KissMeData/014570/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	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-150	5	-2.17	406828700	59888	99.59	6890	6900	6740	8980	4840	6910	6793.16	1.51	0	-9403	7050	6980	6880	6810	6710	7015	6845	55	2070	500	5110	10	1	11000000	744	-15.12	0.95	12	0.54	-447.00	7150.00	7980	20240325	-15.29	5870	20230727	15.16	7980	-15.29	20240325	6380	5.96	20240213	7980	-15.29	20240325	5870	15.16	20230727	1.83	N	014570	500	55 억		166206	N	N	0	N	00	N
3	20240329	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-150	5	-2.17	352629390	51865	86.25	6890	6900	6750	8980	4840	6910	6798.98	1.51	0	-9398	7050	6980	6880	6810	6710	7015	6845	55	2070	500	5110	10	1	11000000	744	-15.12	0.95	12	0.47	-447.00	7150.00	7980	20240325	-15.29	5870	20230727	15.16	7980	-15.29	20240325	6380	5.96	20240213	7980	-15.29	20240325	5870	15.16	20230727	1.83	N	014570	500	55 억		166206	N	N	0	N	00	N
4	20240329	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-120	5	-1.74	247693110	36351	60.45	6890	6900	6770	8980	4840	6910	6813.93	1.51	0	-3959	7050	6980	6880	6810	6710	7015	6845	55	2070	500	5110	10	1	11000000	747	-15.19	0.95	12	0.33	-447.00	7150.00	7980	20240325	-14.91	5870	20230727	15.67	7980	-14.91	20240325	6380	6.43	20240213	7980	-14.91	20240325	5870	15.67	20230727	1.83	N	014570	500	55 억		166206	N	N	0	N	00	N
5	20240329	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-90	5	-1.30	224993250	33005	54.89	6890	6900	6770	8980	4840	6910	6816.94	1.51	0	-3650	7050	6980	6880	6810	6710	7015	6845	55	2070	500	5110	10	1	11000000	750	-15.26	0.95	12	0.30	-447.00	7150.00	7980	20240325	-14.54	5870	20230727	16.18	7980	-14.54	20240325	6380	6.90	20240213	7980	-14.54	20240325	5870	16.18	20230727	1.83	N	014570	500	55 억		166206	N	N	0	N	00	N
6	20240329	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-130	5	-1.88	198043090	29032	48.28	6890	6900	6770	8980	4840	6910	6821.54	1.51	0	-3352	7050	6980	6880	6810	6710	7015	6845	55	2070	500	5110	10	1	11000000	746	-15.17	0.95	12	0.26	-447.00	7150.00	7980	20240325	-15.04	5870	20230727	15.50	7980	-15.04	20240325	6380	6.27	20240213	7980	-15.04	20240325	5870	15.50	20230727	1.83	N	014570	500	55 억		166206	N	N	0	N	00	N
7	20240329	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-50	5	-0.72	96888600	14160	23.55	6890	6900	6800	8980	4840	6910	6842.41	1.51	0	-2281	7050	6980	6880	6810	6710	7015	6845	55	2070	500	5110	10	1	11000000	755	-15.35	0.96	12	0.13	-447.00	7150.00	7980	20240325	-14.04	5870	20230727	16.87	7980	-14.04	20240325	6380	7.52	20240213	7980	-14.04	20240325	5870	16.87	20230727	1.83	N	014570	500	55 억		166206	N	N	0	N	00	N
8	20240329	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-20	5	-0.29	54731360	8001	13.31	6890	6900	6800	8980	4840	6910	6840.56	1.51	0	-222	7050	6980	6880	6810	6710	7015	6845	55	2070	500	5110	10	1	11000000	758	-15.41	0.96	12	0.07	-447.00	7150.00	7980	20240325	-13.66	5870	20230727	17.38	7980	-13.66	20240325	6380	7.99	20240213	7980	-13.66	20240325	5870	17.38	20230727	1.83	N	014570	500	55 억		166206	N	N	0	N	00	N
9	20240329	090302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-70	5	-1.01	8152700	1187	1.97	6890	6890	6840	8980	4840	6910	6868.29	1.51	0	-242	7050	6980	6880	6810	6710	7015	6845	55	2070	500	5110	10	1	11000000	752	-15.30	0.96	12	0.01	-447.00	7150.00	7980	20240325	-14.29	5870	20230727	16.52	7980	-14.29	20240325	6380	7.21	20240213	7980	-14.29	20240325	5870	16.52	20230727	1.83	N	014570	500	55 억		166206	N	N	0	N	00	N
10	20240328	160305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	60	2	0.88	406119420	59207	40.16	6830	6950	6780	8900	4800	6850	6859.00	1.48	0	3451	7163	7006	6913	6756	6663	6960	6710	55	2050	500	5060	10	1	11000000	760	-15.46	0.97	12	0.54	-447.00	7150.00	7980	20240325	-13.41	5870	20230727	17.72	7980	-13.41	20240325	6380	8.31	20240213	7980	-13.41	20240325	5870	17.72	20230727	1.88	N	014570	500	55 억		162657	N	N	0	N	00	N
11	20240328	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-10	5	-0.15	333366810	48635	32.99	6830	6950	6780	8900	4800	6850	6854.48	1.48	0	4564	7163	7006	6913	6756	6663	6960	6710	55	2050	500	5060	10	1	11000000	752	-15.30	0.96	12	0.44	-447.00	7150.00	7980	20240325	-14.29	5870	20230727	16.52	7980	-14.29	20240325	6380	7.21	20240213	7980	-14.29	20240325	5870	16.52	20230727	1.88	N	014570	500	55 억		162657	N	N	0	N	00	N
12	20240328	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	30	2	0.44	299351700	43671	29.62	6830	6950	6780	8900	4800	6850	6854.72	1.48	0	4724	7163	7006	6913	6756	6663	6960	6710	55	2050	500	5060	10	1	11000000	757	-15.39	0.96	12	0.40	-447.00	7150.00	7980	20240325	-13.78	5870	20230727	17.21	7980	-13.78	20240325	6380	7.84	20240213	7980	-13.78	20240325	5870	17.21	20230727	1.88	N	014570	500	55 억		162657	N	N	0	N	00	N
13	20240328	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	70	2	1.02	247149310	36053	24.45	6830	6950	6780	8900	4800	6850	6855.18	1.48	0	5322	7163	7006	6913	6756	6663	6960	6710	55	2050	500	5060	10	1	11000000	761	-15.48	0.97	12	0.33	-447.00	7150.00	7980	20240325	-13.28	5870	20230727	17.89	7980	-13.28	20240325	6380	8.46	20240213	7980	-13.28	20240325	5870	17.89	20230727	1.88	N	014570	500	55 억		162657	N	N	0	N	00	N
14	20240328	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	40	2	0.58	221678350	32356	21.95	6830	6950	6780	8900	4800	6850	6851.23	1.48	0	6087	7163	7006	6913	6756	6663	6960	6710	55	2050	500	5060	10	1	11000000	758	-15.41	0.96	12	0.29	-447.00	7150.00	7980	20240325	-13.66	5870	20230727	17.38	7980	-13.66	20240325	6380	7.99	20240213	7980	-13.66	20240325	5870	17.38	20230727	1.88	N	014570	500	55 억		162657	N	N	0	N	00	N
15	20240328	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	30	2	0.44	143854170	21037	14.27	6830	6950	6780	8900	4800	6850	6838.08	1.48	0	2698	7163	7006	6913	6756	6663	6960	6710	55	2050	500	5060	10	1	11000000	757	-15.39	0.96	12	0.19	-447.00	7150.00	7980	20240325	-13.78	5870	20230727	17.21	7980	-13.78	20240325	6380	7.84	20240213	7980	-13.78	20240325	5870	17.21	20230727	1.88	N	014570	500	55 억		162657	N	N	0	N	00	N
16	20240328	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-20	5	-0.29	113480810	16602	11.26	6830	6950	6780	8900	4800	6850	6835.25	1.48	0	446	7163	7006	6913	6756	6663	6960	6710	55	2050	500	5060	10	1	11000000	751	-15.28	0.96	12	0.15	-447.00	7150.00	7980	20240325	-14.41	5870	20230727	16.35	7980	-14.41	20240325	6380	7.05	20240213	7980	-14.41	20240325	5870	16.35	20230727	1.88	N	014570	500	55 억		162657	N	N	0	N	00	N
17	20240328	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-10	5	-0.15	16125320	2351	1.59	6830	6950	6830	8900	4800	6850	6859.44	1.48	0	-1024	7163	7006	6913	6756	6663	6960	6710	55	2050	500	5060	10	1	11000000	752	-15.30	0.96	12	0.02	-447.00	7150.00	7980	20240325	-14.29	5870	20230727	16.52	7980	-14.29	20240325	6380	7.21	20240213	7980	-14.29	20240325	5870	16.52	20230727	1.88	N	014570	500	55 억		162657	N	N	0	N	00	N
18	20240327	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-140	5	-2.00	1000495120	144916	69.20	7030	7070	6820	9080	4900	6990	6904.01	1.62	0	-15250	7170	7080	6990	6900	6810	7035	6855	55	2090	500	5170	10	1	11000000	754	-15.32	0.96	12	1.32	-447.00	7150.00	7980	20240325	-14.16	5870	20230727	16.70	7980	-14.16	20240325	6380	7.37	20240213	7980	-14.16	20240325	5870	16.70	20230727	1.57	N	014570	500	55 억		177882	N	N	0	N	00	N
19	20240327	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-90	5	-1.29	936126790	135555	64.73	7030	7070	6820	9080	4900	6990	6905.87	1.62	0	-15130	7170	7080	6990	6900	6810	7035	6855	55	2090	500	5170	10	1	11000000	759	-15.44	0.97	12	1.23	-447.00	7150.00	7980	20240325	-13.53	5870	20230727	17.55	7980	-13.53	20240325	6380	8.15	20240213	7980	-13.53	20240325	5870	17.55	20230727	1.57	N	014570	500	55 억		177882	N	N	0	N	00	N
20	20240327	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-160	5	-2.29	810893630	117295	56.01	7030	7070	6830	9080	4900	6990	6913.27	1.62	0	-13642	7170	7080	6990	6900	6810	7035	6855	55	2090	500	5170	10	1	11000000	751	-15.28	0.96	12	1.07	-447.00	7150.00	7980	20240325	-14.41	5870	20230727	16.35	7980	-14.41	20240325	6380	7.05	20240213	7980	-14.41	20240325	5870	16.35	20230727	1.57	N	014570	500	55 억		177882	N	N	0	N	00	N
