KissMeData/183490/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	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	1883	1	2	0.05	927307678	496125	70.15	1865	1919	1830	2445	1318	1882	1869.10	8.07	0	21089	2086	1984	1933	1831	1780	1958	1805	425	563	500	1310	1	1	85065562	1602	-17.12	0.83	12	0.58	-110.00	2273.00	2290	20230413	-17.77	1110	20231026	69.64	2080	-9.47	20240327	1564	20.40	20240308	2290	-17.77	20230413	1110	69.64	20231026	0.66	N	183490	500	425 억		6862035	N	N	4	N	00	N
3	20240329	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	1872	-10	5	-0.53	894944644	478868	67.71	1865	1919	1830	2445	1318	1882	1868.87	8.07	0	22323	2086	1984	1933	1831	1780	1958	1805	425	563	500	1310	1	1	85065562	1592	-17.02	0.82	12	0.56	-110.00	2273.00	2290	20230413	-18.25	1110	20231026	68.65	2080	-10.00	20240327	1564	19.69	20240308	2290	-18.25	20230413	1110	68.65	20231026	0.66	N	183490	500	425 억		6862035	N	N	4	N	00	N
4	20240329	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1877	-5	5	-0.27	644015499	346088	48.93	1865	1915	1830	2445	1318	1882	1860.84	8.07	0	23053	2086	1984	1933	1831	1780	1958	1805	425	563	500	1310	1	1	85065562	1597	-17.06	0.83	12	0.41	-110.00	2273.00	2290	20230413	-18.03	1110	20231026	69.10	2080	-9.76	20240327	1564	20.01	20240308	2290	-18.03	20230413	1110	69.10	20231026	0.66	N	183490	500	425 억		6862035	N	N	4	N	00	N
5	20240329	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	1868	-14	5	-0.74	579503321	311561	44.05	1865	1915	1830	2445	1318	1882	1860.00	8.07	0	15453	2086	1984	1933	1831	1780	1958	1805	425	563	500	1310	1	1	85065562	1589	-16.98	0.82	12	0.37	-110.00	2273.00	2290	20230413	-18.43	1110	20231026	68.29	2080	-10.19	20240327	1564	19.44	20240308	2290	-18.43	20230413	1110	68.29	20231026	0.66	N	183490	500	425 억		6862035	N	N	4	N	00	N
6	20240329	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	1839	-43	5	-2.28	468807795	251595	35.57	1865	1915	1835	2445	1318	1882	1863.34	8.07	0	-2720	2086	1984	1933	1831	1780	1958	1805	425	563	500	1310	1	1	85065562	1564	-16.72	0.81	12	0.30	-110.00	2273.00	2290	20230413	-19.69	1110	20231026	65.68	2080	-11.59	20240327	1564	17.58	20240308	2290	-19.69	20230413	1110	65.68	20231026	0.66	N	183490	500	425 억		6862035	N	N	4	N	00	N
7	20240329	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	1861	-21	5	-1.12	338482554	181101	25.61	1865	1915	1851	2445	1318	1882	1869.02	8.07	0	-1859	2086	1984	1933	1831	1780	1958	1805	425	563	500	1310	1	1	85065562	1583	-16.92	0.82	12	0.21	-110.00	2273.00	2290	20230413	-18.73	1110	20231026	67.66	2080	-10.53	20240327	1564	18.99	20240308	2290	-18.73	20230413	1110	67.66	20231026	0.66	N	183490	500	425 억		6862035	N	N	4	N	00	N
8	20240329	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	1862	-20	5	-1.06	263985262	141065	19.94	1865	1915	1851	2445	1318	1882	1871.37	8.07	0	-690	2086	1984	1933	1831	1780	1958	1805	425	563	500	1310	1	1	85065562	1584	-16.93	0.82	12	0.17	-110.00	2273.00	2290	20230413	-18.69	1110	20231026	67.75	2080	-10.48	20240327	1564	19.05	20240308	2290	-18.69	20230413	1110	67.75	20231026	0.66	N	183490	500	425 억		6862035	N	N	4	N	00	N
9	20240329	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	1875	-7	5	-0.37	78426703	41513	5.87	1865	1915	1860	2445	1318	1882	1889.21	8.07	0	-12116	2086	1984	1933	1831	1780	1958	1805	425	563	500	1310	1	1	85065562	1595	-17.05	0.82	12	0.05	-110.00	2273.00	2290	20230413	-18.12	1110	20231026	68.92	2080	-9.86	20240327	1564	19.88	20240308	2290	-18.12	20230413	1110	68.92	20231026	0.66	N	183490	500	425 억		6862035	N	N	4	N	00	N
10	20240328	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	1882	-103	5	-5.19	1370545508	706264	109.44	1976	2035	1882	2580	1390	1985	1940.56	8.00	0	61521	2113	2049	2016	1952	1919	2032	1935	425	595	500	1380	1	1	85065562	1601	-17.11	0.83	12	0.83	-110.00	2273.00	2290	20230413	-17.82	1110	20231026	69.55	2080	-9.52	20240327	1564	20.33	20240308	2290	-17.82	20230413	1110	69.55	20231026	0.66	N	183490	500	425 억		6805826	N	N	4	N	00	N
11	20240328	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	1887	-98	5	-4.94	1303391761	670654	103.92	1976	2035	1884	2580	1390	1985	1943.46	8.00	0	60280	2113	2049	2016	1952	1919	2032	1935	425	595	500	1380	1	1	85065562	1605	-17.15	0.83	12	0.79	-110.00	2273.00	2290	20230413	-17.60	1110	20231026	70.00	2080	-9.28	20240327	1564	20.65	20240308	2290	-17.60	20230413	1110	70.00	20231026	0.66	N	183490	500	425 억		6805826	N	N	3	N	00	N
12	20240328	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	1909	-76	5	-3.83	958802472	488802	75.74	1976	2035	1900	2580	1390	1985	1961.54	8.00	0	28876	2113	2049	2016	1952	1919	2032	1935	425	595	500	1380	1	1	85065562	1624	-17.35	0.84	12	0.57	-110.00	2273.00	2290	20230413	-16.64	1110	20231026	71.98	2080	-8.22	20240327	1564	22.06	20240308	2290	-16.64	20230413	1110	71.98	20231026	0.66	N	183490	500	425 억		6805826	N	N	3	N	00	N
13	20240328	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	1928	-57	5	-2.87	657746414	331821	51.42	1976	2035	1925	2580	1390	1985	1982.23	8.00	0	-24079	2113	2049	2016	1952	1919	2032	1935	425	595	500	1380	1	1	85065562	1640	-17.53	0.85	12	0.39	-110.00	2273.00	2290	20230413	-15.81	1110	20231026	73.69	2080	-7.31	20240327	1564	23.27	20240308	2290	-15.81	20230413	1110	73.69	20231026	0.66	N	183490	500	425 억		6805826	N	N	3	N	00	N
14	20240328	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	1980	-5	5	-0.25	424946050	212880	32.99	1976	2035	1976	2580	1390	1985	1996.18	8.00	0	5052	2113	2049	2016	1952	1919	2032	1935	425	595	500	1380	1	1	85065562	1684	-18.00	0.87	12	0.25	-110.00	2273.00	2290	20230413	-13.54	1110	20231026	78.38	2080	-4.81	20240327	1564	26.60	20240308	2290	-13.54	20230413	1110	78.38	20231026	0.66	N	183490	500	425 억		6805826	N	N	3	N	00	N
15	20240328	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	1991	6	2	0.30	328640144	164315	25.46	1976	2035	1976	2580	1390	1985	2000.06	8.00	0	15629	2113	2049	2016	1952	1919	2032	1935	425	595	500	1380	1	1	85065562	1694	-18.10	0.88	12	0.19	-110.00	2273.00	2290	20230413	-13.06	1110	20231026	79.37	2080	-4.28	20240327	1564	27.30	20240308	2290	-13.06	20230413	1110	79.37	20231026	0.66	N	183490	500	425 억		6805826	N	N	3	N	00	N
16	20240328	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	1991	6	2	0.30	250850966	125208	19.40	1976	2035	1976	2580	1390	1985	2003.47	8.00	0	13688	2113	2049	2016	1952	1919	2032	1935	425	595	500	1380	1	1	85065562	1694	-18.10	0.88	12	0.15	-110.00	2273.00	2290	20230413	-13.06	1110	20231026	79.37	2080	-4.28	20240327	1564	27.30	20240308	2290	-13.06	20230413	1110	79.37	20231026	0.66	N	183490	500	425 억		6805826	N	N	3	N	00	N
17	20240328	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	30	2	1.51	132680272	66030	10.23	1976	2035	1976	2580	1390	1985	2009.39	8.00	0	6333	2113	2049	2016	1952	1919	2032	1935	425	595	500	1380	5	1	85065562	1714	-18.32	0.89	12	0.08	-110.00	2273.00	2290	20230413	-12.01	1110	20231026	81.53	2080	-3.12	20240327	1564	28.84	20240308	2290	-12.01	20230413	1110	81.53	20231026	0.66	N	183490	500	425 억		6805826	N	N	3	N	00	N
18	20240327	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	1985	-40	5	-1.98	1291859494	640507	109.67	2030	2080	1983	2630	1420	2025	2016.94	8.02	0	-2311	2102	2063	2031	1992	1960	2083	2012	425	605	500	1410	1	1	85065562	1689	-18.05	0.87	12	0.75	-110.00	2273.00	2290	20230413	-13.32	1110	20231026	78.83	2080	-4.57	20240327	1564	26.92	20240308	2290	-13.32	20230413	1110	78.83	20231026	0.67	N	183490	500	425 억		6818310	N	N	3	N	00	N
19	20240327	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	1984	-41	5	-2.02	1249156914	619060	106.00	2030	2080	1983	2630	1420	2025	2017.83	8.02	0	-2637	2102	2063	2031	1992	1960	2083	2012	425	605	500	1410	1	1	85065562	1688	-18.04	0.87	12	0.73	-110.00	2273.00	2290	20230413	-13.36	1110	20231026	78.74	2080	-4.62	20240327	1564	26.85	20240308	2290	-13.36	20230413	1110	78.74	20231026	0.67	N	183490	500	425 억		6818310	N	N	2	N	00	N
20	20240327	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	1989	-36	5	-1.78	1112186344	550124	94.19	2030	2080	1986	2630	1420	2025	2021.70	8.02	0	-6924	2102	2063	2031	1992	1960	2083	2012	425	605	500	1410	1	1	85065562	1692	-18.08	0.88	12	0.65	-110.00	2273.00	2290	20230413	-13.14	1110	20231026	79.19	2080	-4.38	20240327	1564	27.17	20240308	2290	-13.14	20230413	1110	79.19	20231026	0.67	N	183490	500	425 억		6818310	N	N	2	N	00	N
21	20240327	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	1991	-34	5	-1.68	1022820581	505215	86.50	2030	2080	1986	2630	1420	2025	2024.53	8.02	0	-17226	2102	2063	2031	1992	1960	2083	2012	425	605	500	1410	1	1	85065562	1694	-18.10	0.88	12	0.59	-110.00	2273.00	2290	20230413	-13.06	1110	20231026	79.37	2080	-4.28	20240327	1564	27.30	20240308	2290	-13.06	20230413	1110	79.37	20231026	0.67	N	183490	500	425 억		6818310	N	N	2	N	00	N
