KissMeData/222110/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	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	-10	5	-0.16	42668700	6854	131.40	6270	6330	6190	8150	4390	6270	6225.37	8.46	0	-411	6510	6390	6310	6190	6110	6350	6150	53	1880	500	4130	10	1	10677630	668	-14.90	5.32	12	0.06	-420.00	1177.00	6920	20231228	-9.54	3930	20230726	59.29	6920	-9.54	20240119	5610	11.59	20240306	6920	-9.54	20231228	3930	59.29	20230726	0.00	N	222110	500	53 억		902878	N	N	0	N	00	N
3	20240329	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-20	5	-0.32	41799700	6715	128.74	6270	6330	6190	8150	4390	6270	6224.83	8.46	0	-347	6510	6390	6310	6190	6110	6350	6150	53	1880	500	4130	10	1	10677630	667	-14.88	5.31	12	0.06	-420.00	1177.00	6920	20231228	-9.68	3930	20230726	59.03	6920	-9.68	20240119	5610	11.41	20240306	6920	-9.68	20231228	3930	59.03	20230726	0.00	N	222110	500	53 억		902878	N	N	0	N	00	N
4	20240329	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-20	5	-0.32	27738850	4448	85.28	6270	6330	6190	8150	4390	6270	6236.25	8.46	0	-265	6510	6390	6310	6190	6110	6350	6150	53	1880	500	4130	10	1	10677630	667	-14.88	5.31	12	0.04	-420.00	1177.00	6920	20231228	-9.68	3930	20230726	59.03	6920	-9.68	20240119	5610	11.41	20240306	6920	-9.68	20231228	3930	59.03	20230726	0.00	N	222110	500	53 억		902878	N	N	0	N	00	N
5	20240329	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-30	5	-0.48	9538090	1518	29.10	6270	6330	6230	8150	4390	6270	6283.33	8.46	0	-104	6510	6390	6310	6190	6110	6350	6150	53	1880	500	4130	10	1	10677630	666	-14.86	5.30	12	0.01	-420.00	1177.00	6920	20231228	-9.83	3930	20230726	58.78	6920	-9.83	20240119	5610	11.23	20240306	6920	-9.83	20231228	3930	58.78	20230726	0.00	N	222110	500	53 억		902878	N	N	0	N	00	N
6	20240329	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	40	2	0.64	3874960	615	11.79	6270	6330	6230	8150	4390	6270	6300.75	8.46	0	-1	6510	6390	6310	6190	6110	6350	6150	53	1880	500	4130	10	1	10677630	674	-15.02	5.36	12	0.01	-420.00	1177.00	6920	20231228	-8.82	3930	20230726	60.56	6920	-8.82	20240119	5610	12.48	20240306	6920	-8.82	20231228	3930	60.56	20230726	0.00	N	222110	500	53 억		902878	N	N	0	N	00	N
7	20240329	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	60	2	0.96	3559460	565	10.83	6270	6330	6230	8150	4390	6270	6299.93	8.46	0	-1	6510	6390	6310	6190	6110	6350	6150	53	1880	500	4130	10	1	10677630	676	-15.07	5.38	12	0.01	-420.00	1177.00	6920	20231228	-8.53	3930	20230726	61.07	6920	-8.53	20240119	5610	12.83	20240306	6920	-8.53	20231228	3930	61.07	20230726	0.00	N	222110	500	53 억		902878	N	N	0	N	00	N
8	20240329	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	30	2	0.48	1677560	267	5.12	6270	6300	6230	8150	4390	6270	6283.00	8.46	0	-1	6510	6390	6310	6190	6110	6350	6150	53	1880	500	4130	10	1	10677630	673	-15.00	5.35	12	0.00	-420.00	1177.00	6920	20231228	-8.96	3930	20230726	60.31	6920	-8.96	20240119	5610	12.30	20240306	6920	-8.96	20231228	3930	60.31	20230726	0.00	N	222110	500	53 억		902878	N	N	0	N	00	N
9	20240329	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-40	5	-0.64	280860	45	0.86	6270	6300	6230	8150	4390	6270	6241.33	8.46	0	-1	6510	6390	6310	6190	6110	6350	6150	53	1880	500	4130	10	1	10677630	665	-14.83	5.29	12	0.00	-420.00	1177.00	6920	20231228	-9.97	3930	20230726	58.52	6920	-9.97	20240119	5610	11.05	20240306	6920	-9.97	20231228	3930	58.52	20230726	0.00	N	222110	500	53 억		902878	N	N	0	N	00	N
10	20240328	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-130	5	-2.03	32824020	5216	151.19	6400	6430	6230	8320	4480	6400	6292.95	8.46	0	-339	6553	6476	6413	6336	6273	6445	6305	53	1920	500	4220	10	1	10677630	669	-14.93	5.33	12	0.05	-420.00	1177.00	6920	20231228	-9.39	3930	20230726	59.54	6920	-9.39	20240119	5610	11.76	20240306	6920	-9.39	20231228	3930	59.54	20230726	0.00	N	222110	500	53 억		903217	N	N	0	N	00	N
11	20240328	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-130	5	-2.03	31307080	4974	144.17	6400	6430	6230	8320	4480	6400	6294.15	8.46	0	-307	6553	6476	6413	6336	6273	6445	6305	53	1920	500	4220	10	1	10677630	669	-14.93	5.33	12	0.05	-420.00	1177.00	6920	20231228	-9.39	3930	20230726	59.54	6920	-9.39	20240119	5610	11.76	20240306	6920	-9.39	20231228	3930	59.54	20230726	0.00	N	222110	500	53 억		903217	N	N	0	N	00	N
12	20240328	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-130	5	-2.03	30687170	4875	141.30	6400	6430	6230	8320	4480	6400	6294.80	8.46	0	-282	6553	6476	6413	6336	6273	6445	6305	53	1920	500	4220	10	1	10677630	669	-14.93	5.33	12	0.05	-420.00	1177.00	6920	20231228	-9.39	3930	20230726	59.54	6920	-9.39	20240119	5610	11.76	20240306	6920	-9.39	20231228	3930	59.54	20230726	0.00	N	222110	500	53 억		903217	N	N	0	N	00	N
13	20240328	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-130	5	-2.03	20056580	3176	92.06	6400	6430	6230	8320	4480	6400	6315.04	8.46	0	-253	6553	6476	6413	6336	6273	6445	6305	53	1920	500	4220	10	1	10677630	669	-14.93	5.33	12	0.03	-420.00	1177.00	6920	20231228	-9.39	3930	20230726	59.54	6920	-9.39	20240119	5610	11.76	20240306	6920	-9.39	20231228	3930	59.54	20230726	0.00	N	222110	500	53 억		903217	N	N	0	N	00	N
14	20240328	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-110	5	-1.72	17204070	2722	78.90	6400	6430	6230	8320	4480	6400	6320.38	8.46	0	-158	6553	6476	6413	6336	6273	6445	6305	53	1920	500	4220	10	1	10677630	672	-14.98	5.34	12	0.03	-420.00	1177.00	6920	20231228	-9.10	3930	20230726	60.05	6920	-9.10	20240119	5610	12.12	20240306	6920	-9.10	20231228	3930	60.05	20230726	0.00	N	222110	500	53 억		903217	N	N	0	N	00	N
15	20240328	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-70	5	-1.09	7656250	1200	34.78	6400	6430	6330	8320	4480	6400	6380.21	8.46	0	-52	6553	6476	6413	6336	6273	6445	6305	53	1920	500	4220	10	1	10677630	676	-15.07	5.38	12	0.01	-420.00	1177.00	6920	20231228	-8.53	3930	20230726	61.07	6920	-8.53	20240119	5610	12.83	20240306	6920	-8.53	20231228	3930	61.07	20230726	0.00	N	222110	500	53 억		903217	N	N	0	N	00	N
16	20240328	100946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-60	5	-0.94	7301210	1144	33.16	6400	6430	6340	8320	4480	6400	6382.18	8.46	0	-18	6553	6476	6413	6336	6273	6445	6305	53	1920	500	4220	10	1	10677630	677	-15.10	5.39	12	0.01	-420.00	1177.00	6920	20231228	-8.38	3930	20230726	61.32	6920	-8.38	20240119	5610	13.01	20240306	6920	-8.38	20231228	3930	61.32	20230726	0.00	N	222110	500	53 억		903217	N	N	0	N	00	N
17	20240328	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	30	2	0.47	735790	115	3.33	6400	6430	6390	8320	4480	6400	6398.17	8.46	0	30	6553	6476	6413	6336	6273	6445	6305	53	1920	500	4220	10	1	10677630	687	-15.31	5.46	12	0.00	-420.00	1177.00	6920	20231228	-7.08	3930	20230726	63.61	6920	-7.08	20240119	5610	14.62	20240306	6920	-7.08	20231228	3930	63.61	20230726	0.00	N	222110	500	53 억		903217	N	N	0	N	00	N
18	20240327	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-50	5	-0.78	22049890	3450	105.60	6450	6490	6350	8380	4520	6450	6391.27	8.46	0	-336	6570	6510	6440	6380	6310	6475	6345	53	1930	500	4250	10	1	10677630	683	-15.24	5.44	12	0.03	-420.00	1177.00	6920	20231228	-7.51	3930	20230726	62.85	6920	-7.51	20240119	5610	14.08	20240306	6920	-7.51	20231228	3930	62.85	20230726	0.00	N	222110	500	53 억		903553	N	N	0	N	00	N
19	20240327	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-40	5	-0.62	20328290	3181	97.37	6450	6490	6350	8380	4520	6450	6390.53	8.46	0	-68	6570	6510	6440	6380	6310	6475	6345	53	1930	500	4250	10	1	10677630	684	-15.26	5.45	12	0.03	-420.00	1177.00	6920	20231228	-7.37	3930	20230726	63.10	6920	-7.37	20240119	5610	14.26	20240306	6920	-7.37	20231228	3930	63.10	20230726	0.00	N	222110	500	53 억		903553	N	N	0	N	00	N
20	20240327	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-30	5	-0.47	16613030	2599	79.55	6450	6490	6350	8380	4520	6450	6392.09	8.46	0	-259	6570	6510	6440	6380	6310	6475	6345	53	1930	500	4250	10	1	10677630	686	-15.29	5.45	12	0.02	-420.00	1177.00	6920	20231228	-7.23	3930	20230726	63.36	6920	-7.23	20240119	5610	14.44	20240306	6920	-7.23	20231228	3930	63.36	20230726	0.00	N	222110	500	53 억		903553	N	N	0	N	00	N
21	20240327	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-10	5	-0.16	16484530	2579	78.94	6450	6490	6350	8380	4520	6450	6391.83	8.46	0	-259	6570	6510	6440	6380	6310	6475	6345	53	1930	500	4250	10	1	10677630	688	-15.33	5.47	12	0.02	-420.00	1177.00	6920	20231228	-6.94	3930	20230726	63.87	6920	-6.94	20240119	5610	14.80	20240306	6920	-6.94	20231228	3930	63.87	20230726	0.00	N	222110	500	53 억		903553	N	N	0	N	00	N