21	20240327	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-120	5	-1.72	760030320	109862	52.46	7030	7070	6850	9080	4900	6990	6918.03	1.62	0	-13973	7170	7080	6990	6900	6810	7035	6855	55	2090	500	5170	10	1	11000000	756	-15.37	0.96	12	1.00	-447.00	7150.00	7980	20240325	-13.91	5870	20230727	17.04	7980	-13.91	20240325	6380	7.68	20240213	7980	-13.91	20240325	5870	17.04	20230727	1.57	N	014570	500	55 억		177882	N	N	0	N	00	N
22	20240327	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-110	5	-1.57	711574310	102799	49.09	7030	7070	6850	9080	4900	6990	6921.98	1.62	0	-13582	7170	7080	6990	6900	6810	7035	6855	55	2090	500	5170	10	1	11000000	757	-15.39	0.96	12	0.93	-447.00	7150.00	7980	20240325	-13.78	5870	20230727	17.21	7980	-13.78	20240325	6380	7.84	20240213	7980	-13.78	20240325	5870	17.21	20230727	1.57	N	014570	500	55 억		177882	N	N	0	N	00	N
23	20240327	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-70	5	-1.00	601022560	86709	41.41	7030	7070	6860	9080	4900	6990	6931.48	1.62	0	-12224	7170	7080	6990	6900	6810	7035	6855	55	2090	500	5170	10	1	11000000	761	-15.48	0.97	12	0.79	-447.00	7150.00	7980	20240325	-13.28	5870	20230727	17.89	7980	-13.28	20240325	6380	8.46	20240213	7980	-13.28	20240325	5870	17.89	20230727	1.57	N	014570	500	55 억		177882	N	N	0	N	00	N
24	20240327	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-100	5	-1.43	449496880	64718	30.91	7030	7070	6860	9080	4900	6990	6945.46	1.62	0	-14913	7170	7080	6990	6900	6810	7035	6855	55	2090	500	5170	10	1	11000000	758	-15.41	0.96	12	0.59	-447.00	7150.00	7980	20240325	-13.66	5870	20230727	17.38	7980	-13.66	20240325	6380	7.99	20240213	7980	-13.66	20240325	5870	17.38	20230727	1.57	N	014570	500	55 억		177882	N	N	0	N	00	N
25	20240327	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	20	2	0.29	77234130	10983	5.24	7030	7070	7010	9080	4900	6990	7032.23	1.62	0	-1832	7170	7080	6990	6900	6810	7035	6855	55	2090	500	5170	10	1	11000000	771	-15.68	0.98	12	0.10	-447.00	7150.00	7980	20240325	-12.16	5870	20230727	19.42	7980	-12.16	20240325	6380	9.87	20240213	7980	-12.16	20240325	5870	19.42	20230727	1.57	N	014570	500	55 억		177882	N	N	0	N	00	N
26	20240326	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-10	5	-0.14	1448937010	207471	5.56	7000	7080	6900	9100	4900	7000	6983.80	1.32	0	32002	8533	7766	7213	6446	5893	8150	6830	55	2100	500	5180	10	1	11000000	769	-15.64	0.98	12	1.89	-447.00	7150.00	7980	20240325	-12.41	5870	20230727	19.08	7980	-12.41	20240325	6380	9.56	20240213	7980	-12.41	20240325	5870	19.08	20230727	1.56	N	014570	500	55 억		145317	N	N	0	N	00	N
27	20240326	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-30	5	-0.43	1399461100	200388	5.37	7000	7080	6900	9100	4900	7000	6983.76	1.32	0	31833	8533	7766	7213	6446	5893	8150	6830	55	2100	500	5180	10	1	11000000	767	-15.59	0.97	12	1.82	-447.00	7150.00	7980	20240325	-12.66	5870	20230727	18.74	7980	-12.66	20240325	6380	9.25	20240213	7980	-12.66	20240325	5870	18.74	20230727	1.56	N	014570	500	55 억		145317	N	N	0	N	00	N
28	20240326	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	20	2	0.29	1296898090	185717	4.98	7000	7080	6900	9100	4900	7000	6983.20	1.32	0	32450	8533	7766	7213	6446	5893	8150	6830	55	2100	500	5180	10	1	11000000	772	-15.70	0.98	12	1.69	-447.00	7150.00	7980	20240325	-12.03	5870	20230727	19.59	7980	-12.03	20240325	6380	10.03	20240213	7980	-12.03	20240325	5870	19.59	20230727	1.56	N	014570	500	55 억		145317	N	N	0	N	00	N
29	20240326	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	30	2	0.43	1217854970	174408	4.68	7000	7080	6900	9100	4900	7000	6982.79	1.32	0	32646	8533	7766	7213	6446	5893	8150	6830	55	2100	500	5180	10	1	11000000	773	-15.73	0.98	12	1.59	-447.00	7150.00	7980	20240325	-11.90	5870	20230727	19.76	7980	-11.90	20240325	6380	10.19	20240213	7980	-11.90	20240325	5870	19.76	20230727	1.56	N	014570	500	55 억		145317	N	N	0	N	00	N
30	20240326	120303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	0	3	0.00	1121675090	160648	4.31	7000	7080	6900	9100	4900	7000	6982.19	1.32	0	30852	8533	7766	7213	6446	5893	8150	6830	55	2100	500	5180	10	1	11000000	770	-15.66	0.98	12	1.46	-447.00	7150.00	7980	20240325	-12.28	5870	20230727	19.25	7980	-12.28	20240325	6380	9.72	20240213	7980	-12.28	20240325	5870	19.25	20230727	1.56	N	014570	500	55 억		145317	N	N	0	N	00	N
31	20240326	110258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	40	2	0.57	991513340	142040	3.81	7000	7080	6900	9100	4900	7000	6980.52	1.32	0	28467	8533	7766	7213	6446	5893	8150	6830	55	2100	500	5180	10	1	11000000	774	-15.75	0.98	12	1.29	-447.00	7150.00	7980	20240325	-11.78	5870	20230727	19.93	7980	-11.78	20240325	6380	10.34	20240213	7980	-11.78	20240325	5870	19.93	20230727	1.56	N	014570	500	55 억		145317	N	N	0	N	00	N
32	20240326	100304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	40	2	0.57	833561300	119487	3.20	7000	7080	6900	9100	4900	7000	6976.17	1.32	0	26048	8533	7766	7213	6446	5893	8150	6830	55	2100	500	5180	10	1	11000000	774	-15.75	0.98	12	1.09	-447.00	7150.00	7980	20240325	-11.78	5870	20230727	19.93	7980	-11.78	20240325	6380	10.34	20240213	7980	-11.78	20240325	5870	19.93	20230727	1.56	N	014570	500	55 억		145317	N	N	0	N	00	N
33	20240326	090303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-60	5	-0.86	213960810	30756	0.82	7000	7040	6900	9100	4900	7000	6956.72	1.32	0	365	8533	7766	7213	6446	5893	8150	6830	55	2100	500	5180	10	1	11000000	763	-15.53	0.97	12	0.28	-447.00	7150.00	7980	20240325	-13.03	5870	20230727	18.23	7980	-13.03	20240325	6380	8.78	20240213	7980	-13.03	20240325	5870	18.23	20230727	1.56	N	014570	500	55 억		145317	N	N	0	N	00	N
34	20240325	160310	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	7000	270	2	4.01	27849664080	3715163	8583.62	6660	7980	6660	8740	4720	6730	7496.50	1.64	0	-23135	6896	6812	6696	6612	6496	6855	6655	55	2010	500	4980	10	1	11000000	770	-15.66	0.98	12	33.77	-447.00	7150.00	7980	20240325	-12.28	5870	20230727	19.25	7980	-12.28	20240325	6380	9.72	20240213	7980	-12.28	20240325	5870	19.25	20230727	1.54	N	014570	500	55 억		180817	N	N	0	N	00	N
35	20240325	150312	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	7040	310	2	4.61	27488001020	3663671	8464.65	6660	7980	6660	8740	4720	6730	7502.92	1.64	0	-21686	6896	6812	6696	6612	6496	6855	6655	55	2010	500	4980	10	1	11000000	774	-15.75	0.98	12	33.31	-447.00	7150.00	7980	20240325	-11.78	5870	20230727	19.93	7980	-11.78	20240325	6380	10.34	20240213	7980	-11.78	20240325	5870	19.93	20230727	1.54	N	014570	500	55 억		180817	N	N	0	N	00	N
36	20240325	140313	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6960	230	2	3.42	26706089410	3552371	8207.50	6660	7980	6660	8740	4720	6730	7517.89	1.64	0	-24529	6896	6812	6696	6612	6496	6855	6655	55	2010	500	4980	10	1	11000000	766	-15.57	0.97	12	32.29	-447.00	7150.00	7980	20240325	-12.78	5870	20230727	18.57	7980	-12.78	20240325	6380	9.09	20240213	7980	-12.78	20240325	5870	18.57	20230727	1.54	N	014570	500	55 억		180817	N	N	0	N	00	N
37	20240325	130313	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	7000	270	2	4.01	26087055210	3463973	8003.26	6660	7980	6660	8740	4720	6730	7531.03	1.64	0	-23607	6896	6812	6696	6612	6496	6855	6655	55	2010	500	4980	10	1	11000000	770	-15.66	0.98	12	31.49	-447.00	7150.00	7980	20240325	-12.28	5870	20230727	19.25	7980	-12.28	20240325	6380	9.72	20240213	7980	-12.28	20240325	5870	19.25	20230727	1.54	N	014570	500	55 억		180817	N	N	0	N	00	N
38	20240325	120318	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	7130	400	2	5.94	25333269420	3357282	7756.76	6660	7980	6660	8740	4720	6730	7545.84	1.64	0	-24940	6896	6812	6696	6612	6496	6855	6655	55	2010	500	4980	10	1	11000000	784	-15.95	1.00	12	30.52	-447.00	7150.00	7980	20240325	-10.65	5870	20230727	21.47	7980	-10.65	20240325	6380	11.76	20240213	7980	-10.65	20240325	5870	21.47	20230727	1.54	N	014570	500	55 억		180817	N	N	0	N	00	N
39	20240325	110314	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	7190	460	2	6.84	24003992770	3170676	7325.62	6660	7980	6660	8740	4720	6730	7570.70	1.64	0	-29225	6896	6812	6696	6612	6496	6855	6655	55	2010	500	4980	10	1	11000000	791	-16.09	1.01	12	28.82	-447.00	7150.00	7980	20240325	-9.90	5870	20230727	22.49	7980	-9.90	20240325	6380	12.70	20240213	7980	-9.90	20240325	5870	22.49	20230727	1.54	N	014570	500	55 억		180817	N	N	0	N	00	N