22	20240327	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-25	5	-1.23	942532941	464876	79.60	2030	2080	1988	2630	1420	2025	2027.49	8.02	0	-20373	2102	2063	2031	1992	1960	2083	2012	425	605	500	1410	5	1	85065562	1701	-18.18	0.88	12	0.55	-110.00	2273.00	2290	20230413	-12.66	1110	20231026	80.18	2080	-3.85	20240327	1564	27.88	20240308	2290	-12.66	20230413	1110	80.18	20231026	0.67	N	183490	500	425 억		6818310	N	N	2	N	00	N
23	20240327	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	-20	5	-0.99	856022949	421691	72.20	2030	2080	1988	2630	1420	2025	2029.98	8.02	0	-35779	2102	2063	2031	1992	1960	2083	2012	425	605	500	1410	5	1	85065562	1706	-18.23	0.88	12	0.50	-110.00	2273.00	2290	20230413	-12.45	1110	20231026	80.63	2080	-3.61	20240327	1564	28.20	20240308	2290	-12.45	20230413	1110	80.63	20231026	0.67	N	183490	500	425 억		6818310	N	N	2	N	00	N
24	20240327	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	0	3	0.00	657731703	322707	55.25	2030	2080	1994	2630	1420	2025	2038.17	8.02	0	-27388	2102	2063	2031	1992	1960	2083	2012	425	605	500	1410	5	1	85065562	1723	-18.41	0.89	12	0.38	-110.00	2273.00	2290	20230413	-11.57	1110	20231026	82.43	2080	-2.64	20240327	1564	29.48	20240308	2290	-11.57	20230413	1110	82.43	20231026	0.67	N	183490	500	425 억		6818310	N	N	2	N	00	N
25	20240327	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	15	2	0.74	50755760	24903	4.26	2030	2055	2030	2630	1420	2025	2038.14	8.02	0	1565	2102	2063	2031	1992	1960	2083	2012	425	605	500	1410	5	1	85065562	1735	-18.55	0.90	12	0.03	-110.00	2273.00	2290	20230413	-10.92	1110	20231026	83.78	2075	-1.69	20240325	1564	30.43	20240308	2290	-10.92	20230413	1110	83.78	20231026	0.67	N	183490	500	425 억		6818310	N	N	2	N	00	N
26	20240326	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	-5	5	-0.25	1157285731	569542	77.31	2015	2070	1999	2635	1425	2030	2031.96	7.91	0	88521	2143	2086	2018	1961	1893	2115	1990	425	605	500	1420	5	1	85065562	1723	-18.41	0.89	12	0.67	-110.00	2273.00	2290	20230413	-11.57	1110	20231026	82.43	2075	-2.41	20240325	1564	29.48	20240308	2290	-11.57	20230413	1110	82.43	20231026	0.63	N	183490	500	425 억		6725149	N	N	2	N	00	N
27	20240326	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	0	3	0.00	1136494696	559302	75.92	2015	2070	1999	2635	1425	2030	2031.99	7.91	0	86209	2143	2086	2018	1961	1893	2115	1990	425	605	500	1420	5	1	85065562	1727	-18.45	0.89	12	0.66	-110.00	2273.00	2290	20230413	-11.35	1110	20231026	82.88	2075	-2.17	20240325	1564	29.80	20240308	2290	-11.35	20230413	1110	82.88	20231026	0.63	N	183490	500	425 억		6725149	N	N	6	N	00	N
28	20240326	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	-10	5	-0.49	1018722216	500899	67.99	2015	2070	1999	2635	1425	2030	2033.79	7.91	0	76834	2143	2086	2018	1961	1893	2115	1990	425	605	500	1420	5	1	85065562	1718	-18.36	0.89	12	0.59	-110.00	2273.00	2290	20230413	-11.79	1110	20231026	81.98	2075	-2.65	20240325	1564	29.16	20240308	2290	-11.79	20230413	1110	81.98	20231026	0.63	N	183490	500	425 억		6725149	N	N	6	N	00	N
29	20240326	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	5	2	0.25	989531031	486541	66.04	2015	2070	1999	2635	1425	2030	2033.81	7.91	0	78009	2143	2086	2018	1961	1893	2115	1990	425	605	500	1420	5	1	85065562	1731	-18.50	0.90	12	0.57	-110.00	2273.00	2290	20230413	-11.14	1110	20231026	83.33	2075	-1.93	20240325	1564	30.12	20240308	2290	-11.14	20230413	1110	83.33	20231026	0.63	N	183490	500	425 억		6725149	N	N	6	N	00	N
30	20240326	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	20	2	0.99	768767111	377885	51.29	2015	2070	1999	2635	1425	2030	2034.39	7.91	0	49715	2143	2086	2018	1961	1893	2115	1990	425	605	500	1420	5	1	85065562	1744	-18.64	0.90	12	0.44	-110.00	2273.00	2290	20230413	-10.48	1110	20231026	84.68	2075	-1.20	20240325	1564	31.07	20240308	2290	-10.48	20230413	1110	84.68	20231026	0.63	N	183490	500	425 억		6725149	N	N	6	N	00	N
31	20240326	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	15	2	0.74	693440891	341151	46.31	2015	2070	1999	2635	1425	2030	2032.65	7.91	0	33563	2143	2086	2018	1961	1893	2115	1990	425	605	500	1420	5	1	85065562	1740	-18.59	0.90	12	0.40	-110.00	2273.00	2290	20230413	-10.70	1110	20231026	84.23	2075	-1.45	20240325	1564	30.75	20240308	2290	-10.70	20230413	1110	84.23	20231026	0.63	N	183490	500	425 억		6725149	N	N	6	N	00	N
32	20240326	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	30	2	1.48	478941946	236310	32.08	2015	2070	1999	2635	1425	2030	2026.75	7.91	0	36016	2143	2086	2018	1961	1893	2115	1990	425	605	500	1420	5	1	85065562	1752	-18.73	0.91	12	0.28	-110.00	2273.00	2290	20230413	-10.04	1110	20231026	85.59	2075	-0.72	20240325	1564	31.71	20240308	2290	-10.04	20230413	1110	85.59	20231026	0.63	N	183490	500	425 억		6725149	N	N	6	N	00	N
33	20240326	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	10	2	0.49	70778165	34834	4.73	2015	2045	2010	2635	1425	2030	2031.87	7.91	0	9911	2143	2086	2018	1961	1893	2115	1990	425	605	500	1420	5	1	85065562	1735	-18.55	0.90	12	0.04	-110.00	2273.00	2290	20230413	-10.92	1110	20231026	83.78	2075	-1.69	20240325	1564	30.43	20240308	2290	-10.92	20230413	1110	83.78	20231026	0.63	N	183490	500	425 억		6725149	N	N	6	N	00	N
34	20240325	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	40	2	2.01	1477434691	732269	101.59	1997	2075	1950	2585	1393	1990	2017.60	7.79	0	101672	2050	2019	1965	1934	1880	2035	1950	425	595	500	1390	5	1	85065562	1727	-18.45	0.89	12	0.86	-110.00	2273.00	2290	20230413	-11.35	1110	20231026	82.88	2075	-2.17	20240325	1564	29.80	20240308	2290	-11.35	20230413	1110	82.88	20231026	0.62	N	183490	500	425 억		6625366	N	N	6	N	00	N
35	20240325	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	40	2	2.01	1435056216	711378	98.69	1997	2075	1950	2585	1393	1990	2017.29	7.79	0	95904	2050	2019	1965	1934	1880	2035	1950	425	595	500	1390	5	1	85065562	1727	-18.45	0.89	12	0.84	-110.00	2273.00	2290	20230413	-11.35	1110	20231026	82.88	2075	-2.17	20240325	1564	29.80	20240308	2290	-11.35	20230413	1110	82.88	20231026	0.62	N	183490	500	425 억		6625366	N	N	4	N	00	N
36	20240325	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	35	2	1.76	1262004361	626311	86.89	1997	2075	1950	2585	1393	1990	2014.98	7.79	0	82691	2050	2019	1965	1934	1880	2035	1950	425	595	500	1390	5	1	85065562	1723	-18.41	0.89	12	0.74	-110.00	2273.00	2290	20230413	-11.57	1110	20231026	82.43	2075	-2.41	20240325	1564	29.48	20240308	2290	-11.57	20230413	1110	82.43	20231026	0.62	N	183490	500	425 억		6625366	N	N	4	N	00	N
37	20240325	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	50	2	2.51	1108903021	550607	76.39	1997	2075	1950	2585	1393	1990	2013.96	7.79	0	51339	2050	2019	1965	1934	1880	2035	1950	425	595	500	1390	5	1	85065562	1735	-18.55	0.90	12	0.65	-110.00	2273.00	2290	20230413	-10.92	1110	20231026	83.78	2075	-1.69	20240325	1564	30.43	20240308	2290	-10.92	20230413	1110	83.78	20231026	0.62	N	183490	500	425 억		6625366	N	N	4	N	00	N
38	20240325	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	40	2	2.01	948874561	471771	65.45	1997	2075	1950	2585	1393	1990	2011.30	7.79	0	28460	2050	2019	1965	1934	1880	2035	1950	425	595	500	1390	5	1	85065562	1727	-18.45	0.89	12	0.55	-110.00	2273.00	2290	20230413	-11.35	1110	20231026	82.88	2075	-2.17	20240325	1564	29.80	20240308	2290	-11.35	20230413	1110	82.88	20231026	0.62	N	183490	500	425 억		6625366	N	N	4	N	00	N
39	20240325	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	30	2	1.51	861464171	428609	59.46	1997	2075	1950	2585	1393	1990	2009.91	7.79	0	24362	2050	2019	1965	1934	1880	2035	1950	425	595	500	1390	5	1	85065562	1718	-18.36	0.89	12	0.50	-110.00	2273.00	2290	20230413	-11.79	1110	20231026	81.98	2075	-2.65	20240325	1564	29.16	20240308	2290	-11.79	20230413	1110	81.98	20231026	0.62	N	183490	500	425 억		6625366	N	N	4	N	00	N
40	20240325	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	1995	5	2	0.25	685296002	341052	47.32	1997	2075	1950	2585	1393	1990	2009.36	7.79	0	-6449	2050	2019	1965	1934	1880	2035	1950	425	595	500	1390	1	1	85065562	1697	-18.14	0.88	12	0.40	-110.00	2273.00	2290	20230413	-12.88	1110	20231026	79.73	2075	-3.86	20240325	1564	27.56	20240308	2290	-12.88	20230413	1110	79.73	20231026	0.62	N	183490	500	425 억		6625366	N	N	4	N	00	N
41	20240325	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	1971	-19	5	-0.95	55807330	28214	3.91	1997	1998	1953	2585	1393	1990	1978.00	7.79	0	-4227	2050	2019	1965	1934	1880	2035	1950	425	595	500	1390	1	1	85065562	1677	-17.92	0.87	12	0.03	-110.00	2273.00	2290	20230413	-13.93	1110	20231026	77.57	1998	-1.35	20240325	1564	26.02	20240308	2290	-13.93	20230413	1110	77.57	20231026	0.62	N	183490	500	425 억		6625366	N	N	4	N	00	N
