400	-41.54	20240105	11500	8.78	20240205	32750	-61.80	20230908	8440	48.22	20230328	0.65	N	389470	500	42 억		31265	N	N	356	N	00	N
58	20240320	161211	57	100.00	KOSDAQ		제약	N	N	N	N		N	12290	-80	5	-0.65	953106440	77018	77.03	12400	12690	12210	16080	8660	12370	12375.46	0.39	0	-2656	13036	12702	12506	12172	11976	12605	12075	42	3710	500	7660	10	1	8453556	1039	-8.44	3.37	12	0.91	-1457.00	3644.00	32750	20230908	-62.47	8440	20230328	45.62	21400	-42.57	20240105	11500	6.87	20240205	32750	-62.47	20230908	8440	45.62	20230328	0.67	N	389470	500	42 억		32927	N	N	356	N	00	N
59	20240320	151217	57	100.00	KOSDAQ		제약	N	N	N	N		N	12310	-60	5	-0.49	929435000	75089	75.10	12400	12690	12210	16080	8660	12370	12377.78	0.39	0	-3159	13036	12702	12506	12172	11976	12605	12075	42	3710	500	7660	10	1	8453556	1041	-8.45	3.38	12	0.89	-1457.00	3644.00	32750	20230908	-62.41	8440	20230328	45.85	21400	-42.48	20240105	11500	7.04	20240205	32750	-62.41	20230908	8440	45.85	20230328	0.67	N	389470	500	42 억		32927	N	N	880	N	00	N
60	20240320	141223	57	100.00	KOSDAQ		제약	N	N	N	N		N	12260	-110	5	-0.89	814752740	65743	65.75	12400	12690	12210	16080	8660	12370	12393.00	0.39	0	-4908	13036	12702	12506	12172	11976	12605	12075	42	3710	500	7660	10	1	8453556	1036	-8.41	3.36	12	0.78	-1457.00	3644.00	32750	20230908	-62.56	8440	20230328	45.26	21400	-42.71	20240105	11500	6.61	20240205	32750	-62.56	20230908	8440	45.26	20230328	0.67	N	389470	500	42 억		32927	N	N	880	N	00	N
61	20240320	131223	57	100.00	KOSDAQ		제약	N	N	N	N		N	12260	-110	5	-0.89	714073350	57513	57.52	12400	12690	12220	16080	8660	12370	12415.86	0.39	0	-4422	13036	12702	12506	12172	11976	12605	12075	42	3710	500	7660	10	1	8453556	1036	-8.41	3.36	12	0.68	-1457.00	3644.00	32750	20230908	-62.56	8440	20230328	45.26	21400	-42.71	20240105	11500	6.61	20240205	32750	-62.56	20230908	8440	45.26	20230328	0.67	N	389470	500	42 억		32927	N	N	880	N	00	N
62	20240320	121215	57	100.00	KOSDAQ		제약	N	N	N	N		N	12260	-110	5	-0.89	649952340	52278	52.29	12400	12690	12220	16080	8660	12370	12432.62	0.39	0	-4866	13036	12702	12506	12172	11976	12605	12075	42	3710	500	7660	10	1	8453556	1036	-8.41	3.36	12	0.62	-1457.00	3644.00	32750	20230908	-62.56	8440	20230328	45.26	21400	-42.71	20240105	11500	6.61	20240205	32750	-62.56	20230908	8440	45.26	20230328	0.67	N	389470	500	42 억		32927	N	N	880	N	00	N
63	20240320	111216	57	100.00	KOSDAQ		제약	N	N	N	N		N	12260	-110	5	-0.89	560007120	44926	44.93	12400	12690	12230	16080	8660	12370	12465.10	0.39	0	-3911	13036	12702	12506	12172	11976	12605	12075	42	3710	500	7660	10	1	8453556	1036	-8.41	3.36	12	0.53	-1457.00	3644.00	32750	20230908	-62.56	8440	20230328	45.26	21400	-42.71	20240105	11500	6.61	20240205	32750	-62.56	20230908	8440	45.26	20230328	0.67	N	389470	500	42 억		32927	N	N	880	N	00	N
64	20240320	101209	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	150	2	1.21	305650860	24326	24.33	12400	12690	12400	16080	8660	12370	12564.78	0.39	0	5206	13036	12702	12506	12172	11976	12605	12075	42	3710	500	7660	10	1	8453556	1058	-8.59	3.44	12	0.29	-1457.00	3644.00	32750	20230908	-61.77	8440	20230328	48.34	21400	-41.50	20240105	11500	8.87	20240205	32750	-61.77	20230908	8440	48.34	20230328	0.67	N	389470	500	42 억		32927	N	N	880	N	00	N
65	20240320	091217	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	130	2	1.05	70428500	5631	5.63	12400	12620	12400	16080	8660	12370	12507.28	0.39	0	309	13036	12702	12506	12172	11976	12605	12075	42	3710	500	7660	10	1	8453556	1057	-8.58	3.43	12	0.07	-1457.00	3644.00	32750	20230908	-61.83	8440	20230328	48.10	21400	-41.59	20240105	11500	8.70	20240205	32750	-61.83	20230908	8440	48.10	20230328	0.67	N	389470	500	42 억		32927	N	N	880	N	00	N
66	20240319	161202	57	100.00	KOSDAQ		제약	N	N	N	N		N	12370	-320	5	-2.52	1242634630	99792	164.15	12700	12840	12310	16490	8890	12690	12452.35	0.52	0	-16948	13196	12942	12786	12532	12376	12865	12455	42	3800	500	7860	10	1	8453556	1046	-8.49	3.39	12	1.18	-1457.00	3644.00	32750	20230908	-62.23	8440	20230328	46.56	21400	-42.20	20240105	11500	7.57	20240205	32750	-62.23	20230908	8440	46.56	20230328	0.75	N	389470	500	42 억		43804	N	N	880	N	00	N
67	20240319	151215	57	100.00	KOSDAQ		제약	N	N	N	N		N	12410	-280	5	-2.21	1210725510	97214	159.91	12700	12840	12310	16490	8890	12690	12454.23	0.52	0	-17305	13196	12942	12786	12532	12376	12865	12455	42	3800	500	7860	10	1	8453556	1049	-8.52	3.41	12	1.15	-1457.00	3644.00	32750	20230908	-62.11	8440	20230328	47.04	21400	-42.01	20240105	11500	7.91	20240205	32750	-62.11	20230908	8440	47.04	20230328	0.75	N	389470	500	42 억		43804	N	N	283	N	00	N
68	20240319	141213	57	100.00	KOSDAQ		제약	N	N	N	N		N	12390	-300	5	-2.36	1111317300	89191	146.71	12700	12840	12320	16490	8890	12690	12459.97	0.52	0	-17358	13196	12942	12786	12532	12376	12865	12455	42	3800	500	7860	10	1	8453556	1047	-8.50	3.40	12	1.06	-1457.00	3644.00	32750	20230908	-62.17	8440	20230328	46.80	21400	-42.10	20240105	11500	7.74	20240205	32750	-62.17	20230908	8440	46.80	20230328	0.75	N	389470	500	42 억		43804	N	N	283	N	00	N
69	20240319	131141	57	100.00	KOSDAQ		제약	N	N	N	N		N	12390	-300	5	-2.36	944500130	75707	124.53	12700	12840	12390	16490	8890	12690	12475.73	0.52	0	-14423	13196	12942	12786	12532	12376	12865	12455	42	3800	500	7860	10	1	8453556	1047	-8.50	3.40	12	0.90	-1457.00	3644.00	32750	20230908	-62.17	8440	20230328	46.80	21400	-42.10	20240105	11500	7.74	20240205	32750	-62.17	20230908	8440	46.80	20230328	0.75	N	389470	500	42 억		43804	N	N	283	N	00	N
70	20240319	121205	57	100.00	KOSDAQ		제약	N	N	N	N		N	12510	-180	5	-1.42	653988470	52331	86.08	12700	12840	12410	16490	8890	12690	12497.15	0.52	0	-12985	13196	12942	12786	12532	12376	12865	12455	42	3800	500	7860	10	1	8453556	1058	-8.59	3.43	12	0.62	-1457.00	3644.00	32750	20230908	-61.80	8440	20230328	48.22	21400	-41.54	20240105	11500	8.78	20240205	32750	-61.80	20230908	8440	48.22	20230328	0.75	N	389470	500	42 억		43804	N	N	283	N	00	N