40	20240325	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	720	2	10.70	4869096050	663312	1532.54	6660	7610	6660	8740	4720	6730	7340.86	1.64	0	-21736	6896	6812	6696	6612	6496	6855	6655	55	2010	500	4980	10	1	11000000	820	-16.67	1.04	12	6.03	-447.00	7150.00	7790	20230818	-4.36	5870	20230727	26.92	7610	-2.10	20240325	6380	16.77	20240213	7790	-4.36	20230818	5870	26.92	20230727	1.54	N	014570	500	55 억		180817	N	N	0	N	00	N
41	20240325	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-30	5	-0.45	29218550	4384	10.13	6660	6700	6660	8740	4720	6730	6660.01	1.64	0	2087	6896	6812	6696	6612	6496	6855	6655	55	2010	500	4980	10	1	11000000	737	-14.99	0.94	12	0.04	-447.00	7150.00	7790	20230818	-13.99	5870	20230727	14.14	7340	-8.72	20240103	6380	5.02	20240213	7790	-13.99	20230818	5870	14.14	20230727	1.54	N	014570	500	55 억		180817	N	N	0	N	00	N
42	20240322	160311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	50	2	0.75	272020280	40811	53.05	6690	6780	6580	8680	4680	6680	6665.37	1.60	0	4766	6866	6772	6706	6612	6546	6740	6580	55	2000	500	4940	10	1	11000000	740	-15.06	0.94	12	0.37	-447.00	7150.00	7790	20230818	-13.61	5870	20230727	14.65	7340	-8.31	20240103	6380	5.49	20240213	7790	-13.61	20230818	5870	14.65	20230727	1.58	N	014570	500	55 억		176051	N	N	0	N	00	N
43	20240322	150315	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	40	2	0.60	260437120	39090	50.81	6690	6780	6580	8680	4680	6680	6662.50	1.60	0	4628	6866	6772	6706	6612	6546	6740	6580	55	2000	500	4940	10	1	11000000	739	-15.03	0.94	12	0.36	-447.00	7150.00	7790	20230818	-13.74	5870	20230727	14.48	7340	-8.45	20240103	6380	5.33	20240213	7790	-13.74	20230818	5870	14.48	20230727	1.58	N	014570	500	55 억		176051	N	N	0	N	00	N
44	20240322	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	40	2	0.60	251331070	37737	49.05	6690	6780	6580	8680	4680	6680	6660.07	1.60	0	4579	6866	6772	6706	6612	6546	6740	6580	55	2000	500	4940	10	1	11000000	739	-15.03	0.94	12	0.34	-447.00	7150.00	7790	20230818	-13.74	5870	20230727	14.48	7340	-8.45	20240103	6380	5.33	20240213	7790	-13.74	20230818	5870	14.48	20230727	1.58	N	014570	500	55 억		176051	N	N	0	N	00	N
45	20240322	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	50	2	0.75	247999240	37241	48.41	6690	6780	6580	8680	4680	6680	6659.31	1.60	0	4689	6866	6772	6706	6612	6546	6740	6580	55	2000	500	4940	10	1	11000000	740	-15.06	0.94	12	0.34	-447.00	7150.00	7790	20230818	-13.61	5870	20230727	14.65	7340	-8.31	20240103	6380	5.49	20240213	7790	-13.61	20230818	5870	14.65	20230727	1.58	N	014570	500	55 억		176051	N	N	0	N	00	N
46	20240322	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	60	2	0.90	246365890	36998	48.09	6690	6780	6580	8680	4680	6680	6658.90	1.60	0	4693	6866	6772	6706	6612	6546	6740	6580	55	2000	500	4940	10	1	11000000	741	-15.08	0.94	12	0.34	-447.00	7150.00	7790	20230818	-13.48	5870	20230727	14.82	7340	-8.17	20240103	6380	5.64	20240213	7790	-13.48	20230818	5870	14.82	20230727	1.58	N	014570	500	55 억		176051	N	N	0	N	00	N
47	20240322	110313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	30	2	0.45	182277490	27497	35.74	6690	6740	6580	8680	4680	6680	6629.00	1.60	0	4951	6866	6772	6706	6612	6546	6740	6580	55	2000	500	4940	10	1	11000000	738	-15.01	0.94	12	0.25	-447.00	7150.00	7790	20230818	-13.86	5870	20230727	14.31	7340	-8.58	20240103	6380	5.17	20240213	7790	-13.86	20230818	5870	14.31	20230727	1.58	N	014570	500	55 억		176051	N	N	0	N	00	N
48	20240322	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	-40	5	-0.60	153809220	23232	30.20	6690	6740	6580	8680	4680	6680	6620.58	1.60	0	2984	6866	6772	6706	6612	6546	6740	6580	55	2000	500	4940	10	1	11000000	730	-14.85	0.93	12	0.21	-447.00	7150.00	7790	20230818	-14.76	5870	20230727	13.12	7340	-9.54	20240103	6380	4.08	20240213	7790	-14.76	20230818	5870	13.12	20230727	1.58	N	014570	500	55 억		176051	N	N	0	N	00	N
49	20240322	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	10	2	0.15	6723080	1006	1.31	6690	6700	6680	8680	4680	6680	6682.98	1.60	0	-48	6866	6772	6706	6612	6546	6740	6580	55	2000	500	4940	10	1	11000000	736	-14.97	0.94	12	0.01	-447.00	7150.00	7790	20230818	-14.12	5870	20230727	13.97	7340	-8.86	20240103	6380	4.86	20240213	7790	-14.12	20230818	5870	13.97	20230727	1.58	N	014570	500	55 억		176051	N	N	0	N	00	N
50	20240321	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-150	5	-2.20	515361330	76911	38.70	6800	6800	6640	8870	4790	6830	6700.73	1.57	0	3805	7223	7026	6813	6616	6403	7125	6715	55	2040	500	5050	10	1	11000000	735	-14.94	0.93	12	0.70	-447.00	7150.00	7790	20230818	-14.25	5870	20230727	13.80	7340	-8.99	20240103	6380	4.70	20240213	7790	-14.25	20230818	5870	13.80	20230727	1.59	N	014570	500	55 억		172198	N	N	0	N	00	N
51	20240321	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-110	5	-1.61	485666480	72473	36.46	6800	6800	6640	8870	4790	6830	6701.33	1.57	0	3207	7223	7026	6813	6616	6403	7125	6715	55	2040	500	5050	10	1	11000000	739	-15.03	0.94	12	0.66	-447.00	7150.00	7790	20230818	-13.74	5870	20230727	14.48	7340	-8.45	20240103	6380	5.33	20240213	7790	-13.74	20230818	5870	14.48	20230727	1.59	N	014570	500	55 억		172198	N	N	0	N	00	N
52	20240321	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-110	5	-1.61	448431010	66906	33.66	6800	6800	6640	8870	4790	6830	6702.38	1.57	0	2158	7223	7026	6813	6616	6403	7125	6715	55	2040	500	5050	10	1	11000000	739	-15.03	0.94	12	0.61	-447.00	7150.00	7790	20230818	-13.74	5870	20230727	14.48	7340	-8.45	20240103	6380	5.33	20240213	7790	-13.74	20230818	5870	14.48	20230727	1.59	N	014570	500	55 억		172198	N	N	0	N	00	N
53	20240321	130309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-110	5	-1.61	432243060	64492	32.45	6800	6800	6640	8870	4790	6830	6702.25	1.57	0	2294	7223	7026	6813	6616	6403	7125	6715	55	2040	500	5050	10	1	11000000	739	-15.03	0.94	12	0.59	-447.00	7150.00	7790	20230818	-13.74	5870	20230727	14.48	7340	-8.45	20240103	6380	5.33	20240213	7790	-13.74	20230818	5870	14.48	20230727	1.59	N	014570	500	55 억		172198	N	N	0	N	00	N
54	20240321	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-80	5	-1.17	306935320	45725	23.01	6800	6800	6640	8870	4790	6830	6712.61	1.57	0	-617	7223	7026	6813	6616	6403	7125	6715	55	2040	500	5050	10	1	11000000	743	-15.10	0.94	12	0.42	-447.00	7150.00	7790	20230818	-13.35	5870	20230727	14.99	7340	-8.04	20240103	6380	5.80	20240213	7790	-13.35	20230818	5870	14.99	20230727	1.59	N	014570	500	55 억		172198	N	N	0	N	00	N
55	20240321	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-80	5	-1.17	286335340	42668	21.47	6800	6800	6640	8870	4790	6830	6710.75	1.57	0	-523	7223	7026	6813	6616	6403	7125	6715	55	2040	500	5050	10	1	11000000	743	-15.10	0.94	12	0.39	-447.00	7150.00	7790	20230818	-13.35	5870	20230727	14.99	7340	-8.04	20240103	6380	5.80	20240213	7790	-13.35	20230818	5870	14.99	20230727	1.59	N	014570	500	55 억		172198	N	N	0	N	00	N
56	20240321	100311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-110	5	-1.61	147010030	21841	10.99	6800	6800	6690	8870	4790	6830	6730.87	1.57	0	-1851	7223	7026	6813	6616	6403	7125	6715	55	2040	500	5050	10	1	11000000	739	-15.03	0.94	12	0.20	-447.00	7150.00	7790	20230818	-13.74	5870	20230727	14.48	7340	-8.45	20240103	6380	5.33	20240213	7790	-13.74	20230818	5870	14.48	20230727	1.59	N	014570	500	55 억		172198	N	N	0	N	00	N
57	20240321	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-40	5	-0.59	15979830	2359	1.19	6800	6800	6730	8870	4790	6830	6773.75	1.57	0	-220	7223	7026	6813	6616	6403	7125	6715	55	2040	500	5050	10	1	11000000	747	-15.19	0.95	12	0.02	-447.00	7150.00	7790	20230818	-12.84	5870	20230727	15.67	7340	-7.49	20240103	6380	6.43	20240213	7790	-12.84	20230818	5870	15.67	20230727	1.59	N	014570	500	55 억		172198	N	N	0	N	00	N
58	20240320	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	200	2	3.02	1322084140	193239	1217.71	6620	7010	6600	8610	4650	6630	6841.78	1.71	0	-15860	6683	6656	6613	6586	6543	6670	6600	55	1980	500	4900	10	1	11000000	751	-15.28	0.96	12	1.76	-447.00	7150.00	7790	20230818	-12.32	5870	20230727	16.35	7340	-6.95	20240103	6380	7.05	20240213	7790	-12.32	20230818	5870	16.35	20230727	1.59	N	014570	500	55 억		188038	N	N	0	N	00	N
59	20240320	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	220	2	3.32	1266863340	185148	1166.73	6620	7010	6600	8610	4650	6630	6842.44	1.71	0	-15953	6683	6656	6613	6586	6543	6670	6600	55	1980	500	4900	10	1	11000000	754	-15.32	0.96	12	1.68	-447.00	7150.00	7790	20230818	-12.07	5870	20230727	16.70	7340	-6.68	20240103	6380	7.37	20240213	7790	-12.07	20230818	5870	16.70	20230727	1.59	N	014570	500	55 억		188038	N	N	0	N	00	N