22	20240327	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-10	5	-0.16	12861150	2011	61.55	6450	6490	6350	8380	4520	6450	6395.40	8.46	0	-147	6570	6510	6440	6380	6310	6475	6345	53	1930	500	4250	10	1	10677630	688	-15.33	5.47	12	0.02	-420.00	1177.00	6920	20231228	-6.94	3930	20230726	63.87	6920	-6.94	20240119	5610	14.80	20240306	6920	-6.94	20231228	3930	63.87	20230726	0.00	N	222110	500	53 억		903553	N	N	0	N	00	N
23	20240327	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	0	3	0.00	5545070	863	26.42	6450	6490	6400	8380	4520	6450	6425.34	8.46	0	-106	6570	6510	6440	6380	6310	6475	6345	53	1930	500	4250	10	1	10677630	689	-15.36	5.48	12	0.01	-420.00	1177.00	6920	20231228	-6.79	3930	20230726	64.12	6920	-6.79	20240119	5610	14.97	20240306	6920	-6.79	20231228	3930	64.12	20230726	0.00	N	222110	500	53 억		903553	N	N	0	N	00	N
24	20240327	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	0	3	0.00	1080250	167	5.11	6450	6490	6450	8380	4520	6450	6468.56	8.46	0	-98	6570	6510	6440	6380	6310	6475	6345	53	1930	500	4250	10	1	10677630	689	-15.36	5.48	12	0.00	-420.00	1177.00	6920	20231228	-6.79	3930	20230726	64.12	6920	-6.79	20240119	5610	14.97	20240306	6920	-6.79	20231228	3930	64.12	20230726	0.00	N	222110	500	53 억		903553	N	N	0	N	00	N
25	20240327	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	40	2	0.62	434250	67	2.05	6450	6490	6450	8380	4520	6450	6481.34	8.46	0	-48	6570	6510	6440	6380	6310	6475	6345	53	1930	500	4250	10	1	10677630	693	-15.45	5.51	12	0.00	-420.00	1177.00	6920	20231228	-6.21	3930	20230726	65.14	6920	-6.21	20240119	5610	15.69	20240306	6920	-6.21	20231228	3930	65.14	20230726	0.00	N	222110	500	53 억		903553	N	N	0	N	00	N
26	20240326	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-10	5	-0.15	21022780	3267	24.18	6460	6500	6370	8390	4530	6460	6434.89	8.47	0	-604	6526	6492	6436	6402	6346	6510	6420	53	1930	500	4260	10	1	10677630	689	-15.36	5.48	12	0.03	-420.00	1177.00	6920	20231228	-6.79	3930	20230726	64.12	6920	-6.79	20240119	5610	14.97	20240306	6920	-6.79	20231228	3930	64.12	20230726	0.00	N	222110	500	53 억		904157	N	N	0	N	00	N
27	20240326	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-70	5	-1.08	19718110	3064	22.68	6460	6500	6370	8390	4530	6460	6435.41	8.47	0	-508	6526	6492	6436	6402	6346	6510	6420	53	1930	500	4260	10	1	10677630	682	-15.21	5.43	12	0.03	-420.00	1177.00	6920	20231228	-7.66	3930	20230726	62.60	6920	-7.66	20240119	5610	13.90	20240306	6920	-7.66	20231228	3930	62.60	20230726	0.00	N	222110	500	53 억		904157	N	N	0	N	00	N
28	20240326	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	0	3	0.00	13790500	2139	15.83	6460	6500	6400	8390	4530	6460	6447.17	8.47	0	-355	6526	6492	6436	6402	6346	6510	6420	53	1930	500	4260	10	1	10677630	690	-15.38	5.49	12	0.02	-420.00	1177.00	6920	20231228	-6.65	3930	20230726	64.38	6920	-6.65	20240119	5610	15.15	20240306	6920	-6.65	20231228	3930	64.38	20230726	0.00	N	222110	500	53 억		904157	N	N	0	N	00	N
29	20240326	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	10	2	0.15	13693730	2124	15.72	6460	6500	6400	8390	4530	6460	6447.14	8.47	0	-343	6526	6492	6436	6402	6346	6510	6420	53	1930	500	4260	10	1	10677630	691	-15.40	5.50	12	0.02	-420.00	1177.00	6920	20231228	-6.50	3930	20230726	64.63	6920	-6.50	20240119	5610	15.33	20240306	6920	-6.50	20231228	3930	64.63	20230726	0.00	N	222110	500	53 억		904157	N	N	0	N	00	N
30	20240326	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-60	5	-0.93	8290200	1286	9.52	6460	6500	6400	8390	4530	6460	6446.50	8.47	0	-193	6526	6492	6436	6402	6346	6510	6420	53	1930	500	4260	10	1	10677630	683	-15.24	5.44	12	0.01	-420.00	1177.00	6920	20231228	-7.51	3930	20230726	62.85	6920	-7.51	20240119	5610	14.08	20240306	6920	-7.51	20231228	3930	62.85	20230726	0.00	N	222110	500	53 억		904157	N	N	0	N	00	N
31	20240326	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	10	2	0.15	3929070	608	4.50	6460	6500	6430	8390	4530	6460	6462.29	8.47	0	-137	6526	6492	6436	6402	6346	6510	6420	53	1930	500	4260	10	1	10677630	691	-15.40	5.50	12	0.01	-420.00	1177.00	6920	20231228	-6.50	3930	20230726	64.63	6920	-6.50	20240119	5610	15.33	20240306	6920	-6.50	20231228	3930	64.63	20230726	0.00	N	222110	500	53 억		904157	N	N	0	N	00	N
32	20240326	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	30	2	0.46	3721970	576	4.26	6460	6500	6430	8390	4530	6460	6461.75	8.47	0	-137	6526	6492	6436	6402	6346	6510	6420	53	1930	500	4260	10	1	10677630	693	-15.45	5.51	12	0.01	-420.00	1177.00	6920	20231228	-6.21	3930	20230726	65.14	6920	-6.21	20240119	5610	15.69	20240306	6920	-6.21	20231228	3930	65.14	20230726	0.00	N	222110	500	53 억		904157	N	N	0	N	00	N
33	20240326	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	30	2	0.46	1523150	235	1.74	6460	6500	6450	8390	4530	6460	6481.49	8.47	0	-115	6526	6492	6436	6402	6346	6510	6420	53	1930	500	4260	10	1	10677630	693	-15.45	5.51	12	0.00	-420.00	1177.00	6920	20231228	-6.21	3930	20230726	65.14	6920	-6.21	20240119	5610	15.69	20240306	6920	-6.21	20231228	3930	65.14	20230726	0.00	N	222110	500	53 억		904157	N	N	0	N	00	N
34	20240325	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	70	2	1.10	86630680	13510	104.45	6420	6470	6380	8300	4480	6390	6412.34	8.47	0	-93	6556	6472	6316	6232	6076	6515	6275	53	1910	500	4210	10	1	10677630	690	-15.38	5.49	12	0.13	-420.00	1177.00	6920	20231228	-6.65	3930	20230726	64.38	6920	-6.65	20240119	5610	15.15	20240306	6920	-6.65	20231228	3930	64.38	20230726	0.00	N	222110	500	53 억		904250	N	N	0	N	00	N
35	20240325	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	30	2	0.47	68826870	10741	83.04	6420	6440	6380	8300	4480	6390	6407.86	8.47	0	13	6556	6472	6316	6232	6076	6515	6275	53	1910	500	4210	10	1	10677630	686	-15.29	5.45	12	0.10	-420.00	1177.00	6920	20231228	-7.23	3930	20230726	63.36	6920	-7.23	20240119	5610	14.44	20240306	6920	-7.23	20231228	3930	63.36	20230726	0.00	N	222110	500	53 억		904250	N	N	0	N	00	N
36	20240325	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	20	2	0.31	68014150	10614	82.06	6420	6440	6380	8300	4480	6390	6407.97	8.47	0	89	6556	6472	6316	6232	6076	6515	6275	53	1910	500	4210	10	1	10677630	684	-15.26	5.45	12	0.10	-420.00	1177.00	6920	20231228	-7.37	3930	20230726	63.10	6920	-7.37	20240119	5610	14.26	20240306	6920	-7.37	20231228	3930	63.10	20230726	0.00	N	222110	500	53 억		904250	N	N	0	N	00	N
37	20240325	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	30	2	0.47	66251840	10339	79.93	6420	6440	6380	8300	4480	6390	6407.95	8.47	0	208	6556	6472	6316	6232	6076	6515	6275	53	1910	500	4210	10	1	10677630	686	-15.29	5.45	12	0.10	-420.00	1177.00	6920	20231228	-7.23	3930	20230726	63.36	6920	-7.23	20240119	5610	14.44	20240306	6920	-7.23	20231228	3930	63.36	20230726	0.00	N	222110	500	53 억		904250	N	N	0	N	00	N
38	20240325	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	30	2	0.47	54199960	8453	65.35	6420	6440	6390	8300	4480	6390	6411.92	8.47	0	329	6556	6472	6316	6232	6076	6515	6275	53	1910	500	4210	10	1	10677630	686	-15.29	5.45	12	0.08	-420.00	1177.00	6920	20231228	-7.23	3930	20230726	63.36	6920	-7.23	20240119	5610	14.44	20240306	6920	-7.23	20231228	3930	63.36	20230726	0.00	N	222110	500	53 억		904250	N	N	0	N	00	N
39	20240325	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	30	2	0.47	53700270	8375	64.75	6420	6440	6390	8300	4480	6390	6411.97	8.47	0	339	6556	6472	6316	6232	6076	6515	6275	53	1910	500	4210	10	1	10677630	686	-15.29	5.45	12	0.08	-420.00	1177.00	6920	20231228	-7.23	3930	20230726	63.36	6920	-7.23	20240119	5610	14.44	20240306	6920	-7.23	20231228	3930	63.36	20230726	0.00	N	222110	500	53 억		904250	N	N	0	N	00	N
40	20240325	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	10	2	0.16	44444970	6928	53.56	6420	6440	6390	8300	4480	6390	6415.27	8.47	0	341	6556	6472	6316	6232	6076	6515	6275	53	1910	500	4210	10	1	10677630	683	-15.24	5.44	12	0.06	-420.00	1177.00	6920	20231228	-7.51	3930	20230726	62.85	6920	-7.51	20240119	5610	14.08	20240306	6920	-7.51	20231228	3930	62.85	20230726	0.00	N	222110	500	53 억		904250	N	N	0	N	00	N
41	20240325	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	30	2	0.47	1142690	178	1.38	6420	6430	6410	8300	4480	6390	6419.61	8.47	0	2	6556	6472	6316	6232	6076	6515	6275	53	1910	500	4210	10	1	10677630	686	-15.29	5.45	12	0.00	-420.00	1177.00	6920	20231228	-7.23	3930	20230726	63.36	6920	-7.23	20240119	5610	14.44	20240306	6920	-7.23	20231228	3930	63.36	20230726	0.00	N	222110	500	53 억		904250	N	N	0	N	00	N