42	20240322	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	31	2	1.58	1410190927	718428	74.12	1960	1996	1911	2545	1372	1959	1962.80	7.72	0	54881	2045	2001	1920	1876	1795	2024	1899	425	586	500	1370	1	1	85065562	1693	-6.30	0.84	12	0.84	-316.00	2378.00	2290	20230413	-13.10	1110	20231026	79.28	1996	-0.30	20240322	1564	27.24	20240308	2290	-13.10	20230413	1110	79.28	20231026	0.60	N	183490	500	425 억		6570146	N	N	4	N	00	N
43	20240322	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	1987	28	2	1.43	1363109988	694739	71.67	1960	1996	1911	2545	1372	1959	1962.05	7.72	0	56515	2045	2001	1920	1876	1795	2024	1899	425	586	500	1370	1	1	85065562	1690	-6.29	0.84	12	0.82	-316.00	2378.00	2290	20230413	-13.23	1110	20231026	79.01	1996	-0.45	20240322	1564	27.05	20240308	2290	-13.23	20230413	1110	79.01	20231026	0.60	N	183490	500	425 억		6570146	N	N	3	N	00	N
44	20240322	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	1950	-9	5	-0.46	1011671243	517773	53.42	1960	1989	1911	2545	1372	1959	1953.89	7.72	0	64746	2045	2001	1920	1876	1795	2024	1899	425	586	500	1370	1	1	85065562	1659	-6.17	0.82	12	0.61	-316.00	2378.00	2290	20230413	-14.85	1110	20231026	75.68	1989	-1.96	20240322	1564	24.68	20240308	2290	-14.85	20230413	1110	75.68	20231026	0.60	N	183490	500	425 억		6570146	N	N	3	N	00	N
45	20240322	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	1960	1	2	0.05	871641148	446302	46.04	1960	1989	1911	2545	1372	1959	1953.03	7.72	0	41283	2045	2001	1920	1876	1795	2024	1899	425	586	500	1370	1	1	85065562	1667	-6.20	0.82	12	0.52	-316.00	2378.00	2290	20230413	-14.41	1110	20231026	76.58	1989	-1.46	20240322	1564	25.32	20240308	2290	-14.41	20230413	1110	76.58	20231026	0.60	N	183490	500	425 억		6570146	N	N	3	N	00	N
46	20240322	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	1943	-16	5	-0.82	786799887	403053	41.58	1960	1989	1911	2545	1372	1959	1952.10	7.72	0	31104	2045	2001	1920	1876	1795	2024	1899	425	586	500	1370	1	1	85065562	1653	-6.15	0.82	12	0.47	-316.00	2378.00	2290	20230413	-15.15	1110	20231026	75.05	1989	-2.31	20240322	1564	24.23	20240308	2290	-15.15	20230413	1110	75.05	20231026	0.60	N	183490	500	425 억		6570146	N	N	3	N	00	N
47	20240322	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	1953	-6	5	-0.31	590044973	302676	31.23	1960	1989	1911	2545	1372	1959	1949.42	7.72	0	11800	2045	2001	1920	1876	1795	2024	1899	425	586	500	1370	1	1	85065562	1661	-6.18	0.82	12	0.36	-316.00	2378.00	2290	20230413	-14.72	1110	20231026	75.95	1989	-1.81	20240322	1564	24.87	20240308	2290	-14.72	20230413	1110	75.95	20231026	0.60	N	183490	500	425 억		6570146	N	N	3	N	00	N
48	20240322	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	1958	-1	5	-0.05	318333065	164198	16.94	1960	1965	1911	2545	1372	1959	1938.69	7.72	0	-11605	2045	2001	1920	1876	1795	2024	1899	425	586	500	1370	1	1	85065562	1666	-6.20	0.82	12	0.19	-316.00	2378.00	2290	20230413	-14.50	1110	20231026	76.40	1965	-0.36	20240322	1564	25.19	20240308	2290	-14.50	20230413	1110	76.40	20231026	0.60	N	183490	500	425 억		6570146	N	N	3	N	00	N
49	20240322	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	1927	-32	5	-1.63	73562135	37921	3.91	1960	1960	1922	2545	1372	1959	1939.79	7.72	0	-2336	2045	2001	1920	1876	1795	2024	1899	425	586	500	1370	1	1	85065562	1639	-6.10	0.81	12	0.04	-316.00	2378.00	2290	20230413	-15.85	1110	20231026	73.60	1964	-1.88	20240321	1564	23.21	20240308	2290	-15.85	20230413	1110	73.60	20231026	0.60	N	183490	500	425 억		6570146	N	N	3	N	00	N
50	20240321	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1959	77	2	4.09	1837620195	965609	58.85	1930	1964	1839	2445	1318	1882	1902.87	7.53	0	153271	1966	1924	1848	1806	1730	1945	1827	425	563	500	1310	1	1	85065562	1666	-6.20	0.82	12	1.14	-316.00	2378.00	2290	20230413	-14.45	1110	20231026	76.49	1964	-0.25	20240321	1564	25.26	20240308	2290	-14.45	20230413	1110	76.49	20231026	0.63	N	183490	500	425 억		6409159	N	N	3	N	00	N
51	20240321	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	1959	77	2	4.09	1717260765	903850	55.09	1930	1964	1839	2445	1318	1882	1899.94	7.53	0	134112	1966	1924	1848	1806	1730	1945	1827	425	563	500	1310	1	1	85065562	1666	-6.20	0.82	12	1.06	-316.00	2378.00	2290	20230413	-14.45	1110	20231026	76.49	1964	-0.25	20240321	1564	25.26	20240308	2290	-14.45	20230413	1110	76.49	20231026	0.63	N	183490	500	425 억		6409159	N	N	1	N	00	N
52	20240321	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	1899	17	2	0.90	1078927506	573936	34.98	1930	1930	1839	2445	1318	1882	1879.87	7.53	0	63664	1966	1924	1848	1806	1730	1945	1827	425	563	500	1310	1	1	85065562	1615	-6.01	0.80	12	0.67	-316.00	2378.00	2290	20230413	-17.07	1110	20231026	71.08	1930	-1.61	20240321	1564	21.42	20240308	2290	-17.07	20230413	1110	71.08	20231026	0.63	N	183490	500	425 억		6409159	N	N	1	N	00	N
53	20240321	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	1879	-3	5	-0.16	741874114	396425	24.16	1930	1930	1839	2445	1318	1882	1871.41	7.53	0	-17974	1966	1924	1848	1806	1730	1945	1827	425	563	500	1310	1	1	85065562	1598	-5.95	0.79	12	0.47	-316.00	2378.00	2290	20230413	-17.95	1110	20231026	69.28	1930	-2.64	20240321	1564	20.14	20240308	2290	-17.95	20230413	1110	69.28	20231026	0.63	N	183490	500	425 억		6409159	N	N	1	N	00	N
54	20240321	120912	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	-2	5	-0.11	722574533	386153	23.54	1930	1930	1839	2445	1318	1882	1871.21	7.53	0	-19196	1966	1924	1848	1806	1730	1945	1827	425	563	500	1310	1	1	85065562	1599	-5.95	0.79	12	0.45	-316.00	2378.00	2290	20230413	-17.90	1110	20231026	69.37	1930	-2.59	20240321	1564	20.20	20240308	2290	-17.90	20230413	1110	69.37	20231026	0.63	N	183490	500	425 억		6409159	N	N	1	N	00	N
55	20240321	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	1873	-9	5	-0.48	676523752	361675	22.04	1930	1930	1839	2445	1318	1882	1870.53	7.53	0	-27294	1966	1924	1848	1806	1730	1945	1827	425	563	500	1310	1	1	85065562	1593	-5.93	0.79	12	0.43	-316.00	2378.00	2290	20230413	-18.21	1110	20231026	68.74	1930	-2.95	20240321	1564	19.76	20240308	2290	-18.21	20230413	1110	68.74	20231026	0.63	N	183490	500	425 억		6409159	N	N	1	N	00	N
56	20240321	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	1863	-19	5	-1.01	500900808	268091	16.34	1930	1930	1839	2445	1318	1882	1868.40	7.53	0	-49166	1966	1924	1848	1806	1730	1945	1827	425	563	500	1310	1	1	85065562	1585	-5.90	0.78	12	0.32	-316.00	2378.00	2290	20230413	-18.65	1110	20231026	67.84	1930	-3.47	20240321	1564	19.12	20240308	2290	-18.65	20230413	1110	67.84	20231026	0.63	N	183490	500	425 억		6409159	N	N	1	N	00	N
57	20240321	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	1856	-26	5	-1.38	205123425	109177	6.65	1930	1930	1853	2445	1318	1882	1878.82	7.53	0	-6812	1966	1924	1848	1806	1730	1945	1827	425	563	500	1310	1	1	85065562	1579	-5.87	0.78	12	0.13	-316.00	2378.00	2290	20230413	-18.95	1110	20231026	67.21	1930	-3.83	20240321	1564	18.67	20240308	2290	-18.95	20230413	1110	67.21	20231026	0.63	N	183490	500	425 억		6409159	N	N	1	N	00	N
58	20240320	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1882	103	2	5.79	3037373817	1636323	355.30	1789	1890	1772	2310	1246	1779	1856.15	7.17	0	299933	1865	1822	1736	1693	1607	1843	1714	425	531	500	1240	1	1	85065562	1601	-5.96	0.79	12	1.92	-316.00	2378.00	2290	20230413	-17.82	1110	20231026	69.55	1890	-0.42	20240320	1564	20.33	20240308	2290	-17.82	20230413	1110	69.55	20231026	0.65	N	183490	500	425 억		6099892	N	N	1	N	00	N
59	20240320	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	1860	81	2	4.55	2853907691	1538451	334.05	1789	1890	1772	2310	1246	1779	1855.05	7.17	0	289455	1865	1822	1736	1693	1607	1843	1714	425	531	500	1240	1	1	85065562	1582	-5.89	0.78	12	1.81	-316.00	2378.00	2290	20230413	-18.78	1110	20231026	67.57	1890	-1.59	20240320	1564	18.93	20240308	2290	-18.78	20230413	1110	67.57	20231026	0.65	N	183490	500	425 억		6099892	N	N	2	N	00	N
60	20240320	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	1850	71	2	3.99	2692982157	1452188	315.32	1789	1890	1772	2310	1246	1779	1854.43	7.17	0	279767	1865	1822	1736	1693	1607	1843	1714	425	531	500	1240	1	1	85065562	1574	-5.85	0.78	12	1.71	-316.00	2378.00	2290	20230413	-19.21	1110	20231026	66.67	1890	-2.12	20240320	1564	18.29	20240308	2290	-19.21	20230413	1110	66.67	20231026	0.65	N	183490	500	425 억		6099892	N	N	2	N	00	N
61	20240320	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	91	2	5.12	2491533559	1343460	291.71	1789	1890	1772	2310	1246	1779	1854.56	7.17	0	306500	1865	1822	1736	1693	1607	1843	1714	425	531	500	1240	1	1	85065562	1591	-5.92	0.79	12	1.58	-316.00	2378.00	2290	20230413	-18.34	1110	20231026	68.47	1890	-1.06	20240320	1564	19.57	20240308	2290	-18.34	20230413	1110	68.47	20231026	0.65	N	183490	500	425 억		6099892	N	N	2	N	00	N