60	20240320	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	100	2	1.51	367355270	54406	342.84	6620	6890	6600	8610	4650	6630	6752.11	1.71	0	-6532	6683	6656	6613	6586	6543	6670	6600	55	1980	500	4900	10	1	11000000	740	-15.06	0.94	12	0.49	-447.00	7150.00	7790	20230818	-13.61	5870	20230727	14.65	7340	-8.31	20240103	6380	5.49	20240213	7790	-13.61	20230818	5870	14.65	20230727	1.59	N	014570	500	55 억		188038	N	N	0	N	00	N
61	20240320	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	110	2	1.66	321175220	47532	299.53	6620	6890	6600	8610	4650	6630	6757.03	1.71	0	-5855	6683	6656	6613	6586	6543	6670	6600	55	1980	500	4900	10	1	11000000	741	-15.08	0.94	12	0.43	-447.00	7150.00	7790	20230818	-13.48	5870	20230727	14.82	7340	-8.17	20240103	6380	5.64	20240213	7790	-13.48	20230818	5870	14.82	20230727	1.59	N	014570	500	55 억		188038	N	N	0	N	00	N
62	20240320	120310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	70	2	1.06	305493060	45197	284.81	6620	6890	6600	8610	4650	6630	6759.14	1.71	0	-5666	6683	6656	6613	6586	6543	6670	6600	55	1980	500	4900	10	1	11000000	737	-14.99	0.94	12	0.41	-447.00	7150.00	7790	20230818	-13.99	5870	20230727	14.14	7340	-8.72	20240103	6380	5.02	20240213	7790	-13.99	20230818	5870	14.14	20230727	1.59	N	014570	500	55 억		188038	N	N	0	N	00	N
63	20240320	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	120	2	1.81	264580080	39098	246.38	6620	6890	6600	8610	4650	6630	6767.10	1.71	0	-2969	6683	6656	6613	6586	6543	6670	6600	55	1980	500	4900	10	1	11000000	743	-15.10	0.94	12	0.36	-447.00	7150.00	7790	20230818	-13.35	5870	20230727	14.99	7340	-8.04	20240103	6380	5.80	20240213	7790	-13.35	20230818	5870	14.99	20230727	1.59	N	014570	500	55 억		188038	N	N	0	N	00	N
64	20240320	100308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	200	2	3.02	212963330	31471	198.32	6620	6890	6600	8610	4650	6630	6766.97	1.71	0	-973	6683	6656	6613	6586	6543	6670	6600	55	1980	500	4900	10	1	11000000	751	-15.28	0.96	12	0.29	-447.00	7150.00	7790	20230818	-12.32	5870	20230727	16.35	7340	-6.95	20240103	6380	7.05	20240213	7790	-12.32	20230818	5870	16.35	20230727	1.59	N	014570	500	55 억		188038	N	N	0	N	00	N
65	20240320	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	40	2	0.60	32142890	4810	30.31	6620	6690	6600	8610	4650	6630	6682.51	1.71	0	-120	6683	6656	6613	6586	6543	6670	6600	55	1980	500	4900	10	1	11000000	734	-14.92	0.93	12	0.04	-447.00	7150.00	7790	20230818	-14.38	5870	20230727	13.63	7340	-9.13	20240103	6380	4.55	20240213	7790	-14.38	20230818	5870	13.63	20230727	1.59	N	014570	500	55 억		188038	N	N	0	N	00	N
66	20240319	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	30	2	0.45	104716980	15867	235.77	6590	6640	6570	8580	4620	6600	6599.66	1.72	0	-1210	6673	6636	6603	6566	6533	6620	6550	55	1980	500	4880	10	1	11000000	729	6.17	0.85	12	0.14	1074.00	7845.00	7790	20230818	-14.89	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7790	-14.89	20230818	5870	12.95	20230727	1.58	N	014570	500	55 억		189314	N	N	0	N	00	N
67	20240319	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	10	2	0.15	88292340	13379	198.80	6590	6640	6570	8580	4620	6600	6599.32	1.72	0	-1363	6673	6636	6603	6566	6533	6620	6550	55	1980	500	4880	10	1	11000000	727	6.15	0.84	12	0.12	1074.00	7845.00	7790	20230818	-15.15	5870	20230727	12.61	7340	-9.95	20240103	6380	3.61	20240213	7790	-15.15	20230818	5870	12.61	20230727	1.58	N	014570	500	55 억		189314	N	N	0	N	00	N
68	20240319	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	20	2	0.30	70400100	10672	158.57	6590	6640	6570	8580	4620	6600	6596.71	1.72	0	-683	6673	6636	6603	6566	6533	6620	6550	55	1980	500	4880	10	1	11000000	728	6.16	0.84	12	0.10	1074.00	7845.00	7790	20230818	-15.02	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.58	N	014570	500	55 억		189314	N	N	0	N	00	N
69	20240319	130253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	30	2	0.45	55556470	8424	125.17	6590	6640	6570	8580	4620	6600	6595.02	1.72	0	-663	6673	6636	6603	6566	6533	6620	6550	55	1980	500	4880	10	1	11000000	729	6.17	0.85	12	0.08	1074.00	7845.00	7790	20230818	-14.89	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7790	-14.89	20230818	5870	12.95	20230727	1.58	N	014570	500	55 억		189314	N	N	0	N	00	N
70	20240319	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	46496100	7055	104.83	6590	6610	6570	8580	4620	6600	6590.52	1.72	0	-663	6673	6636	6603	6566	6533	6620	6550	55	1980	500	4880	10	1	11000000	726	6.15	0.84	12	0.06	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.58	N	014570	500	55 억		189314	N	N	0	N	00	N
71	20240319	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	41564350	6307	93.71	6590	6610	6570	8580	4620	6600	6590.19	1.72	0	-651	6673	6636	6603	6566	6533	6620	6550	55	1980	500	4880	10	1	11000000	726	6.15	0.84	12	0.06	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.58	N	014570	500	55 억		189314	N	N	0	N	00	N
72	20240319	100310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	10	2	0.15	32524850	4935	73.33	6590	6610	6570	8580	4620	6600	6590.65	1.72	0	-61	6673	6636	6603	6566	6533	6620	6550	55	1980	500	4880	10	1	11000000	727	6.15	0.84	12	0.04	1074.00	7845.00	7790	20230818	-15.15	5870	20230727	12.61	7340	-9.95	20240103	6380	3.61	20240213	7790	-15.15	20230818	5870	12.61	20230727	1.58	N	014570	500	55 억		189314	N	N	0	N	00	N
73	20240319	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	1917730	291	4.32	6590	6600	6590	8580	4620	6600	6590.14	1.72	0	-46	6673	6636	6603	6566	6533	6620	6550	55	1980	500	4880	10	1	11000000	726	6.15	0.84	12	0.00	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.58	N	014570	500	55 억		189314	N	N	0	N	00	N
74	20240318	160307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6600	-20	5	-0.30	44362870	6720	37.44	6610	6640	6570	8600	4640	6620	6601.62	1.73	0	-628	6713	6666	6593	6546	6473	6690	6570	55	1980	500	4890	10	1	11000000	726	6.15	0.84	12	0.06	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.58	N	014570	500	55 억		189884	N	N	0	N	00	N
75	20240318	150307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6600	-20	5	-0.30	39425020	5970	33.26	6610	6640	6570	8600	4640	6620	6603.86	1.73	0	-625	6713	6666	6593	6546	6473	6690	6570	55	1980	500	4890	10	1	11000000	726	6.15	0.84	12	0.05	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.58	N	014570	500	55 억		189884	N	N	0	N	00	N
76	20240318	140307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6640	20	2	0.30	34782450	5265	29.33	6610	6640	6570	8600	4640	6620	6606.35	1.73	0	-611	6713	6666	6593	6546	6473	6690	6570	55	1980	500	4890	10	1	11000000	730	6.18	0.85	12	0.05	1074.00	7845.00	7790	20230818	-14.76	5870	20230727	13.12	7340	-9.54	20240103	6380	4.08	20240213	7790	-14.76	20230818	5870	13.12	20230727	1.58	N	014570	500	55 억		189884	N	N	0	N	00	N
77	20240318	130307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6620	0	3	0.00	28453550	4310	24.01	6610	6630	6570	8600	4640	6620	6601.75	1.73	0	-610	6713	6666	6593	6546	6473	6690	6570	55	1980	500	4890	10	1	11000000	728	6.16	0.84	12	0.04	1074.00	7845.00	7790	20230818	-15.02	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.58	N	014570	500	55 억		189884	N	N	0	N	00	N
78	20240318	120304	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6600	-20	5	-0.30	26876140	4071	22.68	6610	6630	6570	8600	4640	6620	6601.85	1.73	0	-615	6713	6666	6593	6546	6473	6690	6570	55	1980	500	4890	10	1	11000000	726	6.15	0.84	12	0.04	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.58	N	014570	500	55 억		189884	N	N	0	N	00	N
79	20240318	110308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6600	-20	5	-0.30	26018180	3941	21.95	6610	6630	6570	8600	4640	6620	6601.92	1.73	0	-615	6713	6666	6593	6546	6473	6690	6570	55	1980	500	4890	10	1	11000000	726	6.15	0.84	12	0.04	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.58	N	014570	500	55 억		189884	N	N	0	N	00	N
80	20240318	100306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6620	0	3	0.00	13043370	1975	11.00	6610	6630	6570	8600	4640	6620	6604.24	1.73	0	-372	6713	6666	6593	6546	6473	6690	6570	55	1980	500	4890	10	1	11000000	728	6.16	0.84	12	0.02	1074.00	7845.00	7790	20230818	-15.02	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.58	N	014570	500	55 억		189884	N	N	0	N	00	N