42	20240322	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	230	2	3.73	81772050	12932	44.70	6180	6400	6160	8000	4320	6160	6323.08	8.48	0	-719	6693	6426	6233	5966	5773	6330	5870	53	1840	500	4060	10	1	10677630	682	-15.21	5.43	12	0.12	-420.00	1177.00	6920	20231228	-7.66	3930	20230726	62.60	6920	-7.66	20240119	5610	13.90	20240306	6920	-7.66	20231228	3930	62.60	20230726	0.00	N	222110	500	53 억		904967	N	N	0	N	00	N
43	20240322	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	170	2	2.76	65802490	10427	36.04	6180	6400	6160	8000	4320	6160	6310.78	8.48	0	-596	6693	6426	6233	5966	5773	6330	5870	53	1840	500	4060	10	1	10677630	676	-15.07	5.38	12	0.10	-420.00	1177.00	6920	20231228	-8.53	3930	20230726	61.07	6920	-8.53	20240119	5610	12.83	20240306	6920	-8.53	20231228	3930	61.07	20230726	0.00	N	222110	500	53 억		904967	N	N	0	N	00	N
44	20240322	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	180	2	2.92	62685630	9931	34.33	6180	6400	6160	8000	4320	6160	6312.12	8.48	0	-516	6693	6426	6233	5966	5773	6330	5870	53	1840	500	4060	10	1	10677630	677	-15.10	5.39	12	0.09	-420.00	1177.00	6920	20231228	-8.38	3930	20230726	61.32	6920	-8.38	20240119	5610	13.01	20240306	6920	-8.38	20231228	3930	61.32	20230726	0.00	N	222110	500	53 억		904967	N	N	0	N	00	N
45	20240322	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	180	2	2.92	58114090	9205	31.82	6180	6400	6160	8000	4320	6160	6313.32	8.48	0	-436	6693	6426	6233	5966	5773	6330	5870	53	1840	500	4060	10	1	10677630	677	-15.10	5.39	12	0.09	-420.00	1177.00	6920	20231228	-8.38	3930	20230726	61.32	6920	-8.38	20240119	5610	13.01	20240306	6920	-8.38	20231228	3930	61.32	20230726	0.00	N	222110	500	53 억		904967	N	N	0	N	00	N
46	20240322	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	220	2	3.57	50585650	8025	27.74	6180	6400	6160	8000	4320	6160	6303.51	8.48	0	-367	6693	6426	6233	5966	5773	6330	5870	53	1840	500	4060	10	1	10677630	681	-15.19	5.42	12	0.08	-420.00	1177.00	6920	20231228	-7.80	3930	20230726	62.34	6920	-7.80	20240119	5610	13.73	20240306	6920	-7.80	20231228	3930	62.34	20230726	0.00	N	222110	500	53 억		904967	N	N	0	N	00	N
47	20240322	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	220	2	3.57	46167520	7332	25.34	6180	6400	6160	8000	4320	6160	6296.72	8.48	0	-366	6693	6426	6233	5966	5773	6330	5870	53	1840	500	4060	10	1	10677630	681	-15.19	5.42	12	0.07	-420.00	1177.00	6920	20231228	-7.80	3930	20230726	62.34	6920	-7.80	20240119	5610	13.73	20240306	6920	-7.80	20231228	3930	62.34	20230726	0.00	N	222110	500	53 억		904967	N	N	0	N	00	N
48	20240322	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	170	2	2.76	27310480	4361	15.07	6180	6330	6160	8000	4320	6160	6262.44	8.48	0	-142	6693	6426	6233	5966	5773	6330	5870	53	1840	500	4060	10	1	10677630	676	-15.07	5.38	12	0.04	-420.00	1177.00	6920	20231228	-8.53	3930	20230726	61.07	6920	-8.53	20240119	5610	12.83	20240306	6920	-8.53	20231228	3930	61.07	20230726	0.00	N	222110	500	53 억		904967	N	N	0	N	00	N
49	20240322	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	50	2	0.81	686510	111	0.38	6180	6210	6170	8000	4320	6160	6184.77	8.48	0	-14	6693	6426	6233	5966	5773	6330	5870	53	1840	500	4060	10	1	10677630	663	-14.79	5.28	12	0.00	-420.00	1177.00	6920	20231228	-10.26	3930	20230726	58.02	6920	-10.26	20240119	5610	10.70	20240306	6920	-10.26	20231228	3930	58.02	20230726	0.00	N	222110	500	53 억		904967	N	N	0	N	00	N
50	20240321	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-40	5	-0.65	178999470	28930	188.76	6200	6500	6040	8060	4340	6200	6187.33	8.47	0	448	6353	6276	6143	6066	5933	6315	6105	53	1860	500	4090	10	1	10677630	658	-14.67	5.23	12	0.27	-420.00	1177.00	6920	20231228	-10.98	3930	20230726	56.74	6920	-10.98	20240119	5610	9.80	20240306	6920	-10.98	20231228	3930	56.74	20230726	0.00	N	222110	500	53 억		904519	N	N	0	N	00	N
51	20240321	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-70	5	-1.13	176058350	28452	185.65	6200	6500	6040	8060	4340	6200	6187.91	8.47	0	488	6353	6276	6143	6066	5933	6315	6105	53	1860	500	4090	10	1	10677630	655	-14.60	5.21	12	0.27	-420.00	1177.00	6920	20231228	-11.42	3930	20230726	55.98	6920	-11.42	20240119	5610	9.27	20240306	6920	-11.42	20231228	3930	55.98	20230726	0.00	N	222110	500	53 억		904519	N	N	0	N	00	N
52	20240321	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-70	5	-1.13	157373000	25409	165.79	6200	6500	6040	8060	4340	6200	6193.59	8.47	0	1212	6353	6276	6143	6066	5933	6315	6105	53	1860	500	4090	10	1	10677630	655	-14.60	5.21	12	0.24	-420.00	1177.00	6920	20231228	-11.42	3930	20230726	55.98	6920	-11.42	20240119	5610	9.27	20240306	6920	-11.42	20231228	3930	55.98	20230726	0.00	N	222110	500	53 억		904519	N	N	0	N	00	N
53	20240321	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-40	5	-0.65	130802680	21067	137.46	6200	6500	6040	8060	4340	6200	6208.89	8.47	0	1434	6353	6276	6143	6066	5933	6315	6105	53	1860	500	4090	10	1	10677630	658	-14.67	5.23	12	0.20	-420.00	1177.00	6920	20231228	-10.98	3930	20230726	56.74	6920	-10.98	20240119	5610	9.80	20240306	6920	-10.98	20231228	3930	56.74	20230726	0.00	N	222110	500	53 억		904519	N	N	0	N	00	N
54	20240321	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-30	5	-0.48	121939790	19621	128.02	6200	6500	6040	8060	4340	6200	6214.76	8.47	0	1438	6353	6276	6143	6066	5933	6315	6105	53	1860	500	4090	10	1	10677630	659	-14.69	5.24	12	0.18	-420.00	1177.00	6920	20231228	-10.84	3930	20230726	57.00	6920	-10.84	20240119	5610	9.98	20240306	6920	-10.84	20231228	3930	57.00	20230726	0.00	N	222110	500	53 억		904519	N	N	0	N	00	N
55	20240321	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-20	5	-0.32	120918590	19455	126.94	6200	6500	6040	8060	4340	6200	6215.30	8.47	0	1441	6353	6276	6143	6066	5933	6315	6105	53	1860	500	4090	10	1	10677630	660	-14.71	5.25	12	0.18	-420.00	1177.00	6920	20231228	-10.69	3930	20230726	57.25	6920	-10.69	20240119	5610	10.16	20240306	6920	-10.69	20231228	3930	57.25	20230726	0.00	N	222110	500	53 억		904519	N	N	0	N	00	N
56	20240321	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	0	3	0.00	118557050	19071	124.44	6200	6500	6040	8060	4340	6200	6216.61	8.47	0	1447	6353	6276	6143	6066	5933	6315	6105	53	1860	500	4090	10	1	10677630	662	-14.76	5.27	12	0.18	-420.00	1177.00	6920	20231228	-10.40	3930	20230726	57.76	6920	-10.40	20240119	5610	10.52	20240306	6920	-10.40	20231228	3930	57.76	20230726	0.00	N	222110	500	53 억		904519	N	N	0	N	00	N
57	20240321	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	30	2	0.48	361310	58	0.38	6200	6230	6200	8060	4340	6200	6229.48	8.47	0	-37	6353	6276	6143	6066	5933	6315	6105	53	1860	500	4090	10	1	10677630	665	-14.83	5.29	12	0.00	-420.00	1177.00	6920	20231228	-9.97	3930	20230726	58.52	6920	-9.97	20240119	5610	11.05	20240306	6920	-9.97	20231228	3930	58.52	20230726	0.00	N	222110	500	53 억		904519	N	N	0	N	00	N
58	20240320	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	170	2	2.82	94143550	15326	168.90	6110	6220	6010	7830	4230	6030	6142.73	8.47	0	-391	6483	6256	6113	5886	5743	6185	5815	53	1800	500	3970	10	1	10677630	662	-14.76	5.27	12	0.14	-420.00	1177.00	6920	20231228	-10.40	3930	20230726	57.76	6920	-10.40	20240119	5610	10.52	20240306	6920	-10.40	20231228	3930	57.76	20230726	0.00	N	222110	500	53 억		904910	N	N	0	N	00	N
59	20240320	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	160	2	2.65	87277260	14212	156.62	6110	6220	6010	7830	4230	6030	6141.10	8.47	0	-325	6483	6256	6113	5886	5743	6185	5815	53	1800	500	3970	10	1	10677630	661	-14.74	5.26	12	0.13	-420.00	1177.00	6920	20231228	-10.55	3930	20230726	57.51	6920	-10.55	20240119	5610	10.34	20240306	6920	-10.55	20231228	3930	57.51	20230726	0.00	N	222110	500	53 억		904910	N	N	0	N	00	N
60	20240320	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	160	2	2.65	78781880	12837	141.47	6110	6220	6010	7830	4230	6030	6137.09	8.47	0	-268	6483	6256	6113	5886	5743	6185	5815	53	1800	500	3970	10	1	10677630	661	-14.74	5.26	12	0.12	-420.00	1177.00	6920	20231228	-10.55	3930	20230726	57.51	6920	-10.55	20240119	5610	10.34	20240306	6920	-10.55	20231228	3930	57.51	20230726	0.00	N	222110	500	53 억		904910	N	N	0	N	00	N
61	20240320	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	180	2	2.99	66319990	10804	119.07	6110	6220	6010	7830	4230	6030	6138.47	8.47	0	-192	6483	6256	6113	5886	5743	6185	5815	53	1800	500	3970	10	1	10677630	663	-14.79	5.28	12	0.10	-420.00	1177.00	6920	20231228	-10.26	3930	20230726	58.02	6920	-10.26	20240119	5610	10.70	20240306	6920	-10.26	20231228	3930	58.02	20230726	0.00	N	222110	500	53 억		904910	N	N	0	N	00	N