71	20240319	111212	57	100.00	KOSDAQ		제약	N	N	N	N		N	12480	-210	5	-1.65	569980970	45593	75.00	12700	12840	12410	16490	8890	12690	12501.50	0.52	0	-11836	13196	12942	12786	12532	12376	12865	12455	42	3800	500	7860	10	1	8453556	1055	-8.57	3.42	12	0.54	-1457.00	3644.00	32750	20230908	-61.89	8440	20230328	47.87	21400	-41.68	20240105	11500	8.52	20240205	32750	-61.89	20230908	8440	47.87	20230328	0.75	N	389470	500	42 억		43804	N	N	283	N	00	N
72	20240319	101214	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	-190	5	-1.50	445127260	35576	58.52	12700	12840	12410	16490	8890	12690	12512.01	0.52	0	-7997	13196	12942	12786	12532	12376	12865	12455	42	3800	500	7860	10	1	8453556	1057	-8.58	3.43	12	0.42	-1457.00	3644.00	32750	20230908	-61.83	8440	20230328	48.10	21400	-41.59	20240105	11500	8.70	20240205	32750	-61.83	20230908	8440	48.10	20230328	0.75	N	389470	500	42 억		43804	N	N	283	N	00	N
73	20240319	091214	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-70	5	-0.55	77795630	6141	10.10	12700	12840	12590	16490	8890	12690	12668.23	0.52	0	-1631	13196	12942	12786	12532	12376	12865	12455	42	3800	500	7860	10	1	8453556	1067	-8.66	3.46	12	0.07	-1457.00	3644.00	32750	20230908	-61.47	8440	20230328	49.53	21400	-41.03	20240105	11500	9.74	20240205	32750	-61.47	20230908	8440	49.53	20230328	0.75	N	389470	500	42 억		43804	N	N	283	N	00	N
74	20240318	161205	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-160	5	-1.25	763056450	59893	76.64	12850	13040	12630	16700	9000	12850	12740.66	0.55	0	-4783	13576	13212	12916	12552	12256	13065	12405	42	3850	500	7960	10	1	8453556	1073	-8.71	3.48	12	0.71	-1457.00	3644.00	32750	20230908	-61.25	8440	20230328	50.36	21400	-40.70	20240105	11500	10.35	20240205	32750	-61.25	20230908	8440	50.36	20230328	0.81	N	389470	500	42 억		46881	N	N	283	N	00	N
75	20240318	151204	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-130	5	-1.01	733807410	57589	73.70	12850	13040	12630	16700	9000	12850	12742.15	0.55	0	-4716	13576	13212	12916	12552	12256	13065	12405	42	3850	500	7960	10	1	8453556	1075	-8.73	3.49	12	0.68	-1457.00	3644.00	32750	20230908	-61.16	8440	20230328	50.71	21400	-40.56	20240105	11500	10.61	20240205	32750	-61.16	20230908	8440	50.71	20230328	0.81	N	389470	500	42 억		46881	N	N	217	N	00	N
76	20240318	141204	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-170	5	-1.32	636432330	49913	63.87	12850	13040	12630	16700	9000	12850	12750.83	0.55	0	-4816	13576	13212	12916	12552	12256	13065	12405	42	3850	500	7960	10	1	8453556	1072	-8.70	3.48	12	0.59	-1457.00	3644.00	32750	20230908	-61.28	8440	20230328	50.24	21400	-40.75	20240105	11500	10.26	20240205	32750	-61.28	20230908	8440	50.24	20230328	0.81	N	389470	500	42 억		46881	N	N	217	N	00	N
77	20240318	131204	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-160	5	-1.25	531117060	41606	53.24	12850	13040	12630	16700	9000	12850	12765.40	0.55	0	-3971	13576	13212	12916	12552	12256	13065	12405	42	3850	500	7960	10	1	8453556	1073	-8.71	3.48	12	0.49	-1457.00	3644.00	32750	20230908	-61.25	8440	20230328	50.36	21400	-40.70	20240105	11500	10.35	20240205	32750	-61.25	20230908	8440	50.36	20230328	0.81	N	389470	500	42 억		46881	N	N	217	N	00	N
78	20240318	121158	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-150	5	-1.17	447147420	34997	44.78	12850	13040	12630	16700	9000	12850	12776.74	0.55	0	-1918	13576	13212	12916	12552	12256	13065	12405	42	3850	500	7960	10	1	8453556	1074	-8.72	3.49	12	0.41	-1457.00	3644.00	32750	20230908	-61.22	8440	20230328	50.47	21400	-40.65	20240105	11500	10.43	20240205	32750	-61.22	20230908	8440	50.47	20230328	0.81	N	389470	500	42 억		46881	N	N	217	N	00	N
79	20240318	111208	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-150	5	-1.17	393645320	30790	39.40	12850	13040	12630	16700	9000	12850	12784.84	0.55	0	-800	13576	13212	12916	12552	12256	13065	12405	42	3850	500	7960	10	1	8453556	1074	-8.72	3.49	12	0.36	-1457.00	3644.00	32750	20230908	-61.22	8440	20230328	50.47	21400	-40.65	20240105	11500	10.43	20240205	32750	-61.22	20230908	8440	50.47	20230328	0.81	N	389470	500	42 억		46881	N	N	217	N	00	N
80	20240318	101204	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-50	5	-0.39	244238940	19042	24.37	12850	13040	12630	16700	9000	12850	12826.33	0.55	0	-684	13576	13212	12916	12552	12256	13065	12405	42	3850	500	7960	10	1	8453556	1082	-8.79	3.51	12	0.23	-1457.00	3644.00	32750	20230908	-60.92	8440	20230328	51.66	21400	-40.19	20240105	11500	11.30	20240205	32750	-60.92	20230908	8440	51.66	20230328	0.81	N	389470	500	42 억		46881	N	N	217	N	00	N
81	20240318	091204	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	-90	5	-0.70	70268650	5525	7.07	12850	12850	12630	16700	9000	12850	12718.31	0.55	0	1459	13576	13212	12916	12552	12256	13065	12405	42	3850	500	7960	10	1	8453556	1079	-8.76	3.50	12	0.07	-1457.00	3644.00	32750	20230908	-61.04	8440	20230328	51.18	21400	-40.37	20240105	11500	10.96	20240205	32750	-61.04	20230908	8440	51.18	20230328	0.81	N	389470	500	42 억		46881	N	N	217	N	00	N
82	20240315	161149	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	-170	5	-1.31	995061790	77570	83.36	13280	13280	12620	16920	9120	13020	12827.89	0.56	0	4301	13700	13360	13140	12800	12580	13250	12690	42	3900	500	8070	10	1	8453556	1086	-8.82	3.53	12	0.92	-1457.00	3644.00	32750	20230908	-60.76	8440	20230328	52.25	21400	-39.95	20240105	11500	11.74	20240205	32750	-60.76	20230908	8440	52.25	20230328	0.70	N	389470	500	42 억		47759	N	N	217	N	00	N
83	20240315	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-270	5	-2.07	949574360	74026	79.55	13280	13280	12620	16920	9120	13020	12827.58	0.56	0	3432	13700	13360	13140	12800	12580	13250	12690	42	3900	500	8070	10	1	8453556	1078	-8.75	3.50	12	0.88	-1457.00	3644.00	32750	20230908	-61.07	8440	20230328	51.07	21400	-40.42	20240105	11500	10.87	20240205	32750	-61.07	20230908	8440	51.07	20230328	0.70	N	389470	500	42 억		47759	N	N	1021	N	00	N