81	20240318	090305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6600	-20	5	-0.30	1043750	158	0.88	6610	6610	6590	8600	4640	6620	6606.01	1.73	0	-108	6713	6666	6593	6546	6473	6690	6570	55	1980	500	4890	10	1	11000000	726	6.15	0.84	12	0.00	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.58	N	014570	500	55 억		189884	N	N	0	N	00	N
82	20240315	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	20	2	0.30	117420160	17915	84.88	6600	6640	6520	8580	4620	6600	6554.29	1.73	0	141	6653	6626	6583	6556	6513	6605	6535	55	1980	500	4880	10	1	11000000	728	6.16	0.84	12	0.16	1074.00	7845.00	7790	20230818	-15.02	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.58	N	014570	500	55 억		189801	N	N	0	N	00	N
83	20240315	150249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	30	2	0.45	114951810	17542	83.11	6600	6640	6520	8580	4620	6600	6552.95	1.73	0	85	6653	6626	6583	6556	6513	6605	6535	55	1980	500	4880	10	1	11000000	729	6.17	0.85	12	0.16	1074.00	7845.00	7790	20230818	-14.89	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7790	-14.89	20230818	5870	12.95	20230727	1.58	N	014570	500	55 억		189801	N	N	0	N	00	N
84	20240315	140250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-40	5	-0.61	90904710	13892	65.82	6600	6600	6520	8580	4620	6600	6543.67	1.73	0	3	6653	6626	6583	6556	6513	6605	6535	55	1980	500	4880	10	1	11000000	722	6.11	0.84	12	0.13	1074.00	7845.00	7790	20230818	-15.79	5870	20230727	11.75	7340	-10.63	20240103	6380	2.82	20240213	7790	-15.79	20230818	5870	11.75	20230727	1.58	N	014570	500	55 억		189801	N	N	0	N	00	N
85	20240315	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	-60	5	-0.91	86857510	13275	62.89	6600	6600	6520	8580	4620	6600	6542.94	1.73	0	23	6653	6626	6583	6556	6513	6605	6535	55	1980	500	4880	10	1	11000000	719	6.09	0.83	12	0.12	1074.00	7845.00	7790	20230818	-16.05	5870	20230727	11.41	7340	-10.90	20240103	6380	2.51	20240213	7790	-16.05	20230818	5870	11.41	20230727	1.58	N	014570	500	55 억		189801	N	N	0	N	00	N
86	20240315	120305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	-70	5	-1.06	51645430	7875	37.31	6600	6600	6520	8580	4620	6600	6558.15	1.73	0	-37	6653	6626	6583	6556	6513	6605	6535	55	1980	500	4880	10	1	11000000	718	6.08	0.83	12	0.07	1074.00	7845.00	7790	20230818	-16.17	5870	20230727	11.24	7340	-11.04	20240103	6380	2.35	20240213	7790	-16.17	20230818	5870	11.24	20230727	1.58	N	014570	500	55 억		189801	N	N	0	N	00	N
87	20240315	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-30	5	-0.45	33080110	5037	23.86	6600	6600	6550	8580	4620	6600	6567.42	1.73	0	-445	6653	6626	6583	6556	6513	6605	6535	55	1980	500	4880	10	1	11000000	723	6.12	0.84	12	0.05	1074.00	7845.00	7790	20230818	-15.66	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7790	-15.66	20230818	5870	11.93	20230727	1.58	N	014570	500	55 억		189801	N	N	0	N	00	N
88	20240315	100304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-30	5	-0.45	24604890	3746	17.75	6600	6600	6550	8580	4620	6600	6568.31	1.73	0	-156	6653	6626	6583	6556	6513	6605	6535	55	1980	500	4880	10	1	11000000	723	6.12	0.84	12	0.03	1074.00	7845.00	7790	20230818	-15.66	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7790	-15.66	20230818	5870	11.93	20230727	1.58	N	014570	500	55 억		189801	N	N	0	N	00	N
89	20240315	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	2303300	349	1.65	6600	6600	6590	8580	4620	6600	6599.71	1.73	0	-65	6653	6626	6583	6556	6513	6605	6535	55	1980	500	4880	10	1	11000000	726	6.15	0.84	12	0.00	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.58	N	014570	500	55 억		189801	N	N	0	N	00	N
90	20240314	160301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-20	5	-0.30	138230070	21057	73.88	6610	6610	6540	8600	4640	6620	6564.46	1.70	0	3009	6720	6670	6590	6540	6460	6685	6555	55	1980	500	4890	10	1	11000000	726	6.15	0.84	12	0.19	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.57	N	014570	500	55 억		186717	N	N	0	N	00	N
91	20240314	150303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-40	5	-0.60	114009070	17377	60.97	6610	6610	6540	8600	4640	6620	6560.92	1.70	0	3010	6720	6670	6590	6540	6460	6685	6555	55	1980	500	4890	10	1	11000000	724	6.13	0.84	12	0.16	1074.00	7845.00	7790	20230818	-15.53	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7790	-15.53	20230818	5870	12.10	20230727	1.57	N	014570	500	55 억		186717	N	N	0	N	00	N
92	20240314	140302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-50	5	-0.76	104902940	15991	56.10	6610	6610	6540	8600	4640	6620	6560.12	1.70	0	3227	6720	6670	6590	6540	6460	6685	6555	55	1980	500	4890	10	1	11000000	723	6.12	0.84	12	0.15	1074.00	7845.00	7790	20230818	-15.66	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7790	-15.66	20230818	5870	11.93	20230727	1.57	N	014570	500	55 억		186717	N	N	0	N	00	N
93	20240314	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-20	5	-0.30	42384450	6449	22.63	6610	6610	6540	8600	4640	6620	6572.25	1.70	0	-1416	6720	6670	6590	6540	6460	6685	6555	55	1980	500	4890	10	1	11000000	726	6.15	0.84	12	0.06	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.57	N	014570	500	55 억		186717	N	N	0	N	00	N
94	20240314	120302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-30	5	-0.45	38389670	5843	20.50	6610	6610	6540	8600	4640	6620	6570.20	1.70	0	-1416	6720	6670	6590	6540	6460	6685	6555	55	1980	500	4890	10	1	11000000	725	6.14	0.84	12	0.05	1074.00	7845.00	7790	20230818	-15.40	5870	20230727	12.27	7340	-10.22	20240103	6380	3.29	20240213	7790	-15.40	20230818	5870	12.27	20230727	1.57	N	014570	500	55 억		186717	N	N	0	N	00	N
95	20240314	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-20	5	-0.30	35614720	5422	19.02	6610	6610	6540	8600	4640	6620	6568.56	1.70	0	-1416	6720	6670	6590	6540	6460	6685	6555	55	1980	500	4890	10	1	11000000	726	6.15	0.84	12	0.05	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.57	N	014570	500	55 억		186717	N	N	0	N	00	N
96	20240314	100304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	-10	5	-0.15	24485860	3731	13.09	6610	6610	6540	8600	4640	6620	6562.81	1.70	0	-1110	6720	6670	6590	6540	6460	6685	6555	55	1980	500	4890	10	1	11000000	727	6.15	0.84	12	0.03	1074.00	7845.00	7790	20230818	-15.15	5870	20230727	12.61	7340	-9.95	20240103	6380	3.61	20240213	7790	-15.15	20230818	5870	12.61	20230727	1.57	N	014570	500	55 억		186717	N	N	0	N	00	N
97	20240314	090302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	-10	5	-0.15	686840	104	0.36	6610	6610	6580	8600	4640	6620	6604.23	1.70	0	-104	6720	6670	6590	6540	6460	6685	6555	55	1980	500	4890	10	1	11000000	727	6.15	0.84	12	0.00	1074.00	7845.00	7790	20230818	-15.15	5870	20230727	12.61	7340	-9.95	20240103	6380	3.61	20240213	7790	-15.15	20230818	5870	12.61	20230727	1.57	N	014570	500	55 억		186717	N	N	0	N	00	N
98	20240313	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	30	2	0.46	187009510	28499	286.54	6620	6640	6510	8560	4620	6590	6561.81	1.71	0	-1731	6710	6650	6590	6530	6470	6620	6500	55	1970	500	4870	10	1	11000000	728	6.16	0.84	12	0.26	1074.00	7845.00	7790	20230818	-15.02	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.59	N	014570	500	55 억		188194	N	N	0	N	00	N
99	20240313	150300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-20	5	-0.30	177819290	27107	272.54	6620	6640	6510	8560	4620	6590	6559.90	1.71	0	-980	6710	6650	6590	6530	6470	6620	6500	55	1970	500	4870	10	1	11000000	723	6.12	0.84	12	0.25	1074.00	7845.00	7790	20230818	-15.66	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7790	-15.66	20230818	5870	11.93	20230727	1.59	N	014570	500	55 억		188194	N	N	0	N	00	N
100	20240313	140302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-20	5	-0.30	163025540	24859	249.94	6620	6640	6510	8560	4620	6590	6558.01	1.71	0	-651	6710	6650	6590	6530	6470	6620	6500	55	1970	500	4870	10	1	11000000	723	6.12	0.84	12	0.23	1074.00	7845.00	7790	20230818	-15.66	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7790	-15.66	20230818	5870	11.93	20230727	1.59	N	014570	500	55 억		188194	N	N	0	N	00	N
101	20240313	130304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-40	5	-0.61	149010140	22723	228.46	6620	6640	6510	8560	4620	6590	6557.68	1.71	0	-75	6710	6650	6590	6530	6470	6620	6500	55	1970	500	4870	10	1	11000000	721	6.10	0.83	12	0.21	1074.00	7845.00	7790	20230818	-15.92	5870	20230727	11.58	7340	-10.76	20240103	6380	2.66	20240213	7790	-15.92	20230818	5870	11.58	20230727	1.59	N	014570	500	55 억		188194	N	N	0	N	00	N