62	20240320	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	160	2	2.65	35991970	5899	65.01	6110	6190	6010	7830	4230	6030	6101.37	8.47	0	-175	6483	6256	6113	5886	5743	6185	5815	53	1800	500	3970	10	1	10677630	661	-14.74	5.26	12	0.06	-420.00	1177.00	6920	20231228	-10.55	3930	20230726	57.51	6920	-10.55	20240119	5610	10.34	20240306	6920	-10.55	20231228	3930	57.51	20230726	0.00	N	222110	500	53 억		904910	N	N	0	N	00	N
63	20240320	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	40	2	0.66	15252500	2511	27.67	6110	6110	6010	7830	4230	6030	6074.27	8.47	0	-16	6483	6256	6113	5886	5743	6185	5815	53	1800	500	3970	10	1	10677630	648	-14.45	5.16	12	0.02	-420.00	1177.00	6920	20231228	-12.28	3930	20230726	54.45	6920	-12.28	20240119	5610	8.20	20240306	6920	-12.28	20231228	3930	54.45	20230726	0.00	N	222110	500	53 억		904910	N	N	0	N	00	N
64	20240320	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	60	2	1.00	8378280	1382	15.23	6110	6110	6010	7830	4230	6030	6062.43	8.47	0	-11	6483	6256	6113	5886	5743	6185	5815	53	1800	500	3970	10	1	10677630	650	-14.50	5.17	12	0.01	-420.00	1177.00	6920	20231228	-11.99	3930	20230726	54.96	6920	-11.99	20240119	5610	8.56	20240306	6920	-11.99	20231228	3930	54.96	20230726	0.00	N	222110	500	53 억		904910	N	N	0	N	00	N
65	20240320	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	80	2	1.33	305500	50	0.55	6110	6110	6110	7830	4230	6030	6110.00	8.47	0	-7	6483	6256	6113	5886	5743	6185	5815	53	1800	500	3970	10	1	10677630	652	-14.55	5.19	12	0.00	-420.00	1177.00	6920	20231228	-11.71	3930	20230726	55.47	6920	-11.71	20240119	5610	8.91	20240306	6920	-11.71	20231228	3930	55.47	20230726	0.00	N	222110	500	53 억		904910	N	N	0	N	00	N
66	20240319	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-120	5	-1.95	50213270	8240	57.59	6290	6340	5970	7990	4310	6150	6093.84	8.48	0	-772	6356	6252	6176	6072	5996	6305	6125	53	1840	500	4050	10	1	10677630	644	-14.36	5.12	12	0.08	-420.00	1177.00	6920	20231228	-12.86	3930	20230726	53.44	6920	-12.86	20240119	5610	7.49	20240306	6920	-12.86	20231228	3930	53.44	20230726	0.00	N	222110	500	53 억		905682	N	N	0	N	00	N
67	20240319	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-120	5	-1.95	46156900	7565	52.87	6290	6340	5970	7990	4310	6150	6101.37	8.48	0	-602	6356	6252	6176	6072	5996	6305	6125	53	1840	500	4050	10	1	10677630	644	-14.36	5.12	12	0.07	-420.00	1177.00	6920	20231228	-12.86	3930	20230726	53.44	6920	-12.86	20240119	5610	7.49	20240306	6920	-12.86	20231228	3930	53.44	20230726	0.00	N	222110	500	53 억		905682	N	N	0	N	00	N
68	20240319	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-90	5	-1.46	39188950	6406	44.77	6290	6340	5970	7990	4310	6150	6117.54	8.48	0	-570	6356	6252	6176	6072	5996	6305	6125	53	1840	500	4050	10	1	10677630	647	-14.43	5.15	12	0.06	-420.00	1177.00	6920	20231228	-12.43	3930	20230726	54.20	6920	-12.43	20240119	5610	8.02	20240306	6920	-12.43	20231228	3930	54.20	20230726	0.00	N	222110	500	53 억		905682	N	N	0	N	00	N
69	20240319	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-70	5	-1.14	38122350	6230	43.54	6290	6340	5970	7990	4310	6150	6119.16	8.48	0	-568	6356	6252	6176	6072	5996	6305	6125	53	1840	500	4050	10	1	10677630	649	-14.48	5.17	12	0.06	-420.00	1177.00	6920	20231228	-12.14	3930	20230726	54.71	6920	-12.14	20240119	5610	8.38	20240306	6920	-12.14	20231228	3930	54.71	20230726	0.00	N	222110	500	53 억		905682	N	N	0	N	00	N
70	20240319	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-50	5	-0.81	36052310	5888	41.15	6290	6340	5970	7990	4310	6150	6123.01	8.48	0	-567	6356	6252	6176	6072	5996	6305	6125	53	1840	500	4050	10	1	10677630	651	-14.52	5.18	12	0.06	-420.00	1177.00	6920	20231228	-11.85	3930	20230726	55.22	6920	-11.85	20240119	5610	8.73	20240306	6920	-11.85	20231228	3930	55.22	20230726	0.00	N	222110	500	53 억		905682	N	N	0	N	00	N
71	20240319	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-20	5	-0.33	36040090	5886	41.13	6290	6340	5970	7990	4310	6150	6123.02	8.48	0	-567	6356	6252	6176	6072	5996	6305	6125	53	1840	500	4050	10	1	10677630	655	-14.60	5.21	12	0.06	-420.00	1177.00	6920	20231228	-11.42	3930	20230726	55.98	6920	-11.42	20240119	5610	9.27	20240306	6920	-11.42	20231228	3930	55.98	20230726	0.00	N	222110	500	53 억		905682	N	N	0	N	00	N
72	20240319	100946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-10	5	-0.16	33794320	5520	38.58	6290	6340	5970	7990	4310	6150	6122.16	8.48	0	-487	6356	6252	6176	6072	5996	6305	6125	53	1840	500	4050	10	1	10677630	656	-14.62	5.22	12	0.05	-420.00	1177.00	6920	20231228	-11.27	3930	20230726	56.23	6920	-11.27	20240119	5610	9.45	20240306	6920	-11.27	20231228	3930	56.23	20230726	0.00	N	222110	500	53 억		905682	N	N	0	N	00	N
73	20240319	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-90	5	-1.46	16554690	2697	18.85	6290	6340	6020	7990	4310	6150	6138.19	8.48	0	-189	6356	6252	6176	6072	5996	6305	6125	53	1840	500	4050	10	1	10677630	647	-14.43	5.15	12	0.03	-420.00	1177.00	6920	20231228	-12.43	3930	20230726	54.20	6920	-12.43	20240119	5610	8.02	20240306	6920	-12.43	20231228	3930	54.20	20230726	0.00	N	222110	500	53 억		905682	N	N	0	N	00	N
74	20240318	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	20	2	0.33	55120990	8912	164.03	6130	6280	6100	7960	4300	6130	6185.03	8.48	0	-159	6283	6206	6143	6066	6003	6175	6035	53	1830	500	4040	10	1	10677630	657	-14.64	5.23	12	0.08	-420.00	1177.00	6920	20231228	-11.13	3930	20230726	56.49	6920	-11.13	20240119	5610	9.63	20240306	6920	-11.13	20231228	3930	56.49	20230726	0.00	N	222110	500	53 억		905841	N	N	0	N	00	N
75	20240318	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	20	2	0.33	54954960	8885	163.54	6130	6280	6100	7960	4300	6130	6185.14	8.48	0	-148	6283	6206	6143	6066	6003	6175	6035	53	1830	500	4040	10	1	10677630	657	-14.64	5.23	12	0.08	-420.00	1177.00	6920	20231228	-11.13	3930	20230726	56.49	6920	-11.13	20240119	5610	9.63	20240306	6920	-11.13	20231228	3930	56.49	20230726	0.00	N	222110	500	53 억		905841	N	N	0	N	00	N
76	20240318	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	20	2	0.33	54881180	8873	163.32	6130	6280	6100	7960	4300	6130	6185.19	8.48	0	-148	6283	6206	6143	6066	6003	6175	6035	53	1830	500	4040	10	1	10677630	657	-14.64	5.23	12	0.08	-420.00	1177.00	6920	20231228	-11.13	3930	20230726	56.49	6920	-11.13	20240119	5610	9.63	20240306	6920	-11.13	20231228	3930	56.49	20230726	0.00	N	222110	500	53 억		905841	N	N	0	N	00	N
77	20240318	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	60	2	0.98	54223210	8766	161.35	6130	6280	6100	7960	4300	6130	6185.63	8.48	0	-148	6283	6206	6143	6066	6003	6175	6035	53	1830	500	4040	10	1	10677630	661	-14.74	5.26	12	0.08	-420.00	1177.00	6920	20231228	-10.55	3930	20230726	57.51	6920	-10.55	20240119	5610	10.34	20240306	6920	-10.55	20231228	3930	57.51	20230726	0.00	N	222110	500	53 억		905841	N	N	0	N	00	N
78	20240318	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	150	2	2.45	50606990	8181	150.58	6130	6280	6100	7960	4300	6130	6185.92	8.48	0	-143	6283	6206	6143	6066	6003	6175	6035	53	1830	500	4040	10	1	10677630	671	-14.95	5.34	12	0.08	-420.00	1177.00	6920	20231228	-9.25	3930	20230726	59.80	6920	-9.25	20240119	5610	11.94	20240306	6920	-9.25	20231228	3930	59.80	20230726	0.00	N	222110	500	53 억		905841	N	N	0	N	00	N
79	20240318	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	40	2	0.65	19921050	3235	59.54	6130	6200	6130	7960	4300	6130	6157.98	8.48	0	-96	6283	6206	6143	6066	6003	6175	6035	53	1830	500	4040	10	1	10677630	659	-14.69	5.24	12	0.03	-420.00	1177.00	6920	20231228	-10.84	3930	20230726	57.00	6920	-10.84	20240119	5610	9.98	20240306	6920	-10.84	20231228	3930	57.00	20230726	0.00	N	222110	500	53 억		905841	N	N	0	N	00	N
80	20240318	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	70	2	1.14	16630500	2701	49.71	6130	6200	6130	7960	4300	6130	6157.16	8.48	0	-70	6283	6206	6143	6066	6003	6175	6035	53	1830	500	4040	10	1	10677630	662	-14.76	5.27	12	0.03	-420.00	1177.00	6920	20231228	-10.40	3930	20230726	57.76	6920	-10.40	20240119	5610	10.52	20240306	6920	-10.40	20231228	3930	57.76	20230726	0.00	N	222110	500	53 억		905841	N	N	0	N	00	N
81	20240318	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	10	2	0.16	4609780	752	13.84	6130	6140	6130	7960	4300	6130	6130.03	8.48	0	-57	6283	6206	6143	6066	6003	6175	6035	53	1830	500	4040	10	1	10677630	656	-14.62	5.22	12	0.01	-420.00	1177.00	6920	20231228	-11.27	3930	20230726	56.23	6920	-11.27	20240119	5610	9.45	20240306	6920	-11.27	20231228	3930	56.23	20230726	0.00	N	222110	500	53 억		905841	N	N	0	N	00	N