84	20240315	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-190	5	-1.46	865157340	67429	72.46	13280	13280	12620	16920	9120	13020	12830.64	0.56	0	1229	13700	13360	13140	12800	12580	13250	12690	42	3900	500	8070	10	1	8453556	1085	-8.81	3.52	12	0.80	-1457.00	3644.00	32750	20230908	-60.82	8440	20230328	52.01	21400	-40.05	20240105	11500	11.57	20240205	32750	-60.82	20230908	8440	52.01	20230328	0.70	N	389470	500	42 억		47759	N	N	1021	N	00	N
85	20240315	131152	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-80	5	-0.61	724408520	56444	60.66	13280	13280	12620	16920	9120	13020	12834.11	0.56	0	1384	13700	13360	13140	12800	12580	13250	12690	42	3900	500	8070	10	1	8453556	1094	-8.88	3.55	12	0.67	-1457.00	3644.00	32750	20230908	-60.49	8440	20230328	53.32	21400	-39.53	20240105	11500	12.52	20240205	32750	-60.49	20230908	8440	53.32	20230328	0.70	N	389470	500	42 억		47759	N	N	1021	N	00	N
86	20240315	121151	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-70	5	-0.54	668700760	52122	56.01	13280	13280	12620	16920	9120	13020	12829.53	0.56	0	1798	13700	13360	13140	12800	12580	13250	12690	42	3900	500	8070	10	1	8453556	1095	-8.89	3.55	12	0.62	-1457.00	3644.00	32750	20230908	-60.46	8440	20230328	53.44	21400	-39.49	20240105	11500	12.61	20240205	32750	-60.46	20230908	8440	53.44	20230328	0.70	N	389470	500	42 억		47759	N	N	1021	N	00	N
87	20240315	111148	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	-140	5	-1.08	582307680	45442	48.84	13280	13280	12620	16920	9120	13020	12814.31	0.56	0	-75	13700	13360	13140	12800	12580	13250	12690	42	3900	500	8070	10	1	8453556	1089	-8.84	3.53	12	0.54	-1457.00	3644.00	32750	20230908	-60.67	8440	20230328	52.61	21400	-39.81	20240105	11500	12.00	20240205	32750	-60.67	20230908	8440	52.61	20230328	0.70	N	389470	500	42 억		47759	N	N	1021	N	00	N
88	20240315	101153	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-240	5	-1.84	398510510	31057	33.38	13280	13280	12620	16920	9120	13020	12831.58	0.56	0	-5098	13700	13360	13140	12800	12580	13250	12690	42	3900	500	8070	10	1	8453556	1080	-8.77	3.51	12	0.37	-1457.00	3644.00	32750	20230908	-60.98	8440	20230328	51.42	21400	-40.28	20240105	11500	11.13	20240205	32750	-60.98	20230908	8440	51.42	20230328	0.70	N	389470	500	42 억		47759	N	N	1021	N	00	N
89	20240315	091159	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-110	5	-0.84	133302530	10244	11.01	13280	13280	12860	16920	9120	13020	13012.74	0.56	0	-3903	13700	13360	13140	12800	12580	13250	12690	42	3900	500	8070	10	1	8453556	1091	-8.86	3.54	12	0.12	-1457.00	3644.00	32750	20230908	-60.58	8440	20230328	52.96	21400	-39.67	20240105	11500	12.26	20240205	32750	-60.58	20230908	8440	52.96	20230328	0.70	N	389470	500	42 억		47759	N	N	1021	N	00	N
90	20240314	161138	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-380	5	-2.84	1212689810	92543	50.86	13480	13480	12920	17420	9380	13400	13105.21	0.63	0	-5367	14033	13716	13473	13156	12913	13875	13315	42	4020	500	8300	10	1	8453556	1101	-8.94	3.57	12	1.09	-1457.00	3644.00	32750	20230908	-60.24	8440	20230328	54.27	21400	-39.16	20240105	11500	13.22	20240205	32750	-60.24	20230908	8440	54.27	20230328	0.73	N	389470	500	42 억		53455	N	N	1018	N	00	N
91	20240314	151144	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-370	5	-2.76	1182678970	90233	49.59	13480	13480	12920	17420	9380	13400	13106.95	0.63	0	-5490	14033	13716	13473	13156	12913	13875	13315	42	4020	500	8300	10	1	8453556	1101	-8.94	3.58	12	1.07	-1457.00	3644.00	32750	20230908	-60.21	8440	20230328	54.38	21400	-39.11	20240105	11500	13.30	20240205	32750	-60.21	20230908	8440	54.38	20230328	0.73	N	389470	500	42 억		53455	N	N	424	N	00	N
92	20240314	141143	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-360	5	-2.69	1095066330	83508	45.89	13480	13480	12920	17420	9380	13400	13113.31	0.63	0	-6205	14033	13716	13473	13156	12913	13875	13315	42	4020	500	8300	10	1	8453556	1102	-8.95	3.58	12	0.99	-1457.00	3644.00	32750	20230908	-60.18	8440	20230328	54.50	21400	-39.07	20240105	11500	13.39	20240205	32750	-60.18	20230908	8440	54.50	20230328	0.73	N	389470	500	42 억		53455	N	N	424	N	00	N
93	20240314	131140	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-400	5	-2.99	979109720	74586	40.99	13480	13480	12920	17420	9380	13400	13127.26	0.63	0	-7097	14033	13716	13473	13156	12913	13875	13315	42	4020	500	8300	10	1	8453556	1099	-8.92	3.57	12	0.88	-1457.00	3644.00	32750	20230908	-60.31	8440	20230328	54.03	21400	-39.25	20240105	11500	13.04	20240205	32750	-60.31	20230908	8440	54.03	20230328	0.73	N	389470	500	42 억		53455	N	N	424	N	00	N
94	20240314	121143	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	-330	5	-2.46	897288160	68306	37.54	13480	13480	12920	17420	9380	13400	13136.30	0.63	0	-7666	14033	13716	13473	13156	12913	13875	13315	42	4020	500	8300	10	1	8453556	1105	-8.97	3.59	12	0.81	-1457.00	3644.00	32750	20230908	-60.09	8440	20230328	54.86	21400	-38.93	20240105	11500	13.65	20240205	32750	-60.09	20230908	8440	54.86	20230328	0.73	N	389470	500	42 억		53455	N	N	424	N	00	N
95	20240314	111142	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-380	5	-2.84	785147230	59732	32.83	13480	13480	12920	17420	9380	13400	13144.50	0.63	0	-7211	14033	13716	13473	13156	12913	13875	13315	42	4020	500	8300	10	1	8453556	1101	-8.94	3.57	12	0.71	-1457.00	3644.00	32750	20230908	-60.24	8440	20230328	54.27	21400	-39.16	20240105	11500	13.22	20240205	32750	-60.24	20230908	8440	54.27	20230328	0.73	N	389470	500	42 억		53455	N	N	424	N	00	N
96	20240314	101152	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-290	5	-2.16	441676280	33382	18.35	13480	13480	13100	17420	9380	13400	13230.97	0.63	0	-11979	14033	13716	13473	13156	12913	13875	13315	42	4020	500	8300	10	1	8453556	1108	-9.00	3.60	12	0.39	-1457.00	3644.00	32750	20230908	-59.97	8440	20230328	55.33	21400	-38.74	20240105	11500	14.00	20240205	32750	-59.97	20230908	8440	55.33	20230328	0.73	N	389470	500	42 억		53455	N	N	424	N	00	N