62	20240320	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1877	98	2	5.51	2227441456	1202120	261.02	1789	1890	1772	2310	1246	1779	1852.93	7.17	0	310589	1865	1822	1736	1693	1607	1843	1714	425	531	500	1240	1	1	85065562	1597	-5.94	0.79	12	1.41	-316.00	2378.00	2290	20230413	-18.03	1110	20231026	69.10	1890	-0.69	20240320	1564	20.01	20240308	2290	-18.03	20230413	1110	69.10	20231026	0.65	N	183490	500	425 억		6099892	N	N	2	N	00	N
63	20240320	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	1854	75	2	4.22	1491260639	809107	175.68	1789	1873	1772	2310	1246	1779	1843.09	7.17	0	159290	1865	1822	1736	1693	1607	1843	1714	425	531	500	1240	1	1	85065562	1577	-5.87	0.78	12	0.95	-316.00	2378.00	2290	20230413	-19.04	1110	20231026	67.03	1873	-1.01	20240320	1564	18.54	20240308	2290	-19.04	20230413	1110	67.03	20231026	0.65	N	183490	500	425 억		6099892	N	N	2	N	00	N
64	20240320	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	1845	66	2	3.71	853139853	466280	101.25	1789	1858	1772	2310	1246	1779	1829.67	7.17	0	84134	1865	1822	1736	1693	1607	1843	1714	425	531	500	1240	1	1	85065562	1569	-5.84	0.78	12	0.55	-316.00	2378.00	2290	20230413	-19.43	1110	20231026	66.22	1858	-0.70	20240320	1564	17.97	20240308	2290	-19.43	20230413	1110	66.22	20231026	0.65	N	183490	500	425 억		6099892	N	N	2	N	00	N
65	20240320	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1811	32	2	1.80	158253758	87594	19.02	1789	1823	1772	2310	1246	1779	1806.67	7.17	0	7509	1865	1822	1736	1693	1607	1843	1714	425	531	500	1240	1	1	85065562	1541	-5.73	0.76	12	0.10	-316.00	2378.00	2290	20230413	-20.92	1110	20231026	63.15	1844	-1.79	20240103	1564	15.79	20240308	2290	-20.92	20230413	1110	63.15	20231026	0.65	N	183490	500	425 억		6099892	N	N	2	N	00	N
66	20240319	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	1779	72	2	4.22	805578476	459457	136.47	1707	1779	1650	2215	1195	1707	1753.31	7.07	0	89859	1784	1745	1694	1655	1604	1765	1675	425	508	500	1190	1	1	85065562	1513	-5.63	0.75	12	0.54	-316.00	2378.00	2290	20230413	-22.31	1110	20231026	60.27	1844	-3.52	20240103	1564	13.75	20240308	2290	-22.31	20230413	1110	60.27	20231026	0.65	N	183490	500	425 억		6010088	N	N	2	N	00	N
67	20240319	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	1748	41	2	2.40	518859843	297790	88.45	1707	1777	1650	2215	1195	1707	1742.37	7.07	0	69762	1784	1745	1694	1655	1604	1765	1675	425	508	500	1190	1	1	85065562	1487	-5.53	0.74	12	0.35	-316.00	2378.00	2290	20230413	-23.67	1110	20231026	57.48	1844	-5.21	20240103	1564	11.76	20240308	2290	-23.67	20230413	1110	57.48	20231026	0.65	N	183490	500	425 억		6010088	N	N	2	N	00	N
68	20240319	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1740	33	2	1.93	493006130	283002	84.06	1707	1777	1650	2215	1195	1707	1742.06	7.07	0	68995	1784	1745	1694	1655	1604	1765	1675	425	508	500	1190	1	1	85065562	1480	-5.51	0.73	12	0.33	-316.00	2378.00	2290	20230413	-24.02	1110	20231026	56.76	1844	-5.64	20240103	1564	11.25	20240308	2290	-24.02	20230413	1110	56.76	20231026	0.65	N	183490	500	425 억		6010088	N	N	2	N	00	N
69	20240319	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	1740	33	2	1.93	479256842	275076	81.70	1707	1777	1650	2215	1195	1707	1742.27	7.07	0	65210	1784	1745	1694	1655	1604	1765	1675	425	508	500	1190	1	1	85065562	1480	-5.51	0.73	12	0.32	-316.00	2378.00	2290	20230413	-24.02	1110	20231026	56.76	1844	-5.64	20240103	1564	11.25	20240308	2290	-24.02	20230413	1110	56.76	20231026	0.65	N	183490	500	425 억		6010088	N	N	2	N	00	N
70	20240319	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	1754	47	2	2.75	433464006	248707	73.87	1707	1777	1650	2215	1195	1707	1742.87	7.07	0	59834	1784	1745	1694	1655	1604	1765	1675	425	508	500	1190	1	1	85065562	1492	-5.55	0.74	12	0.29	-316.00	2378.00	2290	20230413	-23.41	1110	20231026	58.02	1844	-4.88	20240103	1564	12.15	20240308	2290	-23.41	20230413	1110	58.02	20231026	0.65	N	183490	500	425 억		6010088	N	N	2	N	00	N
71	20240319	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	1753	46	2	2.69	370729565	212980	63.26	1707	1777	1650	2215	1195	1707	1740.68	7.07	0	53051	1784	1745	1694	1655	1604	1765	1675	425	508	500	1190	1	1	85065562	1491	-5.55	0.74	12	0.25	-316.00	2378.00	2290	20230413	-23.45	1110	20231026	57.93	1844	-4.93	20240103	1564	12.08	20240308	2290	-23.45	20230413	1110	57.93	20231026	0.65	N	183490	500	425 억		6010088	N	N	2	N	00	N
72	20240319	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1766	59	2	3.46	203258286	117863	35.01	1707	1767	1650	2215	1195	1707	1724.53	7.07	0	20615	1784	1745	1694	1655	1604	1765	1675	425	508	500	1190	1	1	85065562	1502	-5.59	0.74	12	0.14	-316.00	2378.00	2290	20230413	-22.88	1110	20231026	59.10	1844	-4.23	20240103	1564	12.92	20240308	2290	-22.88	20230413	1110	59.10	20231026	0.65	N	183490	500	425 억		6010088	N	N	2	N	00	N
73	20240319	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1704	-3	5	-0.18	10901228	6425	1.91	1707	1728	1650	2215	1195	1707	1696.69	7.07	0	-5223	1784	1745	1694	1655	1604	1765	1675	425	508	500	1190	1	1	85065562	1450	-5.39	0.72	12	0.01	-316.00	2378.00	2290	20230413	-25.59	1110	20231026	53.51	1844	-7.59	20240103	1564	8.95	20240308	2290	-25.59	20230413	1110	53.51	20231026	0.65	N	183490	500	425 억		6010088	N	N	2	N	00	N
74	20240318	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	1707	50	2	3.02	574008233	336169	358.23	1643	1733	1643	2150	1160	1657	1707.50	6.90	0	140457	1699	1677	1659	1637	1619	1669	1629	425	493	500	1150	1	1	85065562	1452	-5.40	0.72	12	0.40	-316.00	2378.00	2290	20230413	-25.46	1110	20231026	53.78	1844	-7.43	20240103	1564	9.14	20240308	2290	-25.46	20230413	1110	53.78	20231026	0.63	N	183490	500	425 억		5865582	N	N	2	N	00	N
75	20240318	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	1696	39	2	2.35	565855637	331381	353.13	1643	1733	1643	2150	1160	1657	1707.57	6.90	0	139574	1699	1677	1659	1637	1619	1669	1629	425	493	500	1150	1	1	85065562	1443	-5.37	0.71	12	0.39	-316.00	2378.00	2290	20230413	-25.94	1110	20231026	52.79	1844	-8.03	20240103	1564	8.44	20240308	2290	-25.94	20230413	1110	52.79	20231026	0.63	N	183490	500	425 억		5865582	N	N	0	N	00	N
76	20240318	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	1702	45	2	2.72	493463705	288778	307.73	1643	1733	1643	2150	1160	1657	1708.80	6.90	0	130650	1699	1677	1659	1637	1619	1669	1629	425	493	500	1150	1	1	85065562	1448	-5.39	0.72	12	0.34	-316.00	2378.00	2290	20230413	-25.68	1110	20231026	53.33	1844	-7.70	20240103	1564	8.82	20240308	2290	-25.68	20230413	1110	53.33	20231026	0.63	N	183490	500	425 억		5865582	N	N	0	N	00	N
77	20240318	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	1723	66	2	3.98	459823441	269079	286.74	1643	1733	1643	2150	1160	1657	1708.88	6.90	0	127504	1699	1677	1659	1637	1619	1669	1629	425	493	500	1150	1	1	85065562	1466	-5.45	0.72	12	0.32	-316.00	2378.00	2290	20230413	-24.76	1110	20231026	55.23	1844	-6.56	20240103	1564	10.17	20240308	2290	-24.76	20230413	1110	55.23	20231026	0.63	N	183490	500	425 억		5865582	N	N	0	N	00	N
78	20240318	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	1722	65	2	3.92	441510085	258414	275.37	1643	1733	1643	2150	1160	1657	1708.54	6.90	0	125547	1699	1677	1659	1637	1619	1669	1629	425	493	500	1150	1	1	85065562	1465	-5.45	0.72	12	0.30	-316.00	2378.00	2290	20230413	-24.80	1110	20231026	55.14	1844	-6.62	20240103	1564	10.10	20240308	2290	-24.80	20230413	1110	55.14	20231026	0.63	N	183490	500	425 억		5865582	N	N	0	N	00	N
79	20240318	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	1702	45	2	2.72	339563189	199151	212.22	1643	1733	1643	2150	1160	1657	1705.05	6.90	0	86491	1699	1677	1659	1637	1619	1669	1629	425	493	500	1150	1	1	85065562	1448	-5.39	0.72	12	0.23	-316.00	2378.00	2290	20230413	-25.68	1110	20231026	53.33	1844	-7.70	20240103	1564	8.82	20240308	2290	-25.68	20230413	1110	53.33	20231026	0.63	N	183490	500	425 억		5865582	N	N	0	N	00	N
80	20240318	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	1728	71	2	4.28	264274575	155138	165.32	1643	1733	1643	2150	1160	1657	1703.48	6.90	0	69338	1699	1677	1659	1637	1619	1669	1629	425	493	500	1150	1	1	85065562	1470	-5.47	0.73	12	0.18	-316.00	2378.00	2290	20230413	-24.54	1110	20231026	55.68	1844	-6.29	20240103	1564	10.49	20240308	2290	-24.54	20230413	1110	55.68	20231026	0.63	N	183490	500	425 억		5865582	N	N	0	N	00	N
81	20240318	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	1652	-5	5	-0.30	14032807	8422	8.97	1643	1682	1643	2150	1160	1657	1666.21	6.90	0	-4595	1699	1677	1659	1637	1619	1669	1629	425	493	500	1150	1	1	85065562	1405	-5.23	0.69	12	0.01	-316.00	2378.00	2290	20230413	-27.86	1110	20231026	48.83	1844	-10.41	20240103	1564	5.63	20240308	2290	-27.86	20230413	1110	48.83	20231026	0.63	N	183490	500	425 억		5865582	N	N	0	N	00	N