82	20240315	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-80	5	-1.29	33178380	5433	110.34	6170	6220	6080	8070	4350	6210	6106.82	8.49	0	-327	6330	6270	6170	6110	6010	6300	6140	53	1860	500	4090	10	1	10677630	655	-14.60	5.21	12	0.05	-420.00	1177.00	6920	20231228	-11.42	3930	20230726	55.98	6920	-11.42	20240119	5610	9.27	20240306	6920	-11.42	20231228	3930	55.98	20230726	0.00	N	222110	500	53 억		906168	N	N	0	N	00	N
83	20240315	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-110	5	-1.77	30714790	5031	102.17	6170	6220	6080	8070	4350	6210	6105.11	8.49	0	-241	6330	6270	6170	6110	6010	6300	6140	53	1860	500	4090	10	1	10677630	651	-14.52	5.18	12	0.05	-420.00	1177.00	6920	20231228	-11.85	3930	20230726	55.22	6920	-11.85	20240119	5610	8.73	20240306	6920	-11.85	20231228	3930	55.22	20230726	0.00	N	222110	500	53 억		906168	N	N	0	N	00	N
84	20240315	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-110	5	-1.77	30483710	4993	101.40	6170	6220	6080	8070	4350	6210	6105.29	8.49	0	-241	6330	6270	6170	6110	6010	6300	6140	53	1860	500	4090	10	1	10677630	651	-14.52	5.18	12	0.05	-420.00	1177.00	6920	20231228	-11.85	3930	20230726	55.22	6920	-11.85	20240119	5610	8.73	20240306	6920	-11.85	20231228	3930	55.22	20230726	0.00	N	222110	500	53 억		906168	N	N	0	N	00	N
85	20240315	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-80	5	-1.29	30434910	4985	101.24	6170	6220	6080	8070	4350	6210	6105.30	8.49	0	-241	6330	6270	6170	6110	6010	6300	6140	53	1860	500	4090	10	1	10677630	655	-14.60	5.21	12	0.05	-420.00	1177.00	6920	20231228	-11.42	3930	20230726	55.98	6920	-11.42	20240119	5610	9.27	20240306	6920	-11.42	20231228	3930	55.98	20230726	0.00	N	222110	500	53 억		906168	N	N	0	N	00	N
86	20240315	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-60	5	-0.97	27212540	4456	90.50	6170	6220	6080	8070	4350	6210	6106.94	8.49	0	-166	6330	6270	6170	6110	6010	6300	6140	53	1860	500	4090	10	1	10677630	657	-14.64	5.23	12	0.04	-420.00	1177.00	6920	20231228	-11.13	3930	20230726	56.49	6920	-11.13	20240119	5610	9.63	20240306	6920	-11.13	20231228	3930	56.49	20230726	0.00	N	222110	500	53 억		906168	N	N	0	N	00	N
87	20240315	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-110	5	-1.77	26843780	4396	89.28	6170	6220	6080	8070	4350	6210	6106.41	8.49	0	-122	6330	6270	6170	6110	6010	6300	6140	53	1860	500	4090	10	1	10677630	651	-14.52	5.18	12	0.04	-420.00	1177.00	6920	20231228	-11.85	3930	20230726	55.22	6920	-11.85	20240119	5610	8.73	20240306	6920	-11.85	20231228	3930	55.22	20230726	0.00	N	222110	500	53 억		906168	N	N	0	N	00	N
88	20240315	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-100	5	-1.61	4359460	711	14.44	6170	6220	6080	8070	4350	6210	6131.45	8.49	0	-114	6330	6270	6170	6110	6010	6300	6140	53	1860	500	4090	10	1	10677630	652	-14.55	5.19	12	0.01	-420.00	1177.00	6920	20231228	-11.71	3930	20230726	55.47	6920	-11.71	20240119	5610	8.91	20240306	6920	-11.71	20231228	3930	55.47	20230726	0.00	N	222110	500	53 억		906168	N	N	0	N	00	N
89	20240315	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	10	2	0.16	105690	17	0.35	6170	6220	6170	8070	4350	6210	6217.06	8.49	0	-15	6330	6270	6170	6110	6010	6300	6140	53	1860	500	4090	10	1	10677630	664	-14.81	5.28	12	0.00	-420.00	1177.00	6920	20231228	-10.12	3930	20230726	58.27	6920	-10.12	20240119	5610	10.87	20240306	6920	-10.12	20231228	3930	58.27	20230726	0.00	N	222110	500	53 억		906168	N	N	0	N	00	N
90	20240314	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	30	2	0.49	30274790	4924	24.01	6170	6230	6070	8030	4330	6180	6148.41	8.49	0	-412	6366	6272	6086	5992	5806	6320	6040	53	1850	500	4070	10	1	10677630	663	-14.79	5.28	12	0.05	-420.00	1177.00	6920	20231228	-10.26	3930	20230726	58.02	6920	-10.26	20240119	5610	10.70	20240306	6920	-10.26	20231228	3930	58.02	20230726	0.00	N	222110	500	53 억		906528	N	N	0	N	00	N
91	20240314	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-10	5	-0.16	23789930	3870	18.87	6170	6230	6070	8030	4330	6180	6147.27	8.49	0	-323	6366	6272	6086	5992	5806	6320	6040	53	1850	500	4070	10	1	10677630	659	-14.69	5.24	12	0.04	-420.00	1177.00	6920	20231228	-10.84	3930	20230726	57.00	6920	-10.84	20240119	5610	9.98	20240306	6920	-10.84	20231228	3930	57.00	20230726	0.00	N	222110	500	53 억		906528	N	N	0	N	00	N
92	20240314	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	0	3	0.00	21901950	3563	17.38	6170	6230	6070	8030	4330	6180	6147.05	8.49	0	-257	6366	6272	6086	5992	5806	6320	6040	53	1850	500	4070	10	1	10677630	660	-14.71	5.25	12	0.03	-420.00	1177.00	6920	20231228	-10.69	3930	20230726	57.25	6920	-10.69	20240119	5610	10.16	20240306	6920	-10.69	20231228	3930	57.25	20230726	0.00	N	222110	500	53 억		906528	N	N	0	N	00	N
93	20240314	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	30	2	0.49	21674680	3526	17.20	6170	6230	6080	8030	4330	6180	6147.10	8.49	0	-233	6366	6272	6086	5992	5806	6320	6040	53	1850	500	4070	10	1	10677630	663	-14.79	5.28	12	0.03	-420.00	1177.00	6920	20231228	-10.26	3930	20230726	58.02	6920	-10.26	20240119	5610	10.70	20240306	6920	-10.26	20231228	3930	58.02	20230726	0.00	N	222110	500	53 억		906528	N	N	0	N	00	N
94	20240314	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	10	2	0.16	19596190	3188	15.55	6170	6230	6080	8030	4330	6180	6146.86	8.49	0	-232	6366	6272	6086	5992	5806	6320	6040	53	1850	500	4070	10	1	10677630	661	-14.74	5.26	12	0.03	-420.00	1177.00	6920	20231228	-10.55	3930	20230726	57.51	6920	-10.55	20240119	5610	10.34	20240306	6920	-10.55	20231228	3930	57.51	20230726	0.00	N	222110	500	53 억		906528	N	N	0	N	00	N
95	20240314	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-30	5	-0.49	4496310	733	3.57	6170	6180	6110	8030	4330	6180	6134.12	8.49	0	177	6366	6272	6086	5992	5806	6320	6040	53	1850	500	4070	10	1	10677630	657	-14.64	5.23	12	0.01	-420.00	1177.00	6920	20231228	-11.13	3930	20230726	56.49	6920	-11.13	20240119	5610	9.63	20240306	6920	-11.13	20231228	3930	56.49	20230726	0.00	N	222110	500	53 억		906528	N	N	0	N	00	N
96	20240314	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-40	5	-0.65	4428660	722	3.52	6170	6180	6110	8030	4330	6180	6133.88	8.49	0	177	6366	6272	6086	5992	5806	6320	6040	53	1850	500	4070	10	1	10677630	656	-14.62	5.22	12	0.01	-420.00	1177.00	6920	20231228	-11.27	3930	20230726	56.23	6920	-11.27	20240119	5610	9.45	20240306	6920	-11.27	20231228	3930	56.23	20230726	0.00	N	222110	500	53 억		906528	N	N	0	N	00	N
97	20240314	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-10	5	-0.16	3893690	635	3.10	6170	6180	6110	8030	4330	6180	6131.80	8.49	0	238	6366	6272	6086	5992	5806	6320	6040	53	1850	500	4070	10	1	10677630	659	-14.69	5.24	12	0.01	-420.00	1177.00	6920	20231228	-10.84	3930	20230726	57.00	6920	-10.84	20240119	5610	9.98	20240306	6920	-10.84	20231228	3930	57.00	20230726	0.00	N	222110	500	53 억		906528	N	N	0	N	00	N
98	20240313	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	260	2	4.39	124904950	20504	414.72	5950	6180	5900	7690	4150	5920	6091.74	8.49	0	-365	6033	5976	5873	5816	5713	6005	5845	53	1770	500	3900	10	1	10677630	660	-14.71	5.25	12	0.19	-420.00	1177.00	6920	20231228	-10.69	3930	20230726	57.25	6920	-10.69	20240119	5610	10.16	20240306	6920	-10.69	20231228	3930	57.25	20230726	0.00	N	222110	500	53 억		906945	N	N	0	N	00	N
99	20240313	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	230	2	3.89	117743030	19341	391.20	5950	6180	5900	7690	4150	5920	6087.74	8.49	0	-184	6033	5976	5873	5816	5713	6005	5845	53	1770	500	3900	10	1	10677630	657	-14.64	5.23	12	0.18	-420.00	1177.00	6920	20231228	-11.13	3930	20230726	56.49	6920	-11.13	20240119	5610	9.63	20240306	6920	-11.13	20231228	3930	56.49	20230726	0.00	N	222110	500	53 억		906945	N	N	0	N	00	N
100	20240313	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	250	2	4.22	89027250	14655	296.42	5950	6170	5900	7690	4150	5920	6074.87	8.49	0	-502	6033	5976	5873	5816	5713	6005	5845	53	1770	500	3900	10	1	10677630	659	-14.69	5.24	12	0.14	-420.00	1177.00	6920	20231228	-10.84	3930	20230726	57.00	6920	-10.84	20240119	5610	9.98	20240306	6920	-10.84	20231228	3930	57.00	20230726	0.00	N	222110	500	53 억		906945	N	N	0	N	00	N
101	20240313	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	190	2	3.21	74111110	12217	247.11	5950	6160	5900	7690	4150	5920	6066.23	8.49	0	-439	6033	5976	5873	5816	5713	6005	5845	53	1770	500	3900	10	1	10677630	652	-14.55	5.19	12	0.11	-420.00	1177.00	6920	20231228	-11.71	3930	20230726	55.47	6920	-11.71	20240119	5610	8.91	20240306	6920	-11.71	20231228	3930	55.47	20230726	0.00	N	222110	500	53 억		906945	N	N	0	N	00	N