97	20240314	091148	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-80	5	-0.60	44477860	3317	1.82	13480	13480	13310	17420	9380	13400	13409.06	0.63	0	-1167	14033	13716	13473	13156	12913	13875	13315	42	4020	500	8300	10	1	8453556	1126	-9.14	3.66	12	0.04	-1457.00	3644.00	32750	20230908	-59.33	8440	20230328	57.82	21400	-37.76	20240105	11500	15.83	20240205	32750	-59.33	20230908	8440	57.82	20230328	0.73	N	389470	500	42 억		53455	N	N	424	N	00	N
98	20240313	161127	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-560	5	-4.01	2424720380	179872	68.78	13300	13790	13230	18140	9780	13960	13477.86	0.57	0	6139	14520	14240	14030	13750	13540	14135	13645	42	4180	500	8650	10	1	8453556	1133	-9.20	3.68	12	2.13	-1457.00	3644.00	32750	20230908	-59.08	8440	20230328	58.77	21400	-37.38	20240105	11500	16.52	20240205	32750	-59.08	20230908	8440	58.77	20230328	0.61	N	389470	500	42 억		48305	N	N	424	N	00	N
99	20240313	151133	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	-520	5	-3.72	2351267290	174389	66.68	13300	13790	13230	18140	9780	13960	13480.36	0.57	0	6387	14520	14240	14030	13750	13540	14135	13645	42	4180	500	8650	10	1	8453556	1136	-9.22	3.69	12	2.06	-1457.00	3644.00	32750	20230908	-58.96	8440	20230328	59.24	21400	-37.20	20240105	11500	16.87	20240205	32750	-58.96	20230908	8440	59.24	20230328	0.61	N	389470	500	42 억		48305	N	N	838	N	00	N
100	20240313	141131	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	-570	5	-4.08	2179552590	161585	61.79	13300	13790	13230	18140	9780	13960	13485.88	0.57	0	-1065	14520	14240	14030	13750	13540	14135	13645	42	4180	500	8650	10	1	8453556	1132	-9.19	3.67	12	1.91	-1457.00	3644.00	32750	20230908	-59.11	8440	20230328	58.65	21400	-37.43	20240105	11500	16.43	20240205	32750	-59.11	20230908	8440	58.65	20230328	0.61	N	389470	500	42 억		48305	N	N	838	N	00	N
101	20240313	131140	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	-500	5	-3.58	1980551030	146686	56.09	13300	13790	13230	18140	9780	13960	13499.09	0.57	0	332	14520	14240	14030	13750	13540	14135	13645	42	4180	500	8650	10	1	8453556	1138	-9.24	3.69	12	1.74	-1457.00	3644.00	32750	20230908	-58.90	8440	20230328	59.48	21400	-37.10	20240105	11500	17.04	20240205	32750	-58.90	20230908	8440	59.48	20230328	0.61	N	389470	500	42 억		48305	N	N	838	N	00	N
102	20240313	121134	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-470	5	-3.37	1762543440	130418	49.87	13300	13790	13230	18140	9780	13960	13511.41	0.57	0	1382	14520	14240	14030	13750	13540	14135	13645	42	4180	500	8650	10	1	8453556	1140	-9.26	3.70	12	1.54	-1457.00	3644.00	32750	20230908	-58.81	8440	20230328	59.83	21400	-36.96	20240105	11500	17.30	20240205	32750	-58.81	20230908	8440	59.83	20230328	0.61	N	389470	500	42 억		48305	N	N	838	N	00	N
103	20240313	111129	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-330	5	-2.36	1492154290	110483	42.25	13300	13790	13230	18140	9780	13960	13501.92	0.57	0	8668	14520	14240	14030	13750	13540	14135	13645	42	4180	500	8650	10	1	8453556	1152	-9.35	3.74	12	1.31	-1457.00	3644.00	32750	20230908	-58.38	8440	20230328	61.49	21400	-36.31	20240105	11500	18.52	20240205	32750	-58.38	20230908	8440	61.49	20230328	0.61	N	389470	500	42 억		48305	N	N	838	N	00	N
104	20240313	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-320	5	-2.29	1143260650	84897	32.46	13300	13790	13230	18140	9780	13960	13461.04	0.57	0	5757	14520	14240	14030	13750	13540	14135	13645	42	4180	500	8650	10	1	8453556	1153	-9.36	3.74	12	1.00	-1457.00	3644.00	32750	20230908	-58.35	8440	20230328	61.61	21400	-36.26	20240105	11500	18.61	20240205	32750	-58.35	20230908	8440	61.61	20230328	0.61	N	389470	500	42 억		48305	N	N	838	N	00	N
105	20240313	091138	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	-500	5	-3.58	585472450	43806	16.75	13300	13630	13230	18140	9780	13960	13352.36	0.57	0	-959	14520	14240	14030	13750	13540	14135	13645	42	4180	500	8650	10	1	8453556	1138	-9.24	3.69	12	0.52	-1457.00	3644.00	32750	20230908	-58.90	8440	20230328	59.48	21400	-37.10	20240105	11500	17.04	20240205	32750	-58.90	20230908	8440	59.48	20230328	0.61	N	389470	500	42 억		48305	N	N	838	N	00	N
106	20240312	161118	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	60	2	0.43	3656079010	260202	94.45	14280	14310	13820	18070	9730	13900	14051.29	0.82	0	-19994	14733	14316	13783	13366	12833	14525	13575	42	4170	500	8610	10	1	8453556	1180	-9.58	3.83	12	3.08	-1457.00	3644.00	32750	20230908	-57.37	8440	20230328	65.40	21400	-34.77	20240105	11500	21.39	20240205	32750	-57.37	20230908	8440	65.40	20230328	0.58	N	389470	500	42 억		68943	N	N	838	N	00	N
107	20240312	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	140	2	1.01	3522797070	250653	90.98	14280	14310	13820	18070	9730	13900	14054.71	0.82	0	-17426	14733	14316	13783	13366	12833	14525	13575	42	4170	500	8610	10	1	8453556	1187	-9.64	3.85	12	2.97	-1457.00	3644.00	32750	20230908	-57.13	8440	20230328	66.35	21400	-34.39	20240105	11500	22.09	20240205	32750	-57.13	20230908	8440	66.35	20230328	0.58	N	389470	500	42 억		68943	N	N	2778	N	00	N
108	20240312	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-80	5	-0.58	3288471250	233802	84.87	14280	14310	13820	18070	9730	13900	14065.46	0.82	0	-16014	14733	14316	13783	13366	12833	14525	13575	42	4170	500	8610	10	1	8453556	1168	-9.49	3.79	12	2.77	-1457.00	3644.00	32750	20230908	-57.80	8440	20230328	63.74	21400	-35.42	20240105	11500	20.17	20240205	32750	-57.80	20230908	8440	63.74	20230328	0.58	N	389470	500	42 억		68943	N	N	2778	N	00	N
109	20240312	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	40	2	0.29	2850613850	202296	73.43	14280	14310	13840	18070	9730	13900	14091.66	0.82	0	-4826	14733	14316	13783	13366	12833	14525	13575	42	4170	500	8610	10	1	8453556	1178	-9.57	3.83	12	2.39	-1457.00	3644.00	32750	20230908	-57.44	8440	20230328	65.17	21400	-34.86	20240105	11500	21.22	20240205	32750	-57.44	20230908	8440	65.17	20230328	0.58	N	389470	500	42 억		68943	N	N	2778	N	00	N