82	20240315	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	1657	-3	5	-0.18	154871530	93749	98.76	1660	1681	1641	2155	1162	1660	1651.98	6.91	0	-12612	1712	1686	1661	1635	1610	1673	1622	425	495	500	1160	1	1	85065562	1410	-5.24	0.70	12	0.11	-316.00	2378.00	2290	20230413	-27.64	1110	20231026	49.28	1844	-10.14	20240103	1564	5.95	20240308	2290	-27.64	20230413	1110	49.28	20231026	0.65	N	183490	500	425 억		5877999	N	N	2	N	00	N
83	20240315	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1654	-6	5	-0.36	142983902	86550	91.17	1660	1681	1641	2155	1162	1660	1652.04	6.91	0	-10926	1712	1686	1661	1635	1610	1673	1622	425	495	500	1160	1	1	85065562	1407	-5.23	0.70	12	0.10	-316.00	2378.00	2290	20230413	-27.77	1110	20231026	49.01	1844	-10.30	20240103	1564	5.75	20240308	2290	-27.77	20230413	1110	49.01	20231026	0.65	N	183490	500	425 억		5877999	N	N	2	N	00	N
84	20240315	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	1656	-4	5	-0.24	89247337	53953	56.84	1660	1681	1641	2155	1162	1660	1654.17	6.91	0	-12623	1712	1686	1661	1635	1610	1673	1622	425	495	500	1160	1	1	85065562	1409	-5.24	0.70	12	0.06	-316.00	2378.00	2290	20230413	-27.69	1110	20231026	49.19	1844	-10.20	20240103	1564	5.88	20240308	2290	-27.69	20230413	1110	49.19	20231026	0.65	N	183490	500	425 억		5877999	N	N	2	N	00	N
85	20240315	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	1659	-1	5	-0.06	80421123	48618	51.22	1660	1681	1641	2155	1162	1660	1654.14	6.91	0	-12059	1712	1686	1661	1635	1610	1673	1622	425	495	500	1160	1	1	85065562	1411	-5.25	0.70	12	0.06	-316.00	2378.00	2290	20230413	-27.55	1110	20231026	49.46	1844	-10.03	20240103	1564	6.07	20240308	2290	-27.55	20230413	1110	49.46	20231026	0.65	N	183490	500	425 억		5877999	N	N	2	N	00	N
86	20240315	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	1656	-4	5	-0.24	79204873	47885	50.44	1660	1681	1641	2155	1162	1660	1654.06	6.91	0	-11619	1712	1686	1661	1635	1610	1673	1622	425	495	500	1160	1	1	85065562	1409	-5.24	0.70	12	0.06	-316.00	2378.00	2290	20230413	-27.69	1110	20231026	49.19	1844	-10.20	20240103	1564	5.88	20240308	2290	-27.69	20230413	1110	49.19	20231026	0.65	N	183490	500	425 억		5877999	N	N	2	N	00	N
87	20240315	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	1663	3	2	0.18	48047790	29100	30.65	1660	1681	1641	2155	1162	1660	1651.13	6.91	0	-9952	1712	1686	1661	1635	1610	1673	1622	425	495	500	1160	1	1	85065562	1415	-5.26	0.70	12	0.03	-316.00	2378.00	2290	20230413	-27.38	1110	20231026	49.82	1844	-9.82	20240103	1564	6.33	20240308	2290	-27.38	20230413	1110	49.82	20231026	0.65	N	183490	500	425 억		5877999	N	N	2	N	00	N
88	20240315	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	1661	1	2	0.06	38937177	23594	24.85	1660	1681	1641	2155	1162	1660	1650.30	6.91	0	-7229	1712	1686	1661	1635	1610	1673	1622	425	495	500	1160	1	1	85065562	1413	-5.26	0.70	12	0.03	-316.00	2378.00	2290	20230413	-27.47	1110	20231026	49.64	1844	-9.92	20240103	1564	6.20	20240308	2290	-27.47	20230413	1110	49.64	20231026	0.65	N	183490	500	425 억		5877999	N	N	2	N	00	N
89	20240315	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	1666	6	2	0.36	11896169	7189	7.57	1660	1681	1645	2155	1162	1660	1654.77	6.91	0	1420	1712	1686	1661	1635	1610	1673	1622	425	495	500	1160	1	1	85065562	1417	-5.27	0.70	12	0.01	-316.00	2378.00	2290	20230413	-27.25	1110	20231026	50.09	1844	-9.65	20240103	1564	6.52	20240308	2290	-27.25	20230413	1110	50.09	20231026	0.65	N	183490	500	425 억		5877999	N	N	2	N	00	N
90	20240314	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	1660	-5	5	-0.30	156189876	94810	75.96	1661	1687	1636	2160	1166	1665	1647.40	6.91	0	3315	1717	1690	1658	1631	1599	1704	1645	425	495	500	1160	1	1	85065562	1412	-5.25	0.70	12	0.11	-316.00	2378.00	2290	20230413	-27.51	1110	20231026	49.55	1844	-9.98	20240103	1564	6.14	20240308	2290	-27.51	20230413	1110	49.55	20231026	0.64	N	183490	500	425 억		5876024	N	N	2	N	00	N
91	20240314	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	1669	4	2	0.24	143472282	87152	69.82	1661	1687	1636	2160	1166	1665	1646.23	6.91	0	3254	1717	1690	1658	1631	1599	1704	1645	425	495	500	1160	1	1	85065562	1420	-5.28	0.70	12	0.10	-316.00	2378.00	2290	20230413	-27.12	1110	20231026	50.36	1844	-9.49	20240103	1564	6.71	20240308	2290	-27.12	20230413	1110	50.36	20231026	0.64	N	183490	500	425 억		5876024	N	N	1	N	00	N
92	20240314	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	1655	-10	5	-0.60	126639330	76997	61.69	1661	1687	1636	2160	1166	1665	1644.73	6.91	0	3602	1717	1690	1658	1631	1599	1704	1645	425	495	500	1160	1	1	85065562	1408	-5.24	0.70	12	0.09	-316.00	2378.00	2290	20230413	-27.73	1110	20231026	49.10	1844	-10.25	20240103	1564	5.82	20240308	2290	-27.73	20230413	1110	49.10	20231026	0.64	N	183490	500	425 억		5876024	N	N	1	N	00	N
93	20240314	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	1645	-20	5	-1.20	116194159	70659	56.61	1661	1687	1636	2160	1166	1665	1644.44	6.91	0	4370	1717	1690	1658	1631	1599	1704	1645	425	495	500	1160	1	1	85065562	1399	-5.21	0.69	12	0.08	-316.00	2378.00	2290	20230413	-28.17	1110	20231026	48.20	1844	-10.79	20240103	1564	5.18	20240308	2290	-28.17	20230413	1110	48.20	20231026	0.64	N	183490	500	425 억		5876024	N	N	1	N	00	N
94	20240314	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	1655	-10	5	-0.60	103480603	62921	50.41	1661	1687	1636	2160	1166	1665	1644.61	6.91	0	3276	1717	1690	1658	1631	1599	1704	1645	425	495	500	1160	1	1	85065562	1408	-5.24	0.70	12	0.07	-316.00	2378.00	2290	20230413	-27.73	1110	20231026	49.10	1844	-10.25	20240103	1564	5.82	20240308	2290	-27.73	20230413	1110	49.10	20231026	0.64	N	183490	500	425 억		5876024	N	N	1	N	00	N
95	20240314	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	1644	-21	5	-1.26	78246002	47569	38.11	1661	1687	1636	2160	1166	1665	1644.89	6.91	0	3416	1717	1690	1658	1631	1599	1704	1645	425	495	500	1160	1	1	85065562	1398	-5.20	0.69	12	0.06	-316.00	2378.00	2290	20230413	-28.21	1110	20231026	48.11	1844	-10.85	20240103	1564	5.12	20240308	2290	-28.21	20230413	1110	48.11	20231026	0.64	N	183490	500	425 억		5876024	N	N	1	N	00	N
96	20240314	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	1653	-12	5	-0.72	43717861	26586	21.30	1661	1687	1636	2160	1166	1665	1644.39	6.91	0	-2671	1717	1690	1658	1631	1599	1704	1645	425	495	500	1160	1	1	85065562	1406	-5.23	0.70	12	0.03	-316.00	2378.00	2290	20230413	-27.82	1110	20231026	48.92	1844	-10.36	20240103	1564	5.69	20240308	2290	-27.82	20230413	1110	48.92	20231026	0.64	N	183490	500	425 억		5876024	N	N	1	N	00	N
97	20240314	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	1687	22	2	1.32	386259	232	0.19	1661	1687	1661	2160	1166	1665	1664.91	6.91	0	-18	1717	1690	1658	1631	1599	1704	1645	425	495	500	1160	1	1	85065562	1435	-5.34	0.71	12	0.00	-316.00	2378.00	2290	20230413	-26.33	1110	20231026	51.98	1844	-8.51	20240103	1564	7.86	20240308	2290	-26.33	20230413	1110	51.98	20231026	0.64	N	183490	500	425 억		5876024	N	N	1	N	00	N
98	20240313	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	1665	28	2	1.71	206552497	124810	92.28	1637	1685	1626	2125	1146	1637	1654.94	6.86	0	44088	1693	1664	1640	1611	1587	1653	1600	425	488	500	1140	1	1	85065562	1416	-5.27	0.70	12	0.15	-316.00	2378.00	2290	20230413	-27.29	1110	20231026	50.00	1844	-9.71	20240103	1564	6.46	20240308	2290	-27.29	20230413	1110	50.00	20231026	0.67	N	183490	500	425 억		5832129	N	N	1	N	00	N
99	20240313	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	1656	19	2	1.16	195926980	118428	87.56	1637	1685	1626	2125	1146	1637	1654.40	6.86	0	43824	1693	1664	1640	1611	1587	1653	1600	425	488	500	1140	1	1	85065562	1409	-5.24	0.70	12	0.14	-316.00	2378.00	2290	20230413	-27.69	1110	20231026	49.19	1844	-10.20	20240103	1564	5.88	20240308	2290	-27.69	20230413	1110	49.19	20231026	0.67	N	183490	500	425 억		5832129	N	N	2	N	00	N
100	20240313	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	1663	26	2	1.59	172862284	104552	77.30	1637	1685	1626	2125	1146	1637	1653.36	6.86	0	42013	1693	1664	1640	1611	1587	1653	1600	425	488	500	1140	1	1	85065562	1415	-5.26	0.70	12	0.12	-316.00	2378.00	2290	20230413	-27.38	1110	20231026	49.82	1844	-9.82	20240103	1564	6.33	20240308	2290	-27.38	20230413	1110	49.82	20231026	0.67	N	183490	500	425 억		5832129	N	N	2	N	00	N
101	20240313	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	1659	22	2	1.34	156767794	94819	70.10	1637	1685	1626	2125	1146	1637	1653.34	6.86	0	40848	1693	1664	1640	1611	1587	1653	1600	425	488	500	1140	1	1	85065562	1411	-5.25	0.70	12	0.11	-316.00	2378.00	2290	20230413	-27.55	1110	20231026	49.46	1844	-10.03	20240103	1564	6.07	20240308	2290	-27.55	20230413	1110	49.46	20231026	0.67	N	183490	500	425 억		5832129	N	N	2	N	00	N