102	20240313	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	210	2	3.55	64659280	10658	215.57	5950	6160	5900	7690	4150	5920	6066.74	8.49	0	-406	6033	5976	5873	5816	5713	6005	5845	53	1770	500	3900	10	1	10677630	655	-14.60	5.21	12	0.10	-420.00	1177.00	6920	20231228	-11.42	3930	20230726	55.98	6920	-11.42	20240119	5610	9.27	20240306	6920	-11.42	20231228	3930	55.98	20230726	0.00	N	222110	500	53 억		906945	N	N	0	N	00	N
103	20240313	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	180	2	3.04	51192680	8451	170.93	5950	6160	5900	7690	4150	5920	6057.59	8.49	0	-373	6033	5976	5873	5816	5713	6005	5845	53	1770	500	3900	10	1	10677630	651	-14.52	5.18	12	0.08	-420.00	1177.00	6920	20231228	-11.85	3930	20230726	55.22	6920	-11.85	20240119	5610	8.73	20240306	6920	-11.85	20231228	3930	55.22	20230726	0.00	N	222110	500	53 억		906945	N	N	0	N	00	N
104	20240313	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	240	2	4.05	38887790	6430	130.06	5950	6160	5900	7690	4150	5920	6047.87	8.49	0	-304	6033	5976	5873	5816	5713	6005	5845	53	1770	500	3900	10	1	10677630	658	-14.67	5.23	12	0.06	-420.00	1177.00	6920	20231228	-10.98	3930	20230726	56.74	6920	-10.98	20240119	5610	9.80	20240306	6920	-10.98	20231228	3930	56.74	20230726	0.00	N	222110	500	53 억		906945	N	N	0	N	00	N
105	20240313	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	50	2	0.84	5584440	932	18.85	5950	6100	5920	7690	4150	5920	5991.89	8.49	0	-46	6033	5976	5873	5816	5713	6005	5845	53	1770	500	3900	10	1	10677630	637	-14.21	5.07	12	0.01	-420.00	1177.00	6920	20231228	-13.73	3930	20230726	51.91	6920	-13.73	20240119	5610	6.42	20240306	6920	-13.73	20231228	3930	51.91	20230726	0.00	N	222110	500	53 억		906945	N	N	0	N	00	N
106	20240312	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	80	2	1.37	28916620	4944	213.29	5900	5930	5770	7590	4090	5840	5848.83	8.50	0	-310	5986	5912	5876	5802	5766	5895	5785	53	1750	500	3850	10	1	10677630	632	-14.06	3.67	12	0.05	-421.00	1613.00	6920	20231228	-14.45	3930	20230726	50.64	6920	-14.45	20240119	5610	5.53	20240306	6920	-14.45	20231228	3930	50.64	20230726	0.00	N	222110	500	53 억		907255	N	N	0	N	00	N
107	20240312	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	40	2	0.68	17527680	3010	129.85	5900	5900	5770	7590	4090	5840	5823.15	8.50	0	-308	5986	5912	5876	5802	5766	5895	5785	53	1750	500	3850	10	1	10677630	628	-13.97	3.65	12	0.03	-421.00	1613.00	6920	20231228	-15.03	3930	20230726	49.62	6920	-15.03	20240119	5610	4.81	20240306	6920	-15.03	20231228	3930	49.62	20230726	0.00	N	222110	500	53 억		907255	N	N	0	N	00	N
108	20240312	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-40	5	-0.68	6233040	1075	46.38	5900	5900	5770	7590	4090	5840	5798.18	8.50	0	-48	5986	5912	5876	5802	5766	5895	5785	53	1750	500	3850	10	1	10677630	619	-13.78	3.60	12	0.01	-421.00	1613.00	6920	20231228	-16.18	3930	20230726	47.58	6920	-16.18	20240119	5610	3.39	20240306	6920	-16.18	20231228	3930	47.58	20230726	0.00	N	222110	500	53 억		907255	N	N	0	N	00	N
109	20240312	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-30	5	-0.51	1783280	306	13.20	5900	5900	5810	7590	4090	5840	5827.71	8.50	0	-3	5986	5912	5876	5802	5766	5895	5785	53	1750	500	3850	10	1	10677630	620	-13.80	3.60	12	0.00	-421.00	1613.00	6920	20231228	-16.04	3930	20230726	47.84	6920	-16.04	20240119	5610	3.57	20240306	6920	-16.04	20231228	3930	47.84	20230726	0.00	N	222110	500	53 억		907255	N	N	0	N	00	N
110	20240312	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	0	3	0.00	1364700	234	10.09	5900	5900	5820	7590	4090	5840	5832.05	8.50	0	-3	5986	5912	5876	5802	5766	5895	5785	53	1750	500	3850	10	1	10677630	624	-13.87	3.62	12	0.00	-421.00	1613.00	6920	20231228	-15.61	3930	20230726	48.60	6920	-15.61	20240119	5610	4.10	20240306	6920	-15.61	20231228	3930	48.60	20230726	0.00	N	222110	500	53 억		907255	N	N	0	N	00	N
111	20240312	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	0	3	0.00	939690	161	6.95	5900	5900	5820	7590	4090	5840	5836.58	8.50	0	-3	5986	5912	5876	5802	5766	5895	5785	53	1750	500	3850	10	1	10677630	624	-13.87	3.62	12	0.00	-421.00	1613.00	6920	20231228	-15.61	3930	20230726	48.60	6920	-15.61	20240119	5610	4.10	20240306	6920	-15.61	20231228	3930	48.60	20230726	0.00	N	222110	500	53 억		907255	N	N	0	N	00	N
112	20240312	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	0	3	0.00	916350	157	6.77	5900	5900	5820	7590	4090	5840	5836.62	8.50	0	-1	5986	5912	5876	5802	5766	5895	5785	53	1750	500	3850	10	1	10677630	624	-13.87	3.62	12	0.00	-421.00	1613.00	6920	20231228	-15.61	3930	20230726	48.60	6920	-15.61	20240119	5610	4.10	20240306	6920	-15.61	20231228	3930	48.60	20230726	0.00	N	222110	500	53 억		907255	N	N	0	N	00	N
113	20240312	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	0	3	0.00	199180	34	1.47	5900	5900	5840	7590	4090	5840	5858.24	8.50	0	-1	5986	5912	5876	5802	5766	5895	5785	53	1750	500	3850	10	1	10677630	624	-13.87	3.62	12	0.00	-421.00	1613.00	6920	20231228	-15.61	3930	20230726	48.60	6920	-15.61	20240119	5610	4.10	20240306	6920	-15.61	20231228	3930	48.60	20230726	0.00	N	222110	500	53 억		907255	N	N	0	N	00	N
114	20240311	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-70	5	-1.18	13595040	2318	107.41	5850	5950	5840	7680	4140	5910	5864.99	8.50	0	-83	6010	5960	5910	5860	5810	5985	5885	53	1770	500	3900	10	1	10677630	624	-13.87	3.62	12	0.02	-421.00	1613.00	6920	20231228	-15.61	3930	20230726	48.60	6920	-15.61	20240119	5610	4.10	20240306	6920	-15.61	20231228	3930	48.60	20230726	0.00	N	222110	500	53 억		907338	N	N	0	N	00	N
115	20240311	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-40	5	-0.68	11027870	1879	87.07	5850	5950	5840	7680	4140	5910	5869.01	8.50	0	-45	6010	5960	5910	5860	5810	5985	5885	53	1770	500	3900	10	1	10677630	627	-13.94	3.64	12	0.02	-421.00	1613.00	6920	20231228	-15.17	3930	20230726	49.36	6920	-15.17	20240119	5610	4.63	20240306	6920	-15.17	20231228	3930	49.36	20230726	0.00	N	222110	500	53 억		907338	N	N	0	N	00	N
116	20240311	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-20	5	-0.34	10945970	1865	86.42	5850	5950	5840	7680	4140	5910	5869.15	8.50	0	-44	6010	5960	5910	5860	5810	5985	5885	53	1770	500	3900	10	1	10677630	629	-13.99	3.65	12	0.02	-421.00	1613.00	6920	20231228	-14.88	3930	20230726	49.87	6920	-14.88	20240119	5610	4.99	20240306	6920	-14.88	20231228	3930	49.87	20230726	0.00	N	222110	500	53 억		907338	N	N	0	N	00	N
117	20240311	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-20	5	-0.34	9628800	1641	76.04	5850	5950	5840	7680	4140	5910	5867.64	8.50	0	-44	6010	5960	5910	5860	5810	5985	5885	53	1770	500	3900	10	1	10677630	629	-13.99	3.65	12	0.02	-421.00	1613.00	6920	20231228	-14.88	3930	20230726	49.87	6920	-14.88	20240119	5610	4.99	20240306	6920	-14.88	20231228	3930	49.87	20230726	0.00	N	222110	500	53 억		907338	N	N	0	N	00	N
118	20240311	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-40	5	-0.68	9061290	1544	71.55	5850	5950	5850	7680	4140	5910	5868.71	8.50	0	-43	6010	5960	5910	5860	5810	5985	5885	53	1770	500	3900	10	1	10677630	627	-13.94	3.64	12	0.01	-421.00	1613.00	6920	20231228	-15.17	3930	20230726	49.36	6920	-15.17	20240119	5610	4.63	20240306	6920	-15.17	20231228	3930	49.36	20230726	0.00	N	222110	500	53 억		907338	N	N	0	N	00	N
119	20240311	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-40	5	-0.68	9061290	1544	71.55	5850	5950	5850	7680	4140	5910	5868.71	8.50	0	-43	6010	5960	5910	5860	5810	5985	5885	53	1770	500	3900	10	1	10677630	627	-13.94	3.64	12	0.01	-421.00	1613.00	6920	20231228	-15.17	3930	20230726	49.36	6920	-15.17	20240119	5610	4.63	20240306	6920	-15.17	20231228	3930	49.36	20230726	0.00	N	222110	500	53 억		907338	N	N	0	N	00	N
120	20240311	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-30	5	-0.51	6451920	1099	50.93	5850	5950	5850	7680	4140	5910	5870.72	8.50	0	-54	6010	5960	5910	5860	5810	5985	5885	53	1770	500	3900	10	1	10677630	628	-13.97	3.65	12	0.01	-421.00	1613.00	6920	20231228	-15.03	3930	20230726	49.62	6920	-15.03	20240119	5610	4.81	20240306	6920	-15.03	20231228	3930	49.62	20230726	0.00	N	222110	500	53 억		907338	N	N	0	N	00	N
121	20240311	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	40	2	0.68	3303390	563	26.09	5850	5950	5850	7680	4140	5910	5867.48	8.50	0	-18	6010	5960	5910	5860	5810	5985	5885	53	1770	500	3900	10	1	10677630	635	-14.13	3.69	12	0.01	-421.00	1613.00	6920	20231228	-14.02	3930	20230726	51.40	6920	-14.02	20240119	5610	6.06	20240306	6920	-14.02	20231228	3930	51.40	20230726	0.00	N	222110	500	53 억		907338	N	N	0	N	00	N