110	20240312	121120	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	20	2	0.14	2735617350	194056	70.44	14280	14310	13840	18070	9730	13900	14097.44	0.82	0	-2222	14733	14316	13783	13366	12833	14525	13575	42	4170	500	8610	10	1	8453556	1177	-9.55	3.82	12	2.30	-1457.00	3644.00	32750	20230908	-57.50	8440	20230328	64.93	21400	-34.95	20240105	11500	21.04	20240205	32750	-57.50	20230908	8440	64.93	20230328	0.58	N	389470	500	42 억		68943	N	N	2778	N	00	N
111	20240312	111117	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	100	2	0.72	2513797140	178165	64.67	14280	14310	13840	18070	9730	13900	14109.82	0.82	0	252	14733	14316	13783	13366	12833	14525	13575	42	4170	500	8610	10	1	8453556	1183	-9.61	3.84	12	2.11	-1457.00	3644.00	32750	20230908	-57.25	8440	20230328	65.88	21400	-34.58	20240105	11500	21.74	20240205	32750	-57.25	20230908	8440	65.88	20230328	0.58	N	389470	500	42 억		68943	N	N	2778	N	00	N
112	20240312	101119	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-20	5	-0.14	1937881100	137307	49.84	14280	14310	13840	18070	9730	13900	14114.08	0.82	0	-8198	14733	14316	13783	13366	12833	14525	13575	42	4170	500	8610	10	1	8453556	1173	-9.53	3.81	12	1.62	-1457.00	3644.00	32750	20230908	-57.62	8440	20230328	64.45	21400	-35.14	20240105	11500	20.70	20240205	32750	-57.62	20230908	8440	64.45	20230328	0.58	N	389470	500	42 억		68943	N	N	2778	N	00	N
113	20240312	091116	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	260	2	1.87	939989980	66224	24.04	14280	14310	14060	18070	9730	13900	14195.79	0.82	0	-2979	14733	14316	13783	13366	12833	14525	13575	42	4170	500	8610	10	1	8453556	1197	-9.72	3.89	12	0.78	-1457.00	3644.00	32750	20230908	-56.76	8440	20230328	67.77	21400	-33.83	20240105	11500	23.13	20240205	32750	-56.76	20230908	8440	67.77	20230328	0.58	N	389470	500	42 억		68943	N	N	2778	N	00	N
114	20240311	161113	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	310	2	2.28	3739739400	271870	145.70	13740	14200	13250	17660	9520	13590	13755.26	0.76	0	2399	14276	13932	13556	13212	12836	13745	13025	42	4070	500	8420	10	1	8453556	1175	-9.54	3.81	12	3.22	-1457.00	3644.00	32750	20230908	-57.56	8440	20230328	64.69	21400	-35.05	20240105	11500	20.87	20240205	32750	-57.56	20230908	8440	64.69	20230328	0.57	N	389470	500	42 억		63965	N	N	2778	N	00	N
115	20240311	151112	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	210	2	1.55	3517420690	255841	137.11	13740	14200	13250	17660	9520	13590	13748.65	0.76	0	1942	14276	13932	13556	13212	12836	13745	13025	42	4070	500	8420	10	1	8453556	1167	-9.47	3.79	12	3.03	-1457.00	3644.00	32750	20230908	-57.86	8440	20230328	63.51	21400	-35.51	20240105	11500	20.00	20240205	32750	-57.86	20230908	8440	63.51	20230328	0.57	N	389470	500	42 억		63965	N	N	823	N	00	N
116	20240311	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	50	2	0.37	3258617980	236953	126.99	13740	14200	13250	17660	9520	13590	13752.37	0.76	0	-891	14276	13932	13556	13212	12836	13745	13025	42	4070	500	8420	10	1	8453556	1153	-9.36	3.74	12	2.80	-1457.00	3644.00	32750	20230908	-58.35	8440	20230328	61.61	21400	-36.26	20240105	11500	18.61	20240205	32750	-58.35	20230908	8440	61.61	20230328	0.57	N	389470	500	42 억		63965	N	N	823	N	00	N
117	20240311	131108	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	40	2	0.29	3093704140	224882	120.52	13740	14200	13250	17660	9520	13590	13757.23	0.76	0	-3666	14276	13932	13556	13212	12836	13745	13025	42	4070	500	8420	10	1	8453556	1152	-9.35	3.74	12	2.66	-1457.00	3644.00	32750	20230908	-58.38	8440	20230328	61.49	21400	-36.31	20240105	11500	18.52	20240205	32750	-58.38	20230908	8440	61.49	20230328	0.57	N	389470	500	42 억		63965	N	N	823	N	00	N
118	20240311	121111	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-230	5	-1.69	2756757580	200301	107.34	13740	14200	13250	17660	9520	13590	13763.33	0.76	0	-7567	14276	13932	13556	13212	12836	13745	13025	42	4070	500	8420	10	1	8453556	1129	-9.17	3.67	12	2.37	-1457.00	3644.00	32750	20230908	-59.21	8440	20230328	58.29	21400	-37.57	20240105	11500	16.17	20240205	32750	-59.21	20230908	8440	58.29	20230328	0.57	N	389470	500	42 억		63965	N	N	823	N	00	N
119	20240311	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-230	5	-1.69	2576542290	186830	100.12	13740	14200	13250	17660	9520	13590	13791.15	0.76	0	-2360	14276	13932	13556	13212	12836	13745	13025	42	4070	500	8420	10	1	8453556	1129	-9.17	3.67	12	2.21	-1457.00	3644.00	32750	20230908	-59.21	8440	20230328	58.29	21400	-37.57	20240105	11500	16.17	20240205	32750	-59.21	20230908	8440	58.29	20230328	0.57	N	389470	500	42 억		63965	N	N	823	N	00	N
120	20240311	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-290	5	-2.13	2365023480	170933	91.61	13740	14200	13300	17660	9520	13590	13836.39	0.76	0	-1965	14276	13932	13556	13212	12836	13745	13025	42	4070	500	8420	10	1	8453556	1124	-9.13	3.65	12	2.02	-1457.00	3644.00	32750	20230908	-59.39	8440	20230328	57.58	21400	-37.85	20240105	11500	15.65	20240205	32750	-59.39	20230908	8440	57.58	20230328	0.57	N	389470	500	42 억		63965	N	N	823	N	00	N
121	20240311	091101	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	510	2	3.75	1179977690	84525	45.30	13740	14200	13650	17660	9520	13590	13961.39	0.76	0	9705	14276	13932	13556	13212	12836	13745	13025	42	4070	500	8420	10	1	8453556	1192	-9.68	3.87	12	1.00	-1457.00	3644.00	32750	20230908	-56.95	8440	20230328	67.06	21400	-34.11	20240105	11500	22.61	20240205	32750	-56.95	20230908	8440	67.06	20230328	0.57	N	389470	500	42 억		63965	N	N	823	N	00	N
122	20240308	161105	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	420	2	3.19	2489275110	185011	74.54	13900	13900	13180	17120	9220	13170	13453.76	0.49	0	22267	13956	13562	13156	12762	12356	13760	12960	42	3950	500	8160	10	1	8453556	1149	-9.33	3.73	12	2.19	-1457.00	3644.00	32750	20230908	-58.50	8440	20230328	61.02	21400	-36.50	20240105	11500	18.17	20240205	32750	-58.50	20230908	8440	61.02	20230328	0.63	N	389470	500	42 억		41539	N	N	823	N	00	N