102	20240313	120301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	-50	5	-0.76	146605800	22355	224.76	6620	6640	6510	8560	4620	6590	6558.08	1.71	0	-68	6710	6650	6590	6530	6470	6620	6500	55	1970	500	4870	10	1	11000000	719	6.09	0.83	12	0.20	1074.00	7845.00	7790	20230818	-16.05	5870	20230727	11.41	7340	-10.90	20240103	6380	2.51	20240213	7790	-16.05	20230818	5870	11.41	20230727	1.59	N	014570	500	55 억		188194	N	N	0	N	00	N
103	20240313	110300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-10	5	-0.15	109954180	16753	168.44	6620	6640	6540	8560	4620	6590	6563.25	1.71	0	-77	6710	6650	6590	6530	6470	6620	6500	55	1970	500	4870	10	1	11000000	724	6.13	0.84	12	0.15	1074.00	7845.00	7790	20230818	-15.53	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7790	-15.53	20230818	5870	12.10	20230727	1.59	N	014570	500	55 억		188194	N	N	0	N	00	N
104	20240313	100300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-30	5	-0.46	54309550	8274	83.19	6620	6640	6540	8560	4620	6590	6563.88	1.71	0	-605	6710	6650	6590	6530	6470	6620	6500	55	1970	500	4870	10	1	11000000	722	6.11	0.84	12	0.08	1074.00	7845.00	7790	20230818	-15.79	5870	20230727	11.75	7340	-10.63	20240103	6380	2.82	20240213	7790	-15.79	20230818	5870	11.75	20230727	1.59	N	014570	500	55 억		188194	N	N	0	N	00	N
105	20240313	090301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	30	2	0.46	185360	28	0.28	6620	6620	6620	8560	4620	6590	6620.00	1.71	0	-4	6710	6650	6590	6530	6470	6620	6500	55	1970	500	4870	10	1	11000000	728	6.16	0.84	12	0.00	1074.00	7845.00	7790	20230818	-15.02	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.59	N	014570	500	55 억		188194	N	N	0	N	00	N
106	20240312	160257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	10	2	0.15	65203480	9946	106.53	6650	6650	6530	8550	4610	6580	6555.75	1.73	0	-2449	6633	6606	6573	6546	6513	6620	6560	55	1970	500	4860	10	1	11000000	725	6.14	0.84	12	0.09	1074.00	7845.00	7790	20230818	-15.40	5870	20230727	12.27	7340	-10.22	20240103	6380	3.29	20240213	7790	-15.40	20230818	5870	12.27	20230727	1.60	N	014570	500	55 억		190643	N	N	0	N	00	N
107	20240312	150257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-20	5	-0.30	63492970	9686	103.75	6650	6650	6530	8550	4610	6580	6555.13	1.73	0	-2395	6633	6606	6573	6546	6513	6620	6560	55	1970	500	4860	10	1	11000000	722	6.11	0.84	12	0.09	1074.00	7845.00	7790	20230818	-15.79	5870	20230727	11.75	7340	-10.63	20240103	6380	2.82	20240213	7790	-15.79	20230818	5870	11.75	20230727	1.60	N	014570	500	55 억		190643	N	N	0	N	00	N
108	20240312	140255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	0	3	0.00	62771280	9576	102.57	6650	6650	6530	8550	4610	6580	6555.06	1.73	0	-2300	6633	6606	6573	6546	6513	6620	6560	55	1970	500	4860	10	1	11000000	724	6.13	0.84	12	0.09	1074.00	7845.00	7790	20230818	-15.53	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7790	-15.53	20230818	5870	12.10	20230727	1.60	N	014570	500	55 억		190643	N	N	0	N	00	N
109	20240312	130248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-10	5	-0.15	61247120	9344	100.09	6650	6650	6530	8550	4610	6580	6554.70	1.73	0	-2106	6633	6606	6573	6546	6513	6620	6560	55	1970	500	4860	10	1	11000000	723	6.12	0.84	12	0.08	1074.00	7845.00	7790	20230818	-15.66	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7790	-15.66	20230818	5870	11.93	20230727	1.60	N	014570	500	55 억		190643	N	N	0	N	00	N
110	20240312	120258	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-20	5	-0.30	50964860	7775	83.28	6650	6650	6530	8550	4610	6580	6554.97	1.73	0	-1904	6633	6606	6573	6546	6513	6620	6560	55	1970	500	4860	10	1	11000000	722	6.11	0.84	12	0.07	1074.00	7845.00	7790	20230818	-15.79	5870	20230727	11.75	7340	-10.63	20240103	6380	2.82	20240213	7790	-15.79	20230818	5870	11.75	20230727	1.60	N	014570	500	55 억		190643	N	N	0	N	00	N
111	20240312	110258	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-30	5	-0.46	18003410	2746	29.41	6650	6650	6530	8550	4610	6580	6556.23	1.73	0	-1506	6633	6606	6573	6546	6513	6620	6560	55	1970	500	4860	10	1	11000000	721	6.10	0.83	12	0.02	1074.00	7845.00	7790	20230818	-15.92	5870	20230727	11.58	7340	-10.76	20240103	6380	2.66	20240213	7790	-15.92	20230818	5870	11.58	20230727	1.60	N	014570	500	55 억		190643	N	N	0	N	00	N
112	20240312	100257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-10	5	-0.15	14408150	2197	23.53	6650	6650	6530	8550	4610	6580	6558.10	1.73	0	-1210	6633	6606	6573	6546	6513	6620	6560	55	1970	500	4860	10	1	11000000	723	6.12	0.84	12	0.02	1074.00	7845.00	7790	20230818	-15.66	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7790	-15.66	20230818	5870	11.93	20230727	1.60	N	014570	500	55 억		190643	N	N	0	N	00	N
113	20240312	090258	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	60	2	0.91	850610	128	1.37	6650	6650	6620	8550	4610	6580	6645.39	1.73	0	-15	6633	6606	6573	6546	6513	6620	6560	55	1970	500	4860	10	1	11000000	730	6.18	0.85	12	0.00	1074.00	7845.00	7790	20230818	-14.76	5870	20230727	13.12	7340	-9.54	20240103	6380	4.08	20240213	7790	-14.76	20230818	5870	13.12	20230727	1.60	N	014570	500	55 억		190643	N	N	0	N	00	N
114	20240311	160257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	30	2	0.46	61206740	9316	70.85	6550	6600	6540	8510	4590	6550	6570.07	1.73	0	227	6750	6650	6570	6470	6390	6700	6520	55	1960	500	4840	10	1	11000000	724	6.13	0.84	12	0.08	1074.00	7845.00	7790	20230818	-15.53	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7790	-15.53	20230818	5870	12.10	20230727	1.61	N	014570	500	55 억		190312	N	N	0	N	00	N
115	20240311	150257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	10	2	0.15	52393960	7971	60.63	6550	6600	6550	8510	4590	6550	6573.07	1.73	0	200	6750	6650	6570	6470	6390	6700	6520	55	1960	500	4840	10	1	11000000	722	6.11	0.84	12	0.07	1074.00	7845.00	7790	20230818	-15.79	5870	20230727	11.75	7340	-10.63	20240103	6380	2.82	20240213	7790	-15.79	20230818	5870	11.75	20230727	1.61	N	014570	500	55 억		190312	N	N	0	N	00	N
116	20240311	140255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	30	2	0.46	38782230	5896	44.84	6550	6600	6550	8510	4590	6550	6577.72	1.73	0	23	6750	6650	6570	6470	6390	6700	6520	55	1960	500	4840	10	1	11000000	724	6.13	0.84	12	0.05	1074.00	7845.00	7790	20230818	-15.53	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7790	-15.53	20230818	5870	12.10	20230727	1.61	N	014570	500	55 억		190312	N	N	0	N	00	N
117	20240311	130257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	30	2	0.46	28469280	4325	32.89	6550	6600	6550	8510	4590	6550	6582.49	1.73	0	46	6750	6650	6570	6470	6390	6700	6520	55	1960	500	4840	10	1	11000000	724	6.13	0.84	12	0.04	1074.00	7845.00	7790	20230818	-15.53	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7790	-15.53	20230818	5870	12.10	20230727	1.61	N	014570	500	55 억		190312	N	N	0	N	00	N
118	20240311	120259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	30	2	0.46	27976770	4250	32.32	6550	6600	6550	8510	4590	6550	6582.77	1.73	0	25	6750	6650	6570	6470	6390	6700	6520	55	1960	500	4840	10	1	11000000	724	6.13	0.84	12	0.04	1074.00	7845.00	7790	20230818	-15.53	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7790	-15.53	20230818	5870	12.10	20230727	1.61	N	014570	500	55 억		190312	N	N	0	N	00	N
119	20240311	110255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	50	2	0.76	21742400	3302	25.11	6550	6600	6550	8510	4590	6550	6584.62	1.73	0	-20	6750	6650	6570	6470	6390	6700	6520	55	1960	500	4840	10	1	11000000	726	6.15	0.84	12	0.03	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.61	N	014570	500	55 억		190312	N	N	0	N	00	N
120	20240311	100254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	40	2	0.61	3545770	540	4.11	6550	6590	6550	8510	4590	6550	6566.24	1.73	0	117	6750	6650	6570	6470	6390	6700	6520	55	1960	500	4840	10	1	11000000	725	6.14	0.84	12	0.00	1074.00	7845.00	7790	20230818	-15.40	5870	20230727	12.27	7340	-10.22	20240103	6380	3.29	20240213	7790	-15.40	20230818	5870	12.27	20230727	1.61	N	014570	500	55 억		190312	N	N	0	N	00	N
121	20240311	090253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	30	2	0.46	976010	149	1.13	6550	6580	6550	8510	4590	6550	6550.40	1.73	0	79	6750	6650	6570	6470	6390	6700	6520	55	1960	500	4840	10	1	11000000	724	6.13	0.84	12	0.00	1074.00	7845.00	7790	20230818	-15.53	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7790	-15.53	20230818	5870	12.10	20230727	1.61	N	014570	500	55 억		190312	N	N	0	N	00	N