122	20240308	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-50	5	-0.84	12677110	2153	27.91	5900	5960	5860	7740	4180	5960	5888.11	8.50	0	-71	6173	6066	5883	5776	5593	6120	5830	53	1780	500	3930	10	1	10677630	631	-14.04	3.66	12	0.02	-421.00	1613.00	6920	20231228	-14.60	3930	20230726	50.38	6920	-14.60	20240119	5610	5.35	20240306	6920	-14.60	20231228	3930	50.38	20230726	0.00	N	222110	500	53 억		907409	N	N	0	N	00	N
123	20240308	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-50	5	-0.84	11658660	1980	25.67	5900	5960	5860	7740	4180	5960	5888.21	8.50	0	-35	6173	6066	5883	5776	5593	6120	5830	53	1780	500	3930	10	1	10677630	631	-14.04	3.66	12	0.02	-421.00	1613.00	6920	20231228	-14.60	3930	20230726	50.38	6920	-14.60	20240119	5610	5.35	20240306	6920	-14.60	20231228	3930	50.38	20230726	0.00	N	222110	500	53 억		907409	N	N	0	N	00	N
124	20240308	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-40	5	-0.67	6948100	1179	15.28	5900	5960	5860	7740	4180	5960	5893.21	8.50	0	-33	6173	6066	5883	5776	5593	6120	5830	53	1780	500	3930	10	1	10677630	632	-14.06	3.67	12	0.01	-421.00	1613.00	6920	20231228	-14.45	3930	20230726	50.64	6920	-14.45	20240119	5610	5.53	20240306	6920	-14.45	20231228	3930	50.64	20230726	0.00	N	222110	500	53 억		907409	N	N	0	N	00	N
125	20240308	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-40	5	-0.67	6209590	1054	13.66	5900	5960	5860	7740	4180	5960	5891.45	8.50	0	-14	6173	6066	5883	5776	5593	6120	5830	53	1780	500	3930	10	1	10677630	632	-14.06	3.67	12	0.01	-421.00	1613.00	6920	20231228	-14.45	3930	20230726	50.64	6920	-14.45	20240119	5610	5.53	20240306	6920	-14.45	20231228	3930	50.64	20230726	0.00	N	222110	500	53 억		907409	N	N	0	N	00	N
126	20240308	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-30	5	-0.50	5931350	1007	13.05	5900	5960	5860	7740	4180	5960	5890.12	8.50	0	-14	6173	6066	5883	5776	5593	6120	5830	53	1780	500	3930	10	1	10677630	633	-14.09	3.68	12	0.01	-421.00	1613.00	6920	20231228	-14.31	3930	20230726	50.89	6920	-14.31	20240119	5610	5.70	20240306	6920	-14.31	20231228	3930	50.89	20230726	0.00	N	222110	500	53 억		907409	N	N	0	N	00	N
127	20240308	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-30	5	-0.50	5901700	1002	12.99	5900	5960	5860	7740	4180	5960	5889.92	8.50	0	-9	6173	6066	5883	5776	5593	6120	5830	53	1780	500	3930	10	1	10677630	633	-14.09	3.68	12	0.01	-421.00	1613.00	6920	20231228	-14.31	3930	20230726	50.89	6920	-14.31	20240119	5610	5.70	20240306	6920	-14.31	20231228	3930	50.89	20230726	0.00	N	222110	500	53 억		907409	N	N	0	N	00	N
128	20240308	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-40	5	-0.67	5575640	947	12.28	5900	5960	5860	7740	4180	5960	5887.69	8.50	0	-6	6173	6066	5883	5776	5593	6120	5830	53	1780	500	3930	10	1	10677630	632	-14.06	3.67	12	0.01	-421.00	1613.00	6920	20231228	-14.45	3930	20230726	50.64	6920	-14.45	20240119	5610	5.53	20240306	6920	-14.45	20231228	3930	50.64	20230726	0.00	N	222110	500	53 억		907409	N	N	0	N	00	N
129	20240308	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-60	5	-1.01	177000	30	0.39	5900	5900	5900	7740	4180	5960	5900.00	8.50	0	0	6173	6066	5883	5776	5593	6120	5830	53	1780	500	3930	10	1	10677630	630	-14.01	3.66	12	0.00	-421.00	1613.00	6920	20231228	-14.74	3930	20230726	50.13	6920	-14.74	20240119	5610	5.17	20240306	6920	-14.74	20231228	3930	50.13	20230726	0.00	N	222110	500	53 억		907409	N	N	0	N	00	N
130	20240307	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	250	2	4.38	45215150	7714	130.44	5720	5990	5700	7420	4000	5710	5861.44	8.50	0	-301	5936	5822	5716	5602	5496	5770	5550	53	1710	500	3760	10	1	10677630	636	-14.16	3.69	12	0.07	-421.00	1613.00	6920	20231228	-13.87	3930	20230726	51.65	6920	-13.87	20240119	5610	6.24	20240306	6920	-13.87	20231228	3930	51.65	20230726	0.00	N	222110	500	53 억		907710	N	N	0	N	00	N
131	20240307	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	250	2	4.38	42723870	7296	123.37	5720	5990	5700	7420	4000	5710	5855.79	8.50	0	-301	5936	5822	5716	5602	5496	5770	5550	53	1710	500	3760	10	1	10677630	636	-14.16	3.69	12	0.07	-421.00	1613.00	6920	20231228	-13.87	3930	20230726	51.65	6920	-13.87	20240119	5610	6.24	20240306	6920	-13.87	20231228	3930	51.65	20230726	0.00	N	222110	500	53 억		907710	N	N	0	N	00	N
132	20240307	140828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	250	2	4.38	40317220	6891	116.52	5720	5990	5700	7420	4000	5710	5850.71	8.50	0	-301	5936	5822	5716	5602	5496	5770	5550	53	1710	500	3760	10	1	10677630	636	-14.16	3.69	12	0.06	-421.00	1613.00	6920	20231228	-13.87	3930	20230726	51.65	6920	-13.87	20240119	5610	6.24	20240306	6920	-13.87	20231228	3930	51.65	20230726	0.00	N	222110	500	53 억		907710	N	N	0	N	00	N
133	20240307	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	170	2	2.98	21849840	3771	63.76	5720	5920	5700	7420	4000	5710	5794.18	8.50	0	-208	5936	5822	5716	5602	5496	5770	5550	53	1710	500	3760	10	1	10677630	628	-13.97	3.65	12	0.04	-421.00	1613.00	6920	20231228	-15.03	3930	20230726	49.62	6920	-15.03	20240119	5610	4.81	20240306	6920	-15.03	20231228	3930	49.62	20230726	0.00	N	222110	500	53 억		907710	N	N	0	N	00	N
134	20240307	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	190	2	3.33	19342560	3344	56.54	5720	5920	5700	7420	4000	5710	5784.26	8.50	0	-183	5936	5822	5716	5602	5496	5770	5550	53	1710	500	3760	10	1	10677630	630	-14.01	3.66	12	0.03	-421.00	1613.00	6920	20231228	-14.74	3930	20230726	50.13	6920	-14.74	20240119	5610	5.17	20240306	6920	-14.74	20231228	3930	50.13	20230726	0.00	N	222110	500	53 억		907710	N	N	0	N	00	N
135	20240307	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	200	2	3.50	14813100	2564	43.35	5720	5920	5700	7420	4000	5710	5777.34	8.50	0	-157	5936	5822	5716	5602	5496	5770	5550	53	1710	500	3760	10	1	10677630	631	-14.04	3.66	12	0.02	-421.00	1613.00	6920	20231228	-14.60	3930	20230726	50.38	6920	-14.60	20240119	5610	5.35	20240306	6920	-14.60	20231228	3930	50.38	20230726	0.00	N	222110	500	53 억		907710	N	N	0	N	00	N
136	20240307	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	0	3	0.00	993440	174	2.94	5720	5720	5700	7420	4000	5710	5709.43	8.50	0	-15	5936	5822	5716	5602	5496	5770	5550	53	1710	500	3760	10	1	10677630	610	-13.56	3.54	12	0.00	-421.00	1613.00	6920	20231228	-17.49	3930	20230726	45.29	6920	-17.49	20240119	5610	1.78	20240306	6920	-17.49	20231228	3930	45.29	20230726	0.00	N	222110	500	53 억		907710	N	N	0	N	00	N
137	20240307	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	10	2	0.18	11440	2	0.03	5720	5720	5720	7420	4000	5710	5720.00	8.50	0	0	5936	5822	5716	5602	5496	5770	5550	53	1710	500	3760	10	1	10677630	611	-13.59	3.55	12	0.00	-421.00	1613.00	6920	20231228	-17.34	3930	20230726	45.55	6920	-17.34	20240119	5610	1.96	20240306	6920	-17.34	20231228	3930	45.55	20230726	0.00	N	222110	500	53 억		907710	N	N	0	N	00	N
138	20240306	160832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-70	5	-1.21	33695250	5914	130.38	5750	5830	5610	7510	4050	5780	5697.34	8.50	0	75	5966	5872	5826	5732	5686	5850	5710	53	1730	500	3810	10	1	10677630	610	-13.56	3.54	12	0.06	-421.00	1613.00	6920	20231228	-17.49	3930	20230726	45.29	6920	-17.49	20240119	5610	1.78	20240306	6920	-17.49	20231228	3930	45.29	20230726	0.00	N	222110	500	53 억		907635	N	N	0	N	00	N
139	20240306	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-130	5	-2.25	31926330	5602	123.50	5750	5830	5610	7510	4050	5780	5699.09	8.50	0	211	5966	5872	5826	5732	5686	5850	5710	53	1730	500	3810	10	1	10677630	603	-13.42	3.50	12	0.05	-421.00	1613.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5610	0.71	20240306	6920	-18.35	20231228	3930	43.77	20230726	0.00	N	222110	500	53 억		907635	N	N	0	N	00	N
140	20240306	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-70	5	-1.21	31722990	5566	122.71	5750	5830	5610	7510	4050	5780	5699.42	8.50	0	246	5966	5872	5826	5732	5686	5850	5710	53	1730	500	3810	10	1	10677630	610	-13.56	3.54	12	0.05	-421.00	1613.00	6920	20231228	-17.49	3930	20230726	45.29	6920	-17.49	20240119	5610	1.78	20240306	6920	-17.49	20231228	3930	45.29	20230726	0.00	N	222110	500	53 억		907635	N	N	0	N	00	N
141	20240306	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-170	5	-2.94	29299310	5136	113.23	5750	5830	5610	7510	4050	5780	5704.69	8.50	0	215	5966	5872	5826	5732	5686	5850	5710	53	1730	500	3810	10	1	10677630	599	-13.33	3.48	12	0.05	-421.00	1613.00	6920	20231228	-18.93	3930	20230726	42.75	6920	-18.93	20240119	5610	0.00	20240306	6920	-18.93	20231228	3930	42.75	20230726	0.00	N	222110	500	53 억		907635	N	N	0	N	00	N