123	20240308	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	380	2	2.89	2240091370	166651	67.14	13900	13900	13180	17120	9220	13170	13441.81	0.49	0	17605	13956	13562	13156	12762	12356	13760	12960	42	3950	500	8160	10	1	8453556	1145	-9.30	3.72	12	1.97	-1457.00	3644.00	32750	20230908	-58.63	8440	20230328	60.55	21400	-36.68	20240105	11500	17.83	20240205	32750	-58.63	20230908	8440	60.55	20230328	0.63	N	389470	500	42 억		41539	N	N	1027	N	00	N
124	20240308	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	230	2	1.75	1859994360	138372	55.75	13900	13900	13180	17120	9220	13170	13441.99	0.49	0	2758	13956	13562	13156	12762	12356	13760	12960	42	3950	500	8160	10	1	8453556	1133	-9.20	3.68	12	1.64	-1457.00	3644.00	32750	20230908	-59.08	8440	20230328	58.77	21400	-37.38	20240105	11500	16.52	20240205	32750	-59.08	20230908	8440	58.77	20230328	0.63	N	389470	500	42 억		41539	N	N	1027	N	00	N
125	20240308	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	160	2	1.21	1717313190	127674	51.44	13900	13900	13180	17120	9220	13170	13450.77	0.49	0	-834	13956	13562	13156	12762	12356	13760	12960	42	3950	500	8160	10	1	8453556	1127	-9.15	3.66	12	1.51	-1457.00	3644.00	32750	20230908	-59.30	8440	20230328	57.94	21400	-37.71	20240105	11500	15.91	20240205	32750	-59.30	20230908	8440	57.94	20230328	0.63	N	389470	500	42 억		41539	N	N	1027	N	00	N
126	20240308	121057	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	80	2	0.61	1537207660	114052	45.95	13900	13900	13250	17120	9220	13170	13478.13	0.49	0	-5721	13956	13562	13156	12762	12356	13760	12960	42	3950	500	8160	10	1	8453556	1120	-9.09	3.64	12	1.35	-1457.00	3644.00	32750	20230908	-59.54	8440	20230328	56.99	21400	-38.08	20240105	11500	15.22	20240205	32750	-59.54	20230908	8440	56.99	20230328	0.63	N	389470	500	42 억		41539	N	N	1027	N	00	N
127	20240308	111058	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	190	2	1.44	1319957930	97743	39.38	13900	13900	13270	17120	9220	13170	13504.37	0.49	0	-1563	13956	13562	13156	12762	12356	13760	12960	42	3950	500	8160	10	1	8453556	1129	-9.17	3.67	12	1.16	-1457.00	3644.00	32750	20230908	-59.21	8440	20230328	58.29	21400	-37.57	20240105	11500	16.17	20240205	32750	-59.21	20230908	8440	58.29	20230328	0.63	N	389470	500	42 억		41539	N	N	1027	N	00	N
128	20240308	101053	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	170	2	1.29	1087797070	80367	32.38	13900	13900	13270	17120	9220	13170	13535.37	0.49	0	-3092	13956	13562	13156	12762	12356	13760	12960	42	3950	500	8160	10	1	8453556	1128	-9.16	3.66	12	0.95	-1457.00	3644.00	32750	20230908	-59.27	8440	20230328	58.06	21400	-37.66	20240105	11500	16.00	20240205	32750	-59.27	20230908	8440	58.06	20230328	0.63	N	389470	500	42 억		41539	N	N	1027	N	00	N
129	20240308	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	150	2	1.14	669029070	49007	19.74	13900	13900	13290	17120	9220	13170	13651.70	0.49	0	-6738	13956	13562	13156	12762	12356	13760	12960	42	3950	500	8160	10	1	8453556	1126	-9.14	3.66	12	0.58	-1457.00	3644.00	32750	20230908	-59.33	8440	20230328	57.82	21400	-37.76	20240105	11500	15.83	20240205	32750	-59.33	20230908	8440	57.82	20230328	0.63	N	389470	500	42 억		41539	N	N	1027	N	00	N
130	20240307	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	300	2	2.33	3281400890	247062	184.60	12870	13550	12750	16730	9010	12870	13281.99	0.39	0	8220	13350	13110	12820	12580	12290	12965	12435	42	3860	500	7970	10	1	8453556	1113	-9.04	3.61	12	2.92	-1457.00	3644.00	32750	20230908	-59.79	8440	20230328	56.04	21400	-38.46	20240105	11500	14.52	20240205	32750	-59.79	20230908	8440	56.04	20230328	0.78	N	389470	500	42 억		33203	N	N	1027	N	00	N
131	20240307	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	320	2	2.49	3197101320	240657	179.82	12870	13550	12750	16730	9010	12870	13284.89	0.39	0	8272	13350	13110	12820	12580	12290	12965	12435	42	3860	500	7970	10	1	8453556	1115	-9.05	3.62	12	2.85	-1457.00	3644.00	32750	20230908	-59.73	8440	20230328	56.28	21400	-38.36	20240105	11500	14.70	20240205	32750	-59.73	20230908	8440	56.28	20230328	0.78	N	389470	500	42 억		33203	N	N	0	N	00	N
132	20240307	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	350	2	2.72	2956369020	222461	166.22	12870	13550	12750	16730	9010	12870	13289.38	0.39	0	8309	13350	13110	12820	12580	12290	12965	12435	42	3860	500	7970	10	1	8453556	1118	-9.07	3.63	12	2.63	-1457.00	3644.00	32750	20230908	-59.63	8440	20230328	56.64	21400	-38.22	20240105	11500	14.96	20240205	32750	-59.63	20230908	8440	56.64	20230328	0.78	N	389470	500	42 억		33203	N	N	0	N	00	N
133	20240307	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	390	2	3.03	2857998880	215024	160.66	12870	13550	12750	16730	9010	12870	13291.53	0.39	0	8624	13350	13110	12820	12580	12290	12965	12435	42	3860	500	7970	10	1	8453556	1121	-9.10	3.64	12	2.54	-1457.00	3644.00	32750	20230908	-59.51	8440	20230328	57.11	21400	-38.04	20240105	11500	15.30	20240205	32750	-59.51	20230908	8440	57.11	20230328	0.78	N	389470	500	42 억		33203	N	N	0	N	00	N
134	20240307	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	360	2	2.80	2605050700	195889	146.37	12870	13550	12750	16730	9010	12870	13298.61	0.39	0	2658	13350	13110	12820	12580	12290	12965	12435	42	3860	500	7970	10	1	8453556	1118	-9.08	3.63	12	2.32	-1457.00	3644.00	32750	20230908	-59.60	8440	20230328	56.75	21400	-38.18	20240105	11500	15.04	20240205	32750	-59.60	20230908	8440	56.75	20230328	0.78	N	389470	500	42 억		33203	N	N	0	N	00	N
135	20240307	111053	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	390	2	3.03	2463999720	185227	138.40	12870	13550	12750	16730	9010	12870	13302.59	0.39	0	2968	13350	13110	12820	12580	12290	12965	12435	42	3860	500	7970	10	1	8453556	1121	-9.10	3.64	12	2.19	-1457.00	3644.00	32750	20230908	-59.51	8440	20230328	57.11	21400	-38.04	20240105	11500	15.30	20240205	32750	-59.51	20230908	8440	57.11	20230328	0.78	N	389470	500	42 억		33203	N	N	0	N	00	N