102	20240313	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	1659	22	2	1.34	147238809	89071	65.85	1637	1685	1626	2125	1146	1637	1653.05	6.86	0	41947	1693	1664	1640	1611	1587	1653	1600	425	488	500	1140	1	1	85065562	1411	-5.25	0.70	12	0.10	-316.00	2378.00	2290	20230413	-27.55	1110	20231026	49.46	1844	-10.03	20240103	1564	6.07	20240308	2290	-27.55	20230413	1110	49.46	20231026	0.67	N	183490	500	425 억		5832129	N	N	2	N	00	N
103	20240313	110831	57	100.00	KOSDAQ		제약	N	N	N	N		N	1667	30	2	1.83	126879480	76854	56.82	1637	1685	1626	2125	1146	1637	1650.92	6.86	0	39650	1693	1664	1640	1611	1587	1653	1600	425	488	500	1140	1	1	85065562	1418	-5.28	0.70	12	0.09	-316.00	2378.00	2290	20230413	-27.21	1110	20231026	50.18	1844	-9.60	20240103	1564	6.59	20240308	2290	-27.21	20230413	1110	50.18	20231026	0.67	N	183490	500	425 억		5832129	N	N	2	N	00	N
104	20240313	100827	57	100.00	KOSDAQ		제약	N	N	N	N		N	1640	3	2	0.18	33336797	20413	15.09	1637	1659	1626	2125	1146	1637	1633.12	6.86	0	2835	1693	1664	1640	1611	1587	1653	1600	425	488	500	1140	1	1	85065562	1395	-5.19	0.69	12	0.02	-316.00	2378.00	2290	20230413	-28.38	1110	20231026	47.75	1844	-11.06	20240103	1564	4.86	20240308	2290	-28.38	20230413	1110	47.75	20231026	0.67	N	183490	500	425 억		5832129	N	N	2	N	00	N
105	20240313	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	1640	3	2	0.18	9070325	5533	4.09	1637	1659	1637	2125	1146	1637	1639.31	6.86	0	-1493	1693	1664	1640	1611	1587	1653	1600	425	488	500	1140	1	1	85065562	1395	-5.19	0.69	12	0.01	-316.00	2378.00	2290	20230413	-28.38	1110	20231026	47.75	1844	-11.06	20240103	1564	4.86	20240308	2290	-28.38	20230413	1110	47.75	20231026	0.67	N	183490	500	425 억		5832129	N	N	2	N	00	N
106	20240312	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	1637	-5	5	-0.30	220358650	135251	71.83	1642	1669	1616	2130	1150	1642	1629.24	6.91	0	-43893	1713	1677	1642	1606	1571	1695	1624	425	488	500	1140	1	1	85065562	1393	-5.18	0.69	12	0.16	-316.00	2378.00	2290	20230413	-28.52	1110	20231026	47.48	1844	-11.23	20240103	1564	4.67	20240308	2290	-28.52	20230413	1110	47.48	20231026	0.67	N	183490	500	425 억		5876591	N	N	2	N	00	N
107	20240312	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	1624	-18	5	-1.10	215983249	132578	70.41	1642	1669	1616	2130	1150	1642	1629.09	6.91	0	-44007	1713	1677	1642	1606	1571	1695	1624	425	488	500	1140	1	1	85065562	1381	-5.14	0.68	12	0.16	-316.00	2378.00	2290	20230413	-29.08	1110	20231026	46.31	1844	-11.93	20240103	1564	3.84	20240308	2290	-29.08	20230413	1110	46.31	20231026	0.67	N	183490	500	425 억		5876591	N	N	3	N	00	N
108	20240312	140812	57	100.00	KOSDAQ		제약	N	N	N	N		N	1624	-18	5	-1.10	163582617	100398	53.32	1642	1669	1616	2130	1150	1642	1629.32	6.91	0	-38735	1713	1677	1642	1606	1571	1695	1624	425	488	500	1140	1	1	85065562	1381	-5.14	0.68	12	0.12	-316.00	2378.00	2290	20230413	-29.08	1110	20231026	46.31	1844	-11.93	20240103	1564	3.84	20240308	2290	-29.08	20230413	1110	46.31	20231026	0.67	N	183490	500	425 억		5876591	N	N	3	N	00	N
109	20240312	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	1624	-18	5	-1.10	128129494	78575	41.73	1642	1669	1616	2130	1150	1642	1630.64	6.91	0	-34500	1713	1677	1642	1606	1571	1695	1624	425	488	500	1140	1	1	85065562	1381	-5.14	0.68	12	0.09	-316.00	2378.00	2290	20230413	-29.08	1110	20231026	46.31	1844	-11.93	20240103	1564	3.84	20240308	2290	-29.08	20230413	1110	46.31	20231026	0.67	N	183490	500	425 억		5876591	N	N	3	N	00	N
110	20240312	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	1625	-17	5	-1.04	117005789	71730	38.09	1642	1669	1616	2130	1150	1642	1631.17	6.91	0	-34165	1713	1677	1642	1606	1571	1695	1624	425	488	500	1140	1	1	85065562	1382	-5.14	0.68	12	0.08	-316.00	2378.00	2290	20230413	-29.04	1110	20231026	46.40	1844	-11.88	20240103	1564	3.90	20240308	2290	-29.04	20230413	1110	46.40	20231026	0.67	N	183490	500	425 억		5876591	N	N	3	N	00	N
111	20240312	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	1627	-15	5	-0.91	72573618	44536	23.65	1642	1669	1616	2130	1150	1642	1629.50	6.91	0	-19609	1713	1677	1642	1606	1571	1695	1624	425	488	500	1140	1	1	85065562	1384	-5.15	0.68	12	0.05	-316.00	2378.00	2290	20230413	-28.95	1110	20231026	46.58	1844	-11.77	20240103	1564	4.03	20240308	2290	-28.95	20230413	1110	46.58	20231026	0.67	N	183490	500	425 억		5876591	N	N	3	N	00	N
112	20240312	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	1628	-14	5	-0.85	54431298	33382	17.73	1642	1669	1616	2130	1150	1642	1630.50	6.91	0	-19679	1713	1677	1642	1606	1571	1695	1624	425	488	500	1140	1	1	85065562	1385	-5.15	0.68	12	0.04	-316.00	2378.00	2290	20230413	-28.91	1110	20231026	46.67	1844	-11.71	20240103	1564	4.09	20240308	2290	-28.91	20230413	1110	46.67	20231026	0.67	N	183490	500	425 억		5876591	N	N	3	N	00	N
113	20240312	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	1632	-10	5	-0.61	11797859	7205	3.83	1642	1642	1632	2130	1150	1642	1637.35	6.91	0	-3015	1713	1677	1642	1606	1571	1695	1624	425	488	500	1140	1	1	85065562	1388	-5.16	0.69	12	0.01	-316.00	2378.00	2290	20230413	-28.73	1110	20231026	47.03	1844	-11.50	20240103	1564	4.35	20240308	2290	-28.73	20230413	1110	47.03	20231026	0.67	N	183490	500	425 억		5876591	N	N	3	N	00	N
114	20240311	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	1642	34	2	2.11	309623587	187330	114.80	1639	1678	1607	2090	1126	1608	1652.82	6.85	0	48429	1673	1640	1602	1569	1531	1657	1586	425	482	500	1120	1	1	85065562	1397	-5.20	0.69	12	0.22	-316.00	2378.00	2290	20230413	-28.30	1110	20231026	47.93	1844	-10.95	20240103	1564	4.99	20240308	2290	-28.30	20230413	1110	47.93	20231026	0.64	N	183490	500	425 억		5828162	N	N	3	N	00	N
115	20240311	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1636	28	2	1.74	297702332	180059	110.35	1639	1678	1607	2090	1126	1608	1653.36	6.85	0	51375	1673	1640	1602	1569	1531	1657	1586	425	482	500	1120	1	1	85065562	1392	-5.18	0.69	12	0.21	-316.00	2378.00	2290	20230413	-28.56	1110	20231026	47.39	1844	-11.28	20240103	1564	4.60	20240308	2290	-28.56	20230413	1110	47.39	20231026	0.64	N	183490	500	425 억		5828162	N	N	2	N	00	N
116	20240311	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1635	27	2	1.68	287960326	174091	106.69	1639	1678	1607	2090	1126	1608	1654.08	6.85	0	52766	1673	1640	1602	1569	1531	1657	1586	425	482	500	1120	1	1	85065562	1391	-5.17	0.69	12	0.20	-316.00	2378.00	2290	20230413	-28.60	1110	20231026	47.30	1844	-11.33	20240103	1564	4.54	20240308	2290	-28.60	20230413	1110	47.30	20231026	0.64	N	183490	500	425 억		5828162	N	N	2	N	00	N
117	20240311	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1644	36	2	2.24	270170848	163218	100.03	1639	1678	1607	2090	1126	1608	1655.28	6.85	0	57419	1673	1640	1602	1569	1531	1657	1586	425	482	500	1120	1	1	85065562	1398	-5.20	0.69	12	0.19	-316.00	2378.00	2290	20230413	-28.21	1110	20231026	48.11	1844	-10.85	20240103	1564	5.12	20240308	2290	-28.21	20230413	1110	48.11	20231026	0.64	N	183490	500	425 억		5828162	N	N	2	N	00	N
118	20240311	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	1660	52	2	3.23	262016928	158265	96.99	1639	1678	1607	2090	1126	1608	1655.56	6.85	0	61485	1673	1640	1602	1569	1531	1657	1586	425	482	500	1120	1	1	85065562	1412	-5.25	0.70	12	0.19	-316.00	2378.00	2290	20230413	-27.51	1110	20231026	49.55	1844	-9.98	20240103	1564	6.14	20240308	2290	-27.51	20230413	1110	49.55	20231026	0.64	N	183490	500	425 억		5828162	N	N	2	N	00	N
119	20240311	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	1661	53	2	3.30	247770580	149656	91.71	1639	1678	1607	2090	1126	1608	1655.60	6.85	0	60475	1673	1640	1602	1569	1531	1657	1586	425	482	500	1120	1	1	85065562	1413	-5.26	0.70	12	0.18	-316.00	2378.00	2290	20230413	-27.47	1110	20231026	49.64	1844	-9.92	20240103	1564	6.20	20240308	2290	-27.47	20230413	1110	49.64	20231026	0.64	N	183490	500	425 억		5828162	N	N	2	N	00	N
120	20240311	100804	57	100.00	KOSDAQ		제약	N	N	N	N		N	1657	49	2	3.05	196629504	118918	72.88	1639	1670	1607	2090	1126	1608	1653.49	6.85	0	47391	1673	1640	1602	1569	1531	1657	1586	425	482	500	1120	1	1	85065562	1410	-5.24	0.70	12	0.14	-316.00	2378.00	2290	20230413	-27.64	1110	20231026	49.28	1844	-10.14	20240103	1564	5.95	20240308	2290	-27.64	20230413	1110	49.28	20231026	0.64	N	183490	500	425 억		5828162	N	N	2	N	00	N
121	20240311	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	1625	17	2	1.06	9836922	6049	3.71	1639	1639	1607	2090	1126	1608	1626.21	6.85	0	-2894	1673	1640	1602	1569	1531	1657	1586	425	482	500	1120	1	1	85065562	1382	-5.14	0.68	12	0.01	-316.00	2378.00	2290	20230413	-29.04	1110	20231026	46.40	1844	-11.88	20240103	1564	3.90	20240308	2290	-29.04	20230413	1110	46.40	20231026	0.64	N	183490	500	425 억		5828162	N	N	2	N	00	N