142	20240306	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-80	5	-1.38	26207960	4589	101.17	5750	5830	5690	7510	4050	5780	5711.04	8.50	0	167	5966	5872	5826	5732	5686	5850	5710	53	1730	500	3810	10	1	10677630	609	-13.54	3.53	12	0.04	-421.00	1613.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5650	0.88	20240223	6920	-17.63	20231228	3930	45.04	20230726	0.00	N	222110	500	53 억		907635	N	N	0	N	00	N
143	20240306	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-50	5	-0.87	21569140	3774	83.20	5750	5830	5700	7510	4050	5780	5715.19	8.50	0	168	5966	5872	5826	5732	5686	5850	5710	53	1730	500	3810	10	1	10677630	612	-13.61	3.55	12	0.04	-421.00	1613.00	6920	20231228	-17.20	3930	20230726	45.80	6920	-17.20	20240119	5650	1.42	20240223	6920	-17.20	20231228	3930	45.80	20230726	0.00	N	222110	500	53 억		907635	N	N	0	N	00	N
144	20240306	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-60	5	-1.04	21511830	3764	82.98	5750	5830	5700	7510	4050	5780	5715.15	8.50	0	171	5966	5872	5826	5732	5686	5850	5710	53	1730	500	3810	10	1	10677630	611	-13.59	3.55	12	0.04	-421.00	1613.00	6920	20231228	-17.34	3930	20230726	45.55	6920	-17.34	20240119	5650	1.24	20240223	6920	-17.34	20231228	3930	45.55	20230726	0.00	N	222110	500	53 억		907635	N	N	0	N	00	N
145	20240306	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	50	2	0.87	684330	119	2.62	5750	5830	5750	7510	4050	5780	5750.67	8.50	0	-17	5966	5872	5826	5732	5686	5850	5710	53	1730	500	3810	10	1	10677630	623	-13.85	3.61	12	0.00	-421.00	1613.00	6920	20231228	-15.75	3930	20230726	48.35	6920	-15.75	20240119	5650	3.19	20240223	6920	-15.75	20231228	3930	48.35	20230726	0.00	N	222110	500	53 억		907635	N	N	0	N	00	N
146	20240305	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-90	5	-1.53	26360440	4536	264.49	5880	5920	5780	7630	4110	5870	5811.38	8.50	0	-120	5970	5920	5870	5820	5770	5945	5845	53	1760	500	3870	10	1	10677630	617	-13.73	3.58	12	0.04	-421.00	1613.00	6920	20231228	-16.47	3930	20230726	47.07	6920	-16.47	20240119	5650	2.30	20240223	6920	-16.47	20231228	3930	47.07	20230726	0.00	N	222110	500	53 억		907755	N	N	0	N	00	N
147	20240305	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-50	5	-0.85	24048440	4136	241.17	5880	5920	5800	7630	4110	5870	5814.42	8.50	0	-95	5970	5920	5870	5820	5770	5945	5845	53	1760	500	3870	10	1	10677630	621	-13.82	3.61	12	0.04	-421.00	1613.00	6920	20231228	-15.90	3930	20230726	48.09	6920	-15.90	20240119	5650	3.01	20240223	6920	-15.90	20231228	3930	48.09	20230726	0.00	N	222110	500	53 억		907755	N	N	0	N	00	N
148	20240305	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-50	5	-0.85	23990350	4126	240.58	5880	5920	5800	7630	4110	5870	5814.43	8.50	0	-90	5970	5920	5870	5820	5770	5945	5845	53	1760	500	3870	10	1	10677630	621	-13.82	3.61	12	0.04	-421.00	1613.00	6920	20231228	-15.90	3930	20230726	48.09	6920	-15.90	20240119	5650	3.01	20240223	6920	-15.90	20231228	3930	48.09	20230726	0.00	N	222110	500	53 억		907755	N	N	0	N	00	N
149	20240305	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-50	5	-0.85	23984530	4125	240.52	5880	5920	5800	7630	4110	5870	5814.43	8.50	0	-90	5970	5920	5870	5820	5770	5945	5845	53	1760	500	3870	10	1	10677630	621	-13.82	3.61	12	0.04	-421.00	1613.00	6920	20231228	-15.90	3930	20230726	48.09	6920	-15.90	20240119	5650	3.01	20240223	6920	-15.90	20231228	3930	48.09	20230726	0.00	N	222110	500	53 억		907755	N	N	0	N	00	N
150	20240305	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-50	5	-0.85	23740110	4083	238.08	5880	5920	5800	7630	4110	5870	5814.38	8.50	0	-90	5970	5920	5870	5820	5770	5945	5845	53	1760	500	3870	10	1	10677630	621	-13.82	3.61	12	0.04	-421.00	1613.00	6920	20231228	-15.90	3930	20230726	48.09	6920	-15.90	20240119	5650	3.01	20240223	6920	-15.90	20231228	3930	48.09	20230726	0.00	N	222110	500	53 억		907755	N	N	0	N	00	N
151	20240305	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-70	5	-1.19	23687730	4074	237.55	5880	5920	5800	7630	4110	5870	5814.37	8.50	0	-81	5970	5920	5870	5820	5770	5945	5845	53	1760	500	3870	10	1	10677630	619	-13.78	3.60	12	0.04	-421.00	1613.00	6920	20231228	-16.18	3930	20230726	47.58	6920	-16.18	20240119	5650	2.65	20240223	6920	-16.18	20231228	3930	47.58	20230726	0.00	N	222110	500	53 억		907755	N	N	0	N	00	N
152	20240305	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-40	5	-0.68	5404880	922	53.76	5880	5920	5820	7630	4110	5870	5862.13	8.50	0	-116	5970	5920	5870	5820	5770	5945	5845	53	1760	500	3870	10	1	10677630	623	-13.85	3.61	12	0.01	-421.00	1613.00	6920	20231228	-15.75	3930	20230726	48.35	6920	-15.75	20240119	5650	3.19	20240223	6920	-15.75	20231228	3930	48.35	20230726	0.00	N	222110	500	53 억		907755	N	N	0	N	00	N
153	20240305	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	10	2	0.17	382240	65	3.79	5880	5920	5880	7630	4110	5870	5880.62	8.50	0	-9	5970	5920	5870	5820	5770	5945	5845	53	1760	500	3870	10	1	10677630	628	-13.97	3.65	12	0.00	-421.00	1613.00	6920	20231228	-15.03	3930	20230726	49.62	6920	-15.03	20240119	5650	4.07	20240223	6920	-15.03	20231228	3930	49.62	20230726	0.00	N	222110	500	53 억		907755	N	N	0	N	00	N
154	20240304	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	30	2	0.51	10056110	1714	95.86	5840	5920	5820	7590	4090	5840	5867.04	8.50	0	-117	5973	5906	5863	5796	5753	5885	5775	53	1750	500	3850	10	1	10677630	627	-13.94	3.64	12	0.02	-421.00	1613.00	6920	20231228	-15.17	3930	20230726	49.36	6920	-15.17	20240119	5650	3.89	20240223	6920	-15.17	20231228	3930	49.36	20230726	0.00	N	222110	500	53 억		907872	N	N	0	N	00	N
155	20240304	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	30	2	0.51	8013350	1366	76.40	5840	5920	5820	7590	4090	5840	5866.29	8.50	0	-115	5973	5906	5863	5796	5753	5885	5775	53	1750	500	3850	10	1	10677630	627	-13.94	3.64	12	0.01	-421.00	1613.00	6920	20231228	-15.17	3930	20230726	49.36	6920	-15.17	20240119	5650	3.89	20240223	6920	-15.17	20231228	3930	49.36	20230726	0.00	N	222110	500	53 억		907872	N	N	0	N	00	N
156	20240304	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	30	2	0.51	7960570	1357	75.89	5840	5920	5820	7590	4090	5840	5866.30	8.50	0	-111	5973	5906	5863	5796	5753	5885	5775	53	1750	500	3850	10	1	10677630	627	-13.94	3.64	12	0.01	-421.00	1613.00	6920	20231228	-15.17	3930	20230726	49.36	6920	-15.17	20240119	5650	3.89	20240223	6920	-15.17	20231228	3930	49.36	20230726	0.00	N	222110	500	53 억		907872	N	N	0	N	00	N
157	20240304	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	20	2	0.34	7510500	1280	71.59	5840	5920	5830	7590	4090	5840	5867.58	8.50	0	-99	5973	5906	5863	5796	5753	5885	5775	53	1750	500	3850	10	1	10677630	626	-13.92	3.63	12	0.01	-421.00	1613.00	6920	20231228	-15.32	3930	20230726	49.11	6920	-15.32	20240119	5650	3.72	20240223	6920	-15.32	20231228	3930	49.11	20230726	0.00	N	222110	500	53 억		907872	N	N	0	N	00	N
158	20240304	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	30	2	0.51	7481200	1275	71.31	5840	5920	5830	7590	4090	5840	5867.61	8.50	0	-94	5973	5906	5863	5796	5753	5885	5775	53	1750	500	3850	10	1	10677630	627	-13.94	3.64	12	0.01	-421.00	1613.00	6920	20231228	-15.17	3930	20230726	49.36	6920	-15.17	20240119	5650	3.89	20240223	6920	-15.17	20231228	3930	49.36	20230726	0.00	N	222110	500	53 억		907872	N	N	0	N	00	N
159	20240304	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	30	2	0.51	7322490	1248	69.80	5840	5920	5830	7590	4090	5840	5867.38	8.50	0	-79	5973	5906	5863	5796	5753	5885	5775	53	1750	500	3850	10	1	10677630	627	-13.94	3.64	12	0.01	-421.00	1613.00	6920	20231228	-15.17	3930	20230726	49.36	6920	-15.17	20240119	5650	3.89	20240223	6920	-15.17	20231228	3930	49.36	20230726	0.00	N	222110	500	53 억		907872	N	N	0	N	00	N
160	20240304	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	70	2	1.20	1546240	264	14.77	5840	5920	5830	7590	4090	5840	5856.97	8.50	0	-72	5973	5906	5863	5796	5753	5885	5775	53	1750	500	3850	10	1	10677630	631	-14.04	3.66	12	0.00	-421.00	1613.00	6920	20231228	-14.60	3930	20230726	50.38	6920	-14.60	20240119	5650	4.60	20240223	6920	-14.60	20231228	3930	50.38	20230726	0.00	N	222110	500	53 억		907872	N	N	0	N	00	N
161	20240304	090805	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-10	5	-0.17	75900	13	0.73	5840	5840	5830	7590	4090	5840	5838.46	8.50	0	-2	5973	5906	5863	5796	5753	5885	5775	53	1750	500	3850	10	1	10677630	623	-13.85	3.61	12	0.00	-421.00	1613.00	6920	20231228	-15.75	3930	20230726	48.35	6920	-15.75	20240119	5650	3.19	20240223	6920	-15.75	20231228	3930	48.35	20230726	0.00	N	222110	500	53 억		907872	N	N	0	N	00	N