136	20240307	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	380	2	2.95	2056484420	154563	115.49	12870	13550	12750	16730	9010	12870	13305.15	0.39	0	4550	13350	13110	12820	12580	12290	12965	12435	42	3860	500	7970	10	1	8453556	1120	-9.09	3.64	12	1.83	-1457.00	3644.00	32750	20230908	-59.54	8440	20230328	56.99	21400	-38.08	20240105	11500	15.22	20240205	32750	-59.54	20230908	8440	56.99	20230328	0.78	N	389470	500	42 억		33203	N	N	0	N	00	N
137	20240307	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	230	2	1.79	227153140	17566	13.13	12870	13100	12750	16730	9010	12870	12931.41	0.39	0	3084	13350	13110	12820	12580	12290	12965	12435	42	3860	500	7970	10	1	8453556	1107	-8.99	3.59	12	0.21	-1457.00	3644.00	32750	20230908	-60.00	8440	20230328	55.21	21400	-38.79	20240105	11500	13.91	20240205	32750	-60.00	20230908	8440	55.21	20230328	0.78	N	389470	500	42 억		33203	N	N	0	N	00	N
138	20240306	161038	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	340	2	2.71	1700524340	132824	134.69	12900	13060	12530	16280	8780	12530	12805.24	0.40	0	-806	12823	12676	12523	12376	12223	12750	12450	42	3750	500	7760	10	1	8453556	1088	-8.83	3.53	12	1.57	-1457.00	3644.00	32750	20230908	-60.70	8440	20230328	52.49	21400	-39.86	20240105	11500	11.91	20240205	32750	-60.70	20230908	8440	52.49	20230328	0.80	N	389470	500	42 억		33776	N	N	965	N	00	N
139	20240306	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	370	2	2.95	1650109570	128907	130.72	12900	13060	12530	16280	8780	12530	12803.32	0.40	0	-387	12823	12676	12523	12376	12223	12750	12450	42	3750	500	7760	10	1	8453556	1091	-8.85	3.54	12	1.52	-1457.00	3644.00	32750	20230908	-60.61	8440	20230328	52.84	21400	-39.72	20240105	11500	12.17	20240205	32750	-60.61	20230908	8440	52.84	20230328	0.80	N	389470	500	42 억		33776	N	N	965	N	00	N
140	20240306	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	170	2	1.36	1520284160	118769	120.44	12900	13060	12530	16280	8780	12530	12803.10	0.40	0	-3700	12823	12676	12523	12376	12223	12750	12450	42	3750	500	7760	10	1	8453556	1074	-8.72	3.49	12	1.40	-1457.00	3644.00	32750	20230908	-61.22	8440	20230328	50.47	21400	-40.65	20240105	11500	10.43	20240205	32750	-61.22	20230908	8440	50.47	20230328	0.80	N	389470	500	42 억		33776	N	N	965	N	00	N
141	20240306	131048	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	310	2	2.47	1400293760	109358	110.89	12900	13060	12530	16280	8780	12530	12807.72	0.40	0	437	12823	12676	12523	12376	12223	12750	12450	42	3750	500	7760	10	1	8453556	1085	-8.81	3.52	12	1.29	-1457.00	3644.00	32750	20230908	-60.79	8440	20230328	52.13	21400	-40.00	20240105	11500	11.65	20240205	32750	-60.79	20230908	8440	52.13	20230328	0.80	N	389470	500	42 억		33776	N	N	965	N	00	N
142	20240306	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	320	2	2.55	1320979890	103164	104.61	12900	13060	12530	16280	8780	12530	12807.89	0.40	0	2628	12823	12676	12523	12376	12223	12750	12450	42	3750	500	7760	10	1	8453556	1086	-8.82	3.53	12	1.22	-1457.00	3644.00	32750	20230908	-60.76	8440	20230328	52.25	21400	-39.95	20240105	11500	11.74	20240205	32750	-60.76	20230908	8440	52.25	20230328	0.80	N	389470	500	42 억		33776	N	N	965	N	00	N
143	20240306	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	300	2	2.39	1154691200	90231	91.50	12900	13060	12530	16280	8780	12530	12800.65	0.40	0	7133	12823	12676	12523	12376	12223	12750	12450	42	3750	500	7760	10	1	8453556	1085	-8.81	3.52	12	1.07	-1457.00	3644.00	32750	20230908	-60.82	8440	20230328	52.01	21400	-40.05	20240105	11500	11.57	20240205	32750	-60.82	20230908	8440	52.01	20230328	0.80	N	389470	500	42 억		33776	N	N	965	N	00	N
144	20240306	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	250	2	2.00	810337170	63573	64.47	12900	12900	12530	16280	8780	12530	12750.72	0.40	0	5263	12823	12676	12523	12376	12223	12750	12450	42	3750	500	7760	10	1	8453556	1080	-8.77	3.51	12	0.75	-1457.00	3644.00	32750	20230908	-60.98	8440	20230328	51.42	21400	-40.28	20240105	11500	11.13	20240205	32750	-60.98	20230908	8440	51.42	20230328	0.80	N	389470	500	42 억		33776	N	N	965	N	00	N
145	20240306	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	12580	50	2	0.40	218279980	17183	17.42	12900	12900	12530	16280	8780	12530	12716.25	0.40	0	-4568	12823	12676	12523	12376	12223	12750	12450	42	3750	500	7760	10	1	8453556	1063	-8.63	3.45	12	0.20	-1457.00	3644.00	32750	20230908	-61.59	8440	20230328	49.05	21400	-41.21	20240105	11500	9.39	20240205	32750	-61.59	20230908	8440	49.05	20230328	0.80	N	389470	500	42 억		33776	N	N	965	N	00	N
146	20240305	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-140	5	-1.10	1225753390	98023	102.48	12510	12670	12370	16470	8870	12670	12504.71	0.26	0	12812	13316	12992	12796	12472	12276	12895	12375	42	3800	500	7850	10	1	8453556	1059	-8.60	3.44	12	1.16	-1457.00	3644.00	32750	20230908	-61.74	8440	20230328	48.46	21400	-41.45	20240105	11500	8.96	20240205	32750	-61.74	20230908	8440	48.46	20230328	0.72	N	389470	500	42 억		21764	N	N	965	N	00	N
147	20240305	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-150	5	-1.18	1182310230	94558	98.86	12510	12670	12370	16470	8870	12670	12503.55	0.26	0	12610	13316	12992	12796	12472	12276	12895	12375	42	3800	500	7850	10	1	8453556	1058	-8.59	3.44	12	1.12	-1457.00	3644.00	32750	20230908	-61.77	8440	20230328	48.34	21400	-41.50	20240105	11500	8.87	20240205	32750	-61.77	20230908	8440	48.34	20230328	0.72	N	389470	500	42 억		21764	N	N	0	N	00	N
148	20240305	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	-170	5	-1.34	1090348260	87205	91.17	12510	12670	12370	16470	8870	12670	12503.28	0.26	0	12510	13316	12992	12796	12472	12276	12895	12375	42	3800	500	7850	10	1	8453556	1057	-8.58	3.43	12	1.03	-1457.00	3644.00	32750	20230908	-61.83	8440	20230328	48.10	21400	-41.59	20240105	11500	8.70	20240205	32750	-61.83	20230908	8440	48.10	20230328	0.72	N	389470	500	42 억		21764	N	N	0	N	00	N