122	20240308	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	1608	14	2	0.88	257805022	163145	72.66	1590	1635	1564	2070	1116	1594	1580.22	6.86	0	-6682	1654	1624	1602	1572	1550	1613	1561	425	476	500	1110	1	1	85065562	1368	-5.09	0.68	12	0.19	-316.00	2378.00	2290	20230413	-29.78	1110	20231026	44.86	1844	-12.80	20240103	1564	2.81	20240308	2290	-29.78	20230413	1110	44.86	20231026	0.65	N	183490	500	425 억		5834842	N	N	2	N	00	N
123	20240308	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1584	-10	5	-0.63	220636999	140018	62.36	1590	1599	1564	2070	1116	1594	1575.78	6.86	0	-8313	1654	1624	1602	1572	1550	1613	1561	425	476	500	1110	1	1	85065562	1347	-5.01	0.67	12	0.16	-316.00	2378.00	2290	20230413	-30.83	1110	20231026	42.70	1844	-14.10	20240103	1564	1.28	20240308	2290	-30.83	20230413	1110	42.70	20231026	0.65	N	183490	500	425 억		5834842	N	N	2	N	00	N
124	20240308	140807	57	100.00	KOSDAQ		제약	N	N	N	N		N	1581	-13	5	-0.82	185995715	118119	52.61	1590	1599	1564	2070	1116	1594	1574.65	6.86	0	-15168	1654	1624	1602	1572	1550	1613	1561	425	476	500	1110	1	1	85065562	1345	-5.00	0.66	12	0.14	-316.00	2378.00	2290	20230413	-30.96	1110	20231026	42.43	1844	-14.26	20240103	1564	1.09	20240308	2290	-30.96	20230413	1110	42.43	20231026	0.65	N	183490	500	425 억		5834842	N	N	2	N	00	N
125	20240308	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	1580	-14	5	-0.88	179778866	114185	50.86	1590	1599	1564	2070	1116	1594	1574.45	6.86	0	-12751	1654	1624	1602	1572	1550	1613	1561	425	476	500	1110	1	1	85065562	1344	-5.00	0.66	12	0.13	-316.00	2378.00	2290	20230413	-31.00	1110	20231026	42.34	1844	-14.32	20240103	1564	1.02	20240308	2290	-31.00	20230413	1110	42.34	20231026	0.65	N	183490	500	425 억		5834842	N	N	2	N	00	N
126	20240308	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	1585	-9	5	-0.56	160830671	102192	45.52	1590	1599	1564	2070	1116	1594	1573.81	6.86	0	-10767	1654	1624	1602	1572	1550	1613	1561	425	476	500	1110	1	1	85065562	1348	-5.02	0.67	12	0.12	-316.00	2378.00	2290	20230413	-30.79	1110	20231026	42.79	1844	-14.05	20240103	1564	1.34	20240308	2290	-30.79	20230413	1110	42.79	20231026	0.65	N	183490	500	425 억		5834842	N	N	2	N	00	N
127	20240308	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	1579	-15	5	-0.94	155316083	98704	43.96	1590	1599	1564	2070	1116	1594	1573.55	6.86	0	-10551	1654	1624	1602	1572	1550	1613	1561	425	476	500	1110	1	1	85065562	1343	-5.00	0.66	12	0.12	-316.00	2378.00	2290	20230413	-31.05	1110	20231026	42.25	1844	-14.37	20240103	1564	0.96	20240308	2290	-31.05	20230413	1110	42.25	20231026	0.65	N	183490	500	425 억		5834842	N	N	2	N	00	N
128	20240308	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	1568	-26	5	-1.63	101674212	64518	28.74	1590	1599	1567	2070	1116	1594	1575.90	6.86	0	-2003	1654	1624	1602	1572	1550	1613	1561	425	476	500	1110	1	1	85065562	1334	-4.96	0.66	12	0.08	-316.00	2378.00	2290	20230413	-31.53	1110	20231026	41.26	1844	-14.97	20240103	1567	0.06	20240308	2290	-31.53	20230413	1110	41.26	20231026	0.65	N	183490	500	425 억		5834842	N	N	2	N	00	N
129	20240308	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	1598	4	2	0.25	26547767	16774	7.47	1590	1598	1580	2070	1116	1594	1582.67	6.86	0	9569	1654	1624	1602	1572	1550	1613	1561	425	476	500	1110	1	1	85065562	1359	-5.06	0.67	12	0.02	-316.00	2378.00	2290	20230413	-30.22	1110	20231026	43.96	1844	-13.34	20240103	1580	1.14	20240308	2290	-30.22	20230413	1110	43.96	20231026	0.65	N	183490	500	425 억		5834842	N	N	2	N	00	N
130	20240307	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	1594	-6	5	-0.38	357181564	224494	160.01	1597	1632	1580	2080	1120	1600	1591.05	6.83	0	28951	1646	1622	1610	1586	1574	1617	1581	425	480	500	1120	1	1	85065562	1356	-5.04	0.67	12	0.26	-316.00	2378.00	2290	20230413	-30.39	1110	20231026	43.60	1844	-13.56	20240103	1580	0.89	20240307	2290	-30.39	20230413	1110	43.60	20231026	0.65	N	183490	500	425 억		5805882	N	N	2	N	00	N
131	20240307	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	-12	5	-0.75	334733904	210363	149.94	1597	1632	1580	2080	1120	1600	1591.22	6.83	0	30298	1646	1622	1610	1586	1574	1617	1581	425	480	500	1120	1	1	85065562	1351	-5.03	0.67	12	0.25	-316.00	2378.00	2290	20230413	-30.66	1110	20231026	43.06	1844	-13.88	20240103	1580	0.51	20240307	2290	-30.66	20230413	1110	43.06	20231026	0.65	N	183490	500	425 억		5805882	N	N	1	N	00	N
132	20240307	140752	57	100.00	KOSDAQ		제약	N	N	N	N		N	1598	-2	5	-0.12	282706236	177498	126.52	1597	1632	1582	2080	1120	1600	1592.73	6.83	0	29329	1646	1622	1610	1586	1574	1617	1581	425	480	500	1120	1	1	85065562	1359	-5.06	0.67	12	0.21	-316.00	2378.00	2290	20230413	-30.22	1110	20231026	43.96	1844	-13.34	20240103	1582	1.01	20240307	2290	-30.22	20230413	1110	43.96	20231026	0.65	N	183490	500	425 억		5805882	N	N	1	N	00	N
133	20240307	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	1587	-13	5	-0.81	242952108	152494	108.69	1597	1632	1584	2080	1120	1600	1593.19	6.83	0	38140	1646	1622	1610	1586	1574	1617	1581	425	480	500	1120	1	1	85065562	1350	-5.02	0.67	12	0.18	-316.00	2378.00	2290	20230413	-30.70	1110	20231026	42.97	1844	-13.94	20240103	1584	0.19	20240307	2290	-30.70	20230413	1110	42.97	20231026	0.65	N	183490	500	425 억		5805882	N	N	1	N	00	N
134	20240307	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	1598	-2	5	-0.12	189092919	118556	84.50	1597	1632	1588	2080	1120	1600	1594.97	6.83	0	33563	1646	1622	1610	1586	1574	1617	1581	425	480	500	1120	1	1	85065562	1359	-5.06	0.67	12	0.14	-316.00	2378.00	2290	20230413	-30.22	1110	20231026	43.96	1844	-13.34	20240103	1588	0.63	20240307	2290	-30.22	20230413	1110	43.96	20231026	0.65	N	183490	500	425 억		5805882	N	N	1	N	00	N
135	20240307	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	1593	-7	5	-0.44	165375983	103679	73.90	1597	1632	1588	2080	1120	1600	1595.08	6.83	0	36448	1646	1622	1610	1586	1574	1617	1581	425	480	500	1120	1	1	85065562	1355	-5.04	0.67	12	0.12	-316.00	2378.00	2290	20230413	-30.44	1110	20231026	43.51	1844	-13.61	20240103	1588	0.31	20240307	2290	-30.44	20230413	1110	43.51	20231026	0.65	N	183490	500	425 억		5805882	N	N	1	N	00	N
136	20240307	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	1594	-6	5	-0.38	151024568	94686	67.49	1597	1632	1588	2080	1120	1600	1595.00	6.83	0	40494	1646	1622	1610	1586	1574	1617	1581	425	480	500	1120	1	1	85065562	1356	-5.04	0.67	12	0.11	-316.00	2378.00	2290	20230413	-30.39	1110	20231026	43.60	1844	-13.56	20240103	1588	0.38	20240307	2290	-30.39	20230413	1110	43.60	20231026	0.65	N	183490	500	425 억		5805882	N	N	1	N	00	N
137	20240307	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	1600	0	3	0.00	22227020	13891	9.90	1597	1632	1597	2080	1120	1600	1600.10	6.83	0	7593	1646	1622	1610	1586	1574	1617	1581	425	480	500	1120	1	1	85065562	1361	-5.06	0.67	12	0.02	-316.00	2378.00	2290	20230413	-30.13	1110	20231026	44.14	1844	-13.23	20240103	1597	0.19	20240307	2290	-30.13	20230413	1110	44.14	20231026	0.65	N	183490	500	425 억		5805882	N	N	1	N	00	N
138	20240306	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	1600	-12	5	-0.74	225839903	140262	50.15	1612	1634	1598	2095	1129	1612	1610.13	6.82	0	7479	1696	1654	1627	1585	1558	1640	1571	425	483	500	1120	1	1	85065562	1361	-5.06	0.67	12	0.16	-316.00	2378.00	2290	20230413	-30.13	1110	20231026	44.14	1844	-13.23	20240103	1598	0.13	20240306	2290	-30.13	20230413	1110	44.14	20231026	0.62	N	183490	500	425 억		5798403	N	N	1	N	00	N
139	20240306	150754	57	100.00	KOSDAQ		제약	N	N	N	N		N	1605	-7	5	-0.43	192094093	119176	42.61	1612	1634	1598	2095	1129	1612	1611.85	6.82	0	6415	1696	1654	1627	1585	1558	1640	1571	425	483	500	1120	1	1	85065562	1365	-5.08	0.67	12	0.14	-316.00	2378.00	2290	20230413	-29.91	1110	20231026	44.59	1844	-12.96	20240103	1598	0.44	20240306	2290	-29.91	20230413	1110	44.59	20231026	0.62	N	183490	500	425 억		5798403	N	N	1	N	00	N
140	20240306	140758	57	100.00	KOSDAQ		제약	N	N	N	N		N	1613	1	2	0.06	124261542	76910	27.50	1612	1634	1605	2095	1129	1612	1615.67	6.82	0	3521	1696	1654	1627	1585	1558	1640	1571	425	483	500	1120	1	1	85065562	1372	-5.10	0.68	12	0.09	-316.00	2378.00	2290	20230413	-29.56	1110	20231026	45.32	1844	-12.53	20240103	1600	0.81	20240126	2290	-29.56	20230413	1110	45.32	20231026	0.62	N	183490	500	425 억		5798403	N	N	1	N	00	N
141	20240306	130759	57	100.00	KOSDAQ		제약	N	N	N	N		N	1611	-1	5	-0.06	118266351	73191	26.17	1612	1634	1605	2095	1129	1612	1615.86	6.82	0	6768	1696	1654	1627	1585	1558	1640	1571	425	483	500	1120	1	1	85065562	1370	-5.10	0.68	12	0.09	-316.00	2378.00	2290	20230413	-29.65	1110	20231026	45.14	1844	-12.64	20240103	1600	0.69	20240126	2290	-29.65	20230413	1110	45.14	20231026	0.62	N	183490	500	425 억		5798403	N	N	1	N	00	N