122	20240308	160255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	10	2	0.15	85902050	13127	72.07	6520	6670	6490	8500	4580	6540	6543.92	1.73	0	-20	6686	6612	6566	6492	6446	6590	6470	55	1960	500	4830	10	1	11000000	721	6.10	0.83	12	0.12	1074.00	7845.00	7790	20230818	-15.92	5870	20230727	11.58	7340	-10.76	20240103	6380	2.66	20240213	7790	-15.92	20230818	5870	11.58	20230727	1.59	N	014570	500	55 억		190332	N	N	0	N	00	N
123	20240308	150255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	10	2	0.15	85423990	13054	71.67	6520	6670	6490	8500	4580	6540	6543.89	1.73	0	-23	6686	6612	6566	6492	6446	6590	6470	55	1960	500	4830	10	1	11000000	721	6.10	0.83	12	0.12	1074.00	7845.00	7790	20230818	-15.92	5870	20230727	11.58	7340	-10.76	20240103	6380	2.66	20240213	7790	-15.92	20230818	5870	11.58	20230727	1.59	N	014570	500	55 억		190332	N	N	0	N	00	N
124	20240308	140254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	10	2	0.15	67121240	10252	56.29	6520	6670	6490	8500	4580	6540	6547.14	1.73	0	-321	6686	6612	6566	6492	6446	6590	6470	55	1960	500	4830	10	1	11000000	721	6.10	0.83	12	0.09	1074.00	7845.00	7790	20230818	-15.92	5870	20230727	11.58	7340	-10.76	20240103	6380	2.66	20240213	7790	-15.92	20230818	5870	11.58	20230727	1.59	N	014570	500	55 억		190332	N	N	0	N	00	N
125	20240308	130254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	30	2	0.46	65239500	9965	54.71	6520	6670	6490	8500	4580	6540	6546.86	1.73	0	-311	6686	6612	6566	6492	6446	6590	6470	55	1960	500	4830	10	1	11000000	723	6.12	0.84	12	0.09	1074.00	7845.00	7790	20230818	-15.66	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7790	-15.66	20230818	5870	11.93	20230727	1.59	N	014570	500	55 억		190332	N	N	0	N	00	N
126	20240308	120255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	10	2	0.15	52845760	8068	44.30	6520	6670	6490	8500	4580	6540	6550.04	1.73	0	-207	6686	6612	6566	6492	6446	6590	6470	55	1960	500	4830	10	1	11000000	721	6.10	0.83	12	0.07	1074.00	7845.00	7790	20230818	-15.92	5870	20230727	11.58	7340	-10.76	20240103	6380	2.66	20240213	7790	-15.92	20230818	5870	11.58	20230727	1.59	N	014570	500	55 억		190332	N	N	0	N	00	N
127	20240308	110254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	10	2	0.15	52341410	7991	43.88	6520	6670	6490	8500	4580	6540	6550.05	1.73	0	-207	6686	6612	6566	6492	6446	6590	6470	55	1960	500	4830	10	1	11000000	721	6.10	0.83	12	0.07	1074.00	7845.00	7790	20230818	-15.92	5870	20230727	11.58	7340	-10.76	20240103	6380	2.66	20240213	7790	-15.92	20230818	5870	11.58	20230727	1.59	N	014570	500	55 억		190332	N	N	0	N	00	N
128	20240308	100253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	50	2	0.76	35140850	5373	29.50	6520	6670	6490	8500	4580	6540	6540.27	1.73	0	811	6686	6612	6566	6492	6446	6590	6470	55	1960	500	4830	10	1	11000000	725	6.14	0.84	12	0.05	1074.00	7845.00	7790	20230818	-15.40	5870	20230727	12.27	7340	-10.22	20240103	6380	3.29	20240213	7790	-15.40	20230818	5870	12.27	20230727	1.59	N	014570	500	55 억		190332	N	N	0	N	00	N
129	20240308	090252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	110	2	1.68	12388370	1887	10.36	6520	6670	6520	8500	4580	6540	6565.11	1.73	0	984	6686	6612	6566	6492	6446	6590	6470	55	1960	500	4830	10	1	11000000	732	6.19	0.85	12	0.02	1074.00	7845.00	7790	20230818	-14.63	5870	20230727	13.29	7340	-9.40	20240103	6380	4.23	20240213	7790	-14.63	20230818	5870	13.29	20230727	1.59	N	014570	500	55 억		190332	N	N	0	N	00	N
130	20240307	160254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	-60	5	-0.91	119586350	18213	133.75	6550	6640	6520	8580	4620	6600	6565.99	1.74	0	-1196	6680	6640	6600	6560	6520	6640	6560	55	1980	500	4880	10	1	11000000	719	6.09	0.83	12	0.17	1074.00	7845.00	7790	20230818	-16.05	5870	20230727	11.41	7340	-10.90	20240103	6380	2.51	20240213	7790	-16.05	20230818	5870	11.41	20230727	1.58	N	014570	500	55 억		191528	N	N	0	N	00	N
131	20240307	150242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-20	5	-0.30	115536940	17594	129.21	6550	6640	6520	8580	4620	6600	6566.84	1.74	0	-803	6680	6640	6600	6560	6520	6640	6560	55	1980	500	4880	10	1	11000000	724	6.13	0.84	12	0.16	1074.00	7845.00	7790	20230818	-15.53	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7790	-15.53	20230818	5870	12.10	20230727	1.58	N	014570	500	55 억		191528	N	N	0	N	00	N
132	20240307	140250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-40	5	-0.61	104652110	15931	116.99	6550	6640	6520	8580	4620	6600	6569.09	1.74	0	-836	6680	6640	6600	6560	6520	6640	6560	55	1980	500	4880	10	1	11000000	722	6.11	0.84	12	0.14	1074.00	7845.00	7790	20230818	-15.79	5870	20230727	11.75	7340	-10.63	20240103	6380	2.82	20240213	7790	-15.79	20230818	5870	11.75	20230727	1.58	N	014570	500	55 억		191528	N	N	0	N	00	N
133	20240307	130251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-30	5	-0.45	101176430	15401	113.10	6550	6640	6520	8580	4620	6600	6569.47	1.74	0	-789	6680	6640	6600	6560	6520	6640	6560	55	1980	500	4880	10	1	11000000	723	6.12	0.84	12	0.14	1074.00	7845.00	7790	20230818	-15.66	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7790	-15.66	20230818	5870	11.93	20230727	1.58	N	014570	500	55 억		191528	N	N	0	N	00	N
134	20240307	120251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-20	5	-0.30	87606750	13332	97.91	6550	6640	6520	8580	4620	6600	6571.16	1.74	0	-765	6680	6640	6600	6560	6520	6640	6560	55	1980	500	4880	10	1	11000000	724	6.13	0.84	12	0.12	1074.00	7845.00	7790	20230818	-15.53	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7790	-15.53	20230818	5870	12.10	20230727	1.58	N	014570	500	55 억		191528	N	N	0	N	00	N
135	20240307	110253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	20	2	0.30	49155810	7467	54.84	6550	6640	6550	8580	4620	6600	6583.07	1.74	0	-1625	6680	6640	6600	6560	6520	6640	6560	55	1980	500	4880	10	1	11000000	728	6.16	0.84	12	0.07	1074.00	7845.00	7790	20230818	-15.02	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.58	N	014570	500	55 억		191528	N	N	0	N	00	N
136	20240307	100254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	10	2	0.15	31685740	4826	35.44	6550	6620	6550	8580	4620	6600	6565.63	1.74	0	-899	6680	6640	6600	6560	6520	6640	6560	55	1980	500	4880	10	1	11000000	727	6.15	0.84	12	0.04	1074.00	7845.00	7790	20230818	-15.15	5870	20230727	12.61	7340	-9.95	20240103	6380	3.61	20240213	7790	-15.15	20230818	5870	12.61	20230727	1.58	N	014570	500	55 억		191528	N	N	0	N	00	N
137	20240307	090251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-30	5	-0.45	23095480	3526	25.89	6550	6570	6550	8580	4620	6600	6550.05	1.74	0	-514	6680	6640	6600	6560	6520	6640	6560	55	1980	500	4880	10	1	11000000	723	6.12	0.84	12	0.03	1074.00	7845.00	7790	20230818	-15.66	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7790	-15.66	20230818	5870	11.93	20230727	1.58	N	014570	500	55 억		191528	N	N	0	N	00	N
138	20240306	160250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	89884840	13617	185.32	6600	6640	6560	8580	4620	6600	6600.93	1.76	0	-2410	6666	6632	6596	6562	6526	6615	6545	55	1980	500	4880	10	1	11000000	726	6.15	0.84	12	0.12	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.61	N	014570	500	55 억		193938	N	N	0	N	00	N
139	20240306	150251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-20	5	-0.30	74269120	11250	153.10	6600	6640	6560	8580	4620	6600	6601.70	1.76	0	-2406	6666	6632	6596	6562	6526	6615	6545	55	1980	500	4880	10	1	11000000	724	6.13	0.84	12	0.10	1074.00	7845.00	7790	20230818	-15.53	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7790	-15.53	20230818	5870	12.10	20230727	1.61	N	014570	500	55 억		193938	N	N	0	N	00	N
140	20240306	140250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-20	5	-0.30	65529770	9919	134.99	6600	6640	6560	8580	4620	6600	6606.49	1.76	0	-2267	6666	6632	6596	6562	6526	6615	6545	55	1980	500	4880	10	1	11000000	724	6.13	0.84	12	0.09	1074.00	7845.00	7790	20230818	-15.53	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7790	-15.53	20230818	5870	12.10	20230727	1.61	N	014570	500	55 억		193938	N	N	0	N	00	N