149	20240305	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-150	5	-1.18	852740450	68154	71.25	12510	12670	12370	16470	8870	12670	12511.96	0.26	0	12071	13316	12992	12796	12472	12276	12895	12375	42	3800	500	7850	10	1	8453556	1058	-8.59	3.44	12	0.81	-1457.00	3644.00	32750	20230908	-61.77	8440	20230328	48.34	21400	-41.50	20240105	11500	8.87	20240205	32750	-61.77	20230908	8440	48.34	20230328	0.72	N	389470	500	42 억		21764	N	N	0	N	00	N
150	20240305	121027	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	-170	5	-1.34	761695120	60883	63.65	12510	12670	12370	16470	8870	12670	12510.80	0.26	0	9252	13316	12992	12796	12472	12276	12895	12375	42	3800	500	7850	10	1	8453556	1057	-8.58	3.43	12	0.72	-1457.00	3644.00	32750	20230908	-61.83	8440	20230328	48.10	21400	-41.59	20240105	11500	8.70	20240205	32750	-61.83	20230908	8440	48.10	20230328	0.72	N	389470	500	42 억		21764	N	N	0	N	00	N
151	20240305	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	12550	-120	5	-0.95	673948750	53864	56.31	12510	12670	12370	16470	8870	12670	12512.04	0.26	0	9460	13316	12992	12796	12472	12276	12895	12375	42	3800	500	7850	10	1	8453556	1061	-8.61	3.44	12	0.64	-1457.00	3644.00	32750	20230908	-61.68	8440	20230328	48.70	21400	-41.36	20240105	11500	9.13	20240205	32750	-61.68	20230908	8440	48.70	20230328	0.72	N	389470	500	42 억		21764	N	N	0	N	00	N
152	20240305	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	-30	5	-0.24	465757620	37321	39.02	12510	12660	12370	16470	8870	12670	12479.77	0.26	0	7417	13316	12992	12796	12472	12276	12895	12375	42	3800	500	7850	10	1	8453556	1069	-8.68	3.47	12	0.44	-1457.00	3644.00	32750	20230908	-61.40	8440	20230328	49.76	21400	-40.93	20240105	11500	9.91	20240205	32750	-61.40	20230908	8440	49.76	20230328	0.72	N	389470	500	42 억		21764	N	N	0	N	00	N
153	20240305	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-140	5	-1.10	50838490	4056	4.24	12510	12630	12510	16470	8870	12670	12534.14	0.26	0	248	13316	12992	12796	12472	12276	12895	12375	42	3800	500	7850	10	1	8453556	1059	-8.60	3.44	12	0.05	-1457.00	3644.00	32750	20230908	-61.74	8440	20230328	48.46	21400	-41.45	20240105	11500	8.96	20240205	32750	-61.74	20230908	8440	48.46	20230328	0.72	N	389470	500	42 억		21764	N	N	0	N	00	N
154	20240304	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-180	5	-1.40	1195815370	93520	48.76	12850	13120	12600	16700	9000	12850	12786.82	0.22	0	2776	14283	13566	13133	12416	11983	13350	12200	42	3850	500	7960	10	1	8453556	1071	-8.70	3.48	12	1.11	-1457.00	3644.00	32750	20230908	-61.31	8440	20230328	50.12	21400	-40.79	20240105	11500	10.17	20240205	32750	-61.31	20230908	8440	50.12	20230328	0.62	N	389470	500	42 억		18988	N	N	374	N	00	N
155	20240304	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-190	5	-1.48	1150204620	89915	46.88	12850	13120	12600	16700	9000	12850	12792.13	0.22	0	2855	14283	13566	13133	12416	11983	13350	12200	42	3850	500	7960	10	1	8453556	1070	-8.69	3.47	12	1.06	-1457.00	3644.00	32750	20230908	-61.34	8440	20230328	50.00	21400	-40.84	20240105	11500	10.09	20240205	32750	-61.34	20230908	8440	50.00	20230328	0.62	N	389470	500	42 억		18988	N	N	374	N	00	N
156	20240304	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-130	5	-1.01	923158840	72012	37.55	12850	13120	12600	16700	9000	12850	12819.51	0.22	0	4165	14283	13566	13133	12416	11983	13350	12200	42	3850	500	7960	10	1	8453556	1075	-8.73	3.49	12	0.85	-1457.00	3644.00	32750	20230908	-61.16	8440	20230328	50.71	21400	-40.56	20240105	11500	10.61	20240205	32750	-61.16	20230908	8440	50.71	20230328	0.62	N	389470	500	42 억		18988	N	N	374	N	00	N
157	20240304	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-130	5	-1.01	850586010	66296	34.56	12850	13120	12600	16700	9000	12850	12830.13	0.22	0	3839	14283	13566	13133	12416	11983	13350	12200	42	3850	500	7960	10	1	8453556	1075	-8.73	3.49	12	0.78	-1457.00	3644.00	32750	20230908	-61.16	8440	20230328	50.71	21400	-40.56	20240105	11500	10.61	20240205	32750	-61.16	20230908	8440	50.71	20230328	0.62	N	389470	500	42 억		18988	N	N	374	N	00	N
158	20240304	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-140	5	-1.09	729934350	56776	29.60	12850	13120	12600	16700	9000	12850	12856.39	0.22	0	3149	14283	13566	13133	12416	11983	13350	12200	42	3850	500	7960	10	1	8453556	1074	-8.72	3.49	12	0.67	-1457.00	3644.00	32750	20230908	-61.19	8440	20230328	50.59	21400	-40.61	20240105	11500	10.52	20240205	32750	-61.19	20230908	8440	50.59	20230328	0.62	N	389470	500	42 억		18988	N	N	374	N	00	N
159	20240304	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	120	2	0.93	470889890	36413	18.98	12850	13120	12820	16700	9000	12850	12931.92	0.22	0	2121	14283	13566	13133	12416	11983	13350	12200	42	3850	500	7960	10	1	8453556	1096	-8.90	3.56	12	0.43	-1457.00	3644.00	32750	20230908	-60.40	8440	20230328	53.67	21400	-39.39	20240105	11500	12.78	20240205	32750	-60.40	20230908	8440	53.67	20230328	0.62	N	389470	500	42 억		18988	N	N	374	N	00	N
160	20240304	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	70	2	0.54	368323460	28473	14.85	12850	13120	12820	16700	9000	12850	12935.89	0.22	0	2669	14283	13566	13133	12416	11983	13350	12200	42	3850	500	7960	10	1	8453556	1092	-8.87	3.55	12	0.34	-1457.00	3644.00	32750	20230908	-60.55	8440	20230328	53.08	21400	-39.63	20240105	11500	12.35	20240205	32750	-60.55	20230908	8440	53.08	20230328	0.62	N	389470	500	42 억		18988	N	N	374	N	00	N
161	20240304	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	150	2	1.17	67889750	5259	2.74	12850	13000	12850	16700	9000	12850	12909.25	0.22	0	-186	14283	13566	13133	12416	11983	13350	12200	42	3850	500	7960	10	1	8453556	1099	-8.92	3.57	12	0.06	-1457.00	3644.00	32750	20230908	-60.31	8440	20230328	54.03	21400	-39.25	20240105	11500	13.04	20240205	32750	-60.31	20230908	8440	54.03	20230328	0.62	N	389470	500	42 억		18988	N	N	374	N	00	N