142	20240306	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	1622	10	2	0.62	87036023	53813	19.24	1612	1634	1605	2095	1129	1612	1617.38	6.82	0	8944	1696	1654	1627	1585	1558	1640	1571	425	483	500	1120	1	1	85065562	1380	-5.13	0.68	12	0.06	-316.00	2378.00	2290	20230413	-29.17	1110	20231026	46.13	1844	-12.04	20240103	1600	1.38	20240126	2290	-29.17	20230413	1110	46.13	20231026	0.62	N	183490	500	425 억		5798403	N	N	1	N	00	N
143	20240306	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	1617	5	2	0.31	69048972	42761	15.29	1612	1630	1605	2095	1129	1612	1614.77	6.82	0	3974	1696	1654	1627	1585	1558	1640	1571	425	483	500	1120	1	1	85065562	1376	-5.12	0.68	12	0.05	-316.00	2378.00	2290	20230413	-29.39	1110	20231026	45.68	1844	-12.31	20240103	1600	1.06	20240126	2290	-29.39	20230413	1110	45.68	20231026	0.62	N	183490	500	425 억		5798403	N	N	1	N	00	N
144	20240306	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	1615	3	2	0.19	49279802	30532	10.92	1612	1630	1605	2095	1129	1612	1614.04	6.82	0	698	1696	1654	1627	1585	1558	1640	1571	425	483	500	1120	1	1	85065562	1374	-5.11	0.68	12	0.04	-316.00	2378.00	2290	20230413	-29.48	1110	20231026	45.50	1844	-12.42	20240103	1600	0.94	20240126	2290	-29.48	20230413	1110	45.50	20231026	0.62	N	183490	500	425 억		5798403	N	N	1	N	00	N
145	20240306	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	1630	18	2	1.12	9127626	5663	2.02	1612	1630	1609	2095	1129	1612	1611.80	6.82	0	2039	1696	1654	1627	1585	1558	1640	1571	425	483	500	1120	1	1	85065562	1387	-5.16	0.69	12	0.01	-316.00	2378.00	2290	20230413	-28.82	1110	20231026	46.85	1844	-11.61	20240103	1600	1.88	20240126	2290	-28.82	20230413	1110	46.85	20231026	0.62	N	183490	500	425 억		5798403	N	N	1	N	00	N
146	20240305	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	1612	-38	5	-2.30	452449349	278679	124.86	1669	1669	1600	2145	1155	1650	1623.56	6.87	0	-42509	1730	1690	1670	1630	1610	1680	1620	425	495	500	1150	1	1	85065562	1371	-5.10	0.68	12	0.33	-316.00	2378.00	2290	20230413	-29.61	1110	20231026	45.23	1844	-12.58	20240103	1600	0.75	20240305	2290	-29.61	20230413	1110	45.23	20231026	0.61	N	183490	500	425 억		5840912	N	N	1	N	00	N
147	20240305	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	1613	-37	5	-2.24	433062756	266699	119.49	1669	1669	1600	2145	1155	1650	1623.79	6.87	0	-33091	1730	1690	1670	1630	1610	1680	1620	425	495	500	1150	1	1	85065562	1372	-5.10	0.68	12	0.31	-316.00	2378.00	2290	20230413	-29.56	1110	20231026	45.32	1844	-12.53	20240103	1600	0.81	20240305	2290	-29.56	20230413	1110	45.32	20231026	0.61	N	183490	500	425 억		5840912	N	N	1	N	00	N
148	20240305	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	1616	-34	5	-2.06	319582224	196204	87.91	1669	1669	1616	2145	1155	1650	1628.83	6.87	0	-27923	1730	1690	1670	1630	1610	1680	1620	425	495	500	1150	1	1	85065562	1375	-5.11	0.68	12	0.23	-316.00	2378.00	2290	20230413	-29.43	1110	20231026	45.59	1844	-12.36	20240103	1600	1.00	20240126	2290	-29.43	20230413	1110	45.59	20231026	0.61	N	183490	500	425 억		5840912	N	N	1	N	00	N
149	20240305	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	1620	-30	5	-1.82	276987430	169898	76.12	1669	1669	1617	2145	1155	1650	1630.32	6.87	0	-31138	1730	1690	1670	1630	1610	1680	1620	425	495	500	1150	1	1	85065562	1378	-5.13	0.68	12	0.20	-316.00	2378.00	2290	20230413	-29.26	1110	20231026	45.95	1844	-12.15	20240103	1600	1.25	20240126	2290	-29.26	20230413	1110	45.95	20231026	0.61	N	183490	500	425 억		5840912	N	N	1	N	00	N
150	20240305	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	1626	-24	5	-1.45	245606407	150548	67.45	1669	1669	1617	2145	1155	1650	1631.42	6.87	0	-29104	1730	1690	1670	1630	1610	1680	1620	425	495	500	1150	1	1	85065562	1383	-5.15	0.68	12	0.18	-316.00	2378.00	2290	20230413	-29.00	1110	20231026	46.49	1844	-11.82	20240103	1600	1.62	20240126	2290	-29.00	20230413	1110	46.49	20231026	0.61	N	183490	500	425 억		5840912	N	N	1	N	00	N
151	20240305	110744	57	100.00	KOSDAQ		제약	N	N	N	N		N	1630	-20	5	-1.21	215203836	131803	59.05	1669	1669	1617	2145	1155	1650	1632.77	6.87	0	-28699	1730	1690	1670	1630	1610	1680	1620	425	495	500	1150	1	1	85065562	1387	-5.16	0.69	12	0.15	-316.00	2378.00	2290	20230413	-28.82	1110	20231026	46.85	1844	-11.61	20240103	1600	1.88	20240126	2290	-28.82	20230413	1110	46.85	20231026	0.61	N	183490	500	425 억		5840912	N	N	1	N	00	N
152	20240305	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	1633	-17	5	-1.03	91151496	55547	24.89	1669	1669	1633	2145	1155	1650	1640.98	6.87	0	-15081	1730	1690	1670	1630	1610	1680	1620	425	495	500	1150	1	1	85065562	1389	-5.17	0.69	12	0.07	-316.00	2378.00	2290	20230413	-28.69	1110	20231026	47.12	1844	-11.44	20240103	1600	2.06	20240126	2290	-28.69	20230413	1110	47.12	20231026	0.61	N	183490	500	425 억		5840912	N	N	1	N	00	N
153	20240305	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	1646	-4	5	-0.24	4422276	2657	1.19	1669	1669	1646	2145	1155	1650	1664.39	6.87	0	-1606	1730	1690	1670	1630	1610	1680	1620	425	495	500	1150	1	1	85065562	1400	-5.21	0.69	12	0.00	-316.00	2378.00	2290	20230413	-28.12	1110	20231026	48.29	1844	-10.74	20240103	1600	2.88	20240126	2290	-28.12	20230413	1110	48.29	20231026	0.61	N	183490	500	425 억		5840912	N	N	1	N	00	N
154	20240304	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	1650	-40	5	-2.37	370435182	222200	91.11	1690	1710	1650	2195	1183	1690	1667.28	6.94	0	-62691	1766	1728	1680	1642	1594	1747	1661	425	505	500	1180	1	1	85065562	1404	-5.22	0.69	12	0.26	-316.00	2378.00	2290	20230413	-27.95	1110	20231026	48.65	1844	-10.52	20240103	1600	3.12	20240126	2290	-27.95	20230413	1110	48.65	20231026	0.62	N	183490	500	425 억		5903329	N	N	1	N	00	N
155	20240304	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	1657	-33	5	-1.95	333413008	199791	81.92	1690	1710	1653	2195	1183	1690	1668.81	6.94	0	-56242	1766	1728	1680	1642	1594	1747	1661	425	505	500	1180	1	1	85065562	1410	-5.24	0.70	12	0.23	-316.00	2378.00	2290	20230413	-27.64	1110	20231026	49.28	1844	-10.14	20240103	1600	3.56	20240126	2290	-27.64	20230413	1110	49.28	20231026	0.62	N	183490	500	425 억		5903329	N	N	2	N	00	N
156	20240304	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	1661	-29	5	-1.72	284570130	170318	69.83	1690	1710	1659	2195	1183	1690	1670.82	6.94	0	-34339	1766	1728	1680	1642	1594	1747	1661	425	505	500	1180	1	1	85065562	1413	-5.26	0.70	12	0.20	-316.00	2378.00	2290	20230413	-27.47	1110	20231026	49.64	1844	-9.92	20240103	1600	3.81	20240126	2290	-27.47	20230413	1110	49.64	20231026	0.62	N	183490	500	425 억		5903329	N	N	2	N	00	N
157	20240304	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	1662	-28	5	-1.66	242941126	145276	59.57	1690	1710	1660	2195	1183	1690	1672.27	6.94	0	-19120	1766	1728	1680	1642	1594	1747	1661	425	505	500	1180	1	1	85065562	1414	-5.26	0.70	12	0.17	-316.00	2378.00	2290	20230413	-27.42	1110	20231026	49.73	1844	-9.87	20240103	1600	3.88	20240126	2290	-27.42	20230413	1110	49.73	20231026	0.62	N	183490	500	425 억		5903329	N	N	2	N	00	N
158	20240304	120709	57	100.00	KOSDAQ		제약	N	N	N	N		N	1664	-26	5	-1.54	216153276	129163	52.96	1690	1710	1660	2195	1183	1690	1673.49	6.94	0	-11594	1766	1728	1680	1642	1594	1747	1661	425	505	500	1180	1	1	85065562	1415	-5.27	0.70	12	0.15	-316.00	2378.00	2290	20230413	-27.34	1110	20231026	49.91	1844	-9.76	20240103	1600	4.00	20240126	2290	-27.34	20230413	1110	49.91	20231026	0.62	N	183490	500	425 억		5903329	N	N	2	N	00	N
159	20240304	110728	57	100.00	KOSDAQ		제약	N	N	N	N		N	1671	-19	5	-1.12	159413478	95060	38.98	1690	1710	1660	2195	1183	1690	1676.98	6.94	0	-5979	1766	1728	1680	1642	1594	1747	1661	425	505	500	1180	1	1	85065562	1421	-5.29	0.70	12	0.11	-316.00	2378.00	2290	20230413	-27.03	1110	20231026	50.54	1844	-9.38	20240103	1600	4.44	20240126	2290	-27.03	20230413	1110	50.54	20231026	0.62	N	183490	500	425 억		5903329	N	N	2	N	00	N
160	20240304	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	1678	-12	5	-0.71	116140864	69190	28.37	1690	1710	1660	2195	1183	1690	1678.58	6.94	0	-380	1766	1728	1680	1642	1594	1747	1661	425	505	500	1180	1	1	85065562	1427	-5.31	0.71	12	0.08	-316.00	2378.00	2290	20230413	-26.72	1110	20231026	51.17	1844	-9.00	20240103	1600	4.88	20240126	2290	-26.72	20230413	1110	51.17	20231026	0.62	N	183490	500	425 억		5903329	N	N	2	N	00	N
161	20240304	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	1693	3	2	0.18	6551688	3857	1.58	1690	1710	1690	2195	1183	1690	1698.65	6.94	0	-1492	1766	1728	1680	1642	1594	1747	1661	425	505	500	1180	1	1	85065562	1440	-5.36	0.71	12	0.00	-316.00	2378.00	2290	20230413	-26.07	1110	20231026	52.52	1844	-8.19	20240103	1600	5.81	20240126	2290	-26.07	20230413	1110	52.52	20231026	0.62	N	183490	500	425 억		5903329	N	N	2	N	00	N