141	20240306	130251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-20	5	-0.30	65008390	9840	133.91	6600	6640	6560	8580	4620	6600	6606.54	1.76	0	-2240	6666	6632	6596	6562	6526	6615	6545	55	1980	500	4880	10	1	11000000	724	6.13	0.84	12	0.09	1074.00	7845.00	7790	20230818	-15.53	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7790	-15.53	20230818	5870	12.10	20230727	1.61	N	014570	500	55 억		193938	N	N	0	N	00	N
142	20240306	120252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	10	2	0.15	58789750	8899	121.11	6600	6640	6560	8580	4620	6600	6606.33	1.76	0	-2014	6666	6632	6596	6562	6526	6615	6545	55	1980	500	4880	10	1	11000000	727	6.15	0.84	12	0.08	1074.00	7845.00	7790	20230818	-15.15	5870	20230727	12.61	7340	-9.95	20240103	6380	3.61	20240213	7790	-15.15	20230818	5870	12.61	20230727	1.61	N	014570	500	55 억		193938	N	N	0	N	00	N
143	20240306	110252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	10	2	0.15	46587200	7050	95.94	6600	6640	6560	8580	4620	6600	6608.11	1.76	0	-1408	6666	6632	6596	6562	6526	6615	6545	55	1980	500	4880	10	1	11000000	727	6.15	0.84	12	0.06	1074.00	7845.00	7790	20230818	-15.15	5870	20230727	12.61	7340	-9.95	20240103	6380	3.61	20240213	7790	-15.15	20230818	5870	12.61	20230727	1.61	N	014570	500	55 억		193938	N	N	0	N	00	N
144	20240306	100248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	14339300	2175	29.60	6600	6600	6560	8580	4620	6600	6592.78	1.76	0	-334	6666	6632	6596	6562	6526	6615	6545	55	1980	500	4880	10	1	11000000	726	6.15	0.84	12	0.02	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.61	N	014570	500	55 억		193938	N	N	0	N	00	N
145	20240306	090251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-30	5	-0.45	145050	22	0.30	6600	6600	6570	8580	4620	6600	6593.18	1.76	0	-10	6666	6632	6596	6562	6526	6615	6545	55	1980	500	4880	10	1	11000000	723	6.12	0.84	12	0.00	1074.00	7845.00	7790	20230818	-15.66	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7790	-15.66	20230818	5870	11.93	20230727	1.61	N	014570	500	55 억		193938	N	N	0	N	00	N
146	20240305	160249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-30	5	-0.45	48356760	7348	43.78	6630	6630	6560	8610	4650	6630	6580.94	1.78	0	-1377	6743	6686	6633	6576	6523	6685	6575	55	1980	500	4900	10	1	11000000	726	6.15	0.84	12	0.07	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.61	N	014570	500	55 억		195313	N	N	0	N	00	N
147	20240305	150252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-40	5	-0.60	44087680	6700	39.92	6630	6630	6560	8610	4650	6630	6580.25	1.78	0	-1128	6743	6686	6633	6576	6523	6685	6575	55	1980	500	4900	10	1	11000000	725	6.14	0.84	12	0.06	1074.00	7845.00	7790	20230818	-15.40	5870	20230727	12.27	7340	-10.22	20240103	6380	3.29	20240213	7790	-15.40	20230818	5870	12.27	20230727	1.61	N	014570	500	55 억		195313	N	N	0	N	00	N
148	20240305	140247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-40	5	-0.60	43560600	6620	39.44	6630	6630	6560	8610	4650	6630	6580.15	1.78	0	-1080	6743	6686	6633	6576	6523	6685	6575	55	1980	500	4900	10	1	11000000	725	6.14	0.84	12	0.06	1074.00	7845.00	7790	20230818	-15.40	5870	20230727	12.27	7340	-10.22	20240103	6380	3.29	20240213	7790	-15.40	20230818	5870	12.27	20230727	1.61	N	014570	500	55 억		195313	N	N	0	N	00	N
149	20240305	130248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-30	5	-0.45	37659200	5724	34.11	6630	6630	6560	8610	4650	6630	6579.18	1.78	0	-1065	6743	6686	6633	6576	6523	6685	6575	55	1980	500	4900	10	1	11000000	726	6.15	0.84	12	0.05	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.61	N	014570	500	55 억		195313	N	N	0	N	00	N
150	20240305	120248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-30	5	-0.45	35713110	5428	32.34	6630	6630	6560	8610	4650	6630	6579.42	1.78	0	-1003	6743	6686	6633	6576	6523	6685	6575	55	1980	500	4900	10	1	11000000	726	6.15	0.84	12	0.05	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.61	N	014570	500	55 억		195313	N	N	0	N	00	N
151	20240305	110249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-30	5	-0.45	30367140	4615	27.50	6630	6630	6560	8610	4650	6630	6580.10	1.78	0	-756	6743	6686	6633	6576	6523	6685	6575	55	1980	500	4900	10	1	11000000	726	6.15	0.84	12	0.04	1074.00	7845.00	7790	20230818	-15.28	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.61	N	014570	500	55 억		195313	N	N	0	N	00	N
152	20240305	100248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-70	5	-1.06	21562870	3275	19.51	6630	6630	6560	8610	4650	6630	6584.08	1.78	0	-649	6743	6686	6633	6576	6523	6685	6575	55	1980	500	4900	10	1	11000000	722	6.11	0.84	12	0.03	1074.00	7845.00	7790	20230818	-15.79	5870	20230727	11.75	7340	-10.63	20240103	6380	2.82	20240213	7790	-15.79	20230818	5870	11.75	20230727	1.61	N	014570	500	55 억		195313	N	N	0	N	00	N
153	20240305	090248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-40	5	-0.60	2771260	418	2.49	6630	6630	6590	8610	4650	6630	6629.81	1.78	0	-64	6743	6686	6633	6576	6523	6685	6575	55	1980	500	4900	10	1	11000000	725	6.14	0.84	12	0.00	1074.00	7845.00	7790	20230818	-15.40	5870	20230727	12.27	7340	-10.22	20240103	6380	3.29	20240213	7790	-15.40	20230818	5870	12.27	20230727	1.61	N	014570	500	55 억		195313	N	N	0	N	00	N
154	20240304	160248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	0	3	0.00	111525210	16783	202.16	6630	6690	6580	8610	4650	6630	6645.13	1.82	0	-4913	6696	6662	6616	6582	6536	6640	6560	55	1980	500	4900	10	1	11000000	729	6.17	0.85	12	0.15	1074.00	7845.00	7790	20230818	-14.89	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7790	-14.89	20230818	5870	12.95	20230727	1.64	N	014570	500	55 억		200040	N	N	0	N	00	N
155	20240304	150247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	-20	5	-0.30	108045750	16257	195.82	6630	6690	6580	8610	4650	6630	6646.11	1.82	0	-4800	6696	6662	6616	6582	6536	6640	6560	55	1980	500	4900	10	1	11000000	727	6.15	0.84	12	0.15	1074.00	7845.00	7790	20230818	-15.15	5870	20230727	12.61	7340	-9.95	20240103	6380	3.61	20240213	7790	-15.15	20230818	5870	12.61	20230727	1.64	N	014570	500	55 억		200040	N	N	0	N	00	N
156	20240304	140235	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	-20	5	-0.30	98662110	14838	178.73	6630	6690	6580	8610	4650	6630	6649.29	1.82	0	-4377	6696	6662	6616	6582	6536	6640	6560	55	1980	500	4900	10	1	11000000	727	6.15	0.84	12	0.13	1074.00	7845.00	7790	20230818	-15.15	5870	20230727	12.61	7340	-9.95	20240103	6380	3.61	20240213	7790	-15.15	20230818	5870	12.61	20230727	1.64	N	014570	500	55 억		200040	N	N	0	N	00	N
157	20240304	130245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-10	5	-0.15	84172450	12644	152.30	6630	6690	6580	8610	4650	6630	6657.11	1.82	0	-2219	6696	6662	6616	6582	6536	6640	6560	55	1980	500	4900	10	1	11000000	728	6.16	0.84	12	0.11	1074.00	7845.00	7790	20230818	-15.02	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.64	N	014570	500	55 억		200040	N	N	0	N	00	N
158	20240304	120236	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-10	5	-0.15	76720410	11519	138.75	6630	6690	6580	8610	4650	6630	6660.34	1.82	0	-1423	6696	6662	6616	6582	6536	6640	6560	55	1980	500	4900	10	1	11000000	728	6.16	0.84	12	0.10	1074.00	7845.00	7790	20230818	-15.02	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.64	N	014570	500	55 억		200040	N	N	0	N	00	N
159	20240304	110244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	20	2	0.30	59934020	8988	108.26	6630	6690	6580	8610	4650	6630	6668.24	1.82	0	-914	6696	6662	6616	6582	6536	6640	6560	55	1980	500	4900	10	1	11000000	732	6.19	0.85	12	0.08	1074.00	7845.00	7790	20230818	-14.63	5870	20230727	13.29	7340	-9.40	20240103	6380	4.23	20240213	7790	-14.63	20230818	5870	13.29	20230727	1.64	N	014570	500	55 억		200040	N	N	0	N	00	N
160	20240304	100245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	50	2	0.75	58571300	8783	105.79	6630	6690	6580	8610	4650	6630	6668.72	1.82	0	-905	6696	6662	6616	6582	6536	6640	6560	55	1980	500	4900	10	1	11000000	735	6.22	0.85	12	0.08	1074.00	7845.00	7790	20230818	-14.25	5870	20230727	13.80	7340	-8.99	20240103	6380	4.70	20240213	7790	-14.25	20230818	5870	13.80	20230727	1.64	N	014570	500	55 억		200040	N	N	0	N	00	N
161	20240304	090245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	10	2	0.15	1092750	165	1.99	6630	6650	6580	8610	4650	6630	6622.64	1.82	0	-2	6696	6662	6616	6582	6536	6640	6560	55	1980	500	4900	10	1	11000000	730	6.18	0.85	12	0.00	1074.00	7845.00	7790	20230818	-14.76	5870	20230727	13.12	7340	-9.54	20240103	6380	4.08	20240213	7790	-14.76	20230818	5870	13.12	20230727	1.64	N	014570	500	55 억		200040	N	N	0	N	00	N