KissMeData/260660/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	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-60	5	-1.11	34124660	6353	84.62	5420	5420	5330	7000	3780	5390	5371.42	0.87	0	-1182	5443	5416	5383	5356	5323	5420	5360	77	1610	500	3980	10	1	15327021	817	26.65	0.89	12	0.04	200.00	6013.00	7480	20230821	-28.74	5060	20230727	5.34	5900	-9.66	20240110	5100	4.51	20240308	7480	-28.74	20230821	5060	5.34	20230727	1.14	N	260660	500	76 억		133114	N	N	0	N	00	N
3	20240329	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-50	5	-0.93	32999160	6142	81.81	5420	5420	5330	7000	3780	5390	5372.71	0.87	0	-1114	5443	5416	5383	5356	5323	5420	5360	77	1610	500	3980	10	1	15327021	818	26.70	0.89	12	0.04	200.00	6013.00	7480	20230821	-28.61	5060	20230727	5.53	5900	-9.49	20240110	5100	4.71	20240308	7480	-28.61	20230821	5060	5.53	20230727	1.14	N	260660	500	76 억		133114	N	N	0	N	00	N
4	20240329	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-40	5	-0.74	26147520	4861	64.74	5420	5420	5350	7000	3780	5390	5379.04	0.87	0	-728	5443	5416	5383	5356	5323	5420	5360	77	1610	500	3980	10	1	15327021	820	26.75	0.89	12	0.03	200.00	6013.00	7480	20230821	-28.48	5060	20230727	5.73	5900	-9.32	20240110	5100	4.90	20240308	7480	-28.48	20230821	5060	5.73	20230727	1.14	N	260660	500	76 억		133114	N	N	0	N	00	N
5	20240329	131009	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-20	5	-0.37	16166610	2999	39.94	5420	5420	5360	7000	3780	5390	5390.67	0.87	0	-677	5443	5416	5383	5356	5323	5420	5360	77	1610	500	3980	10	1	15327021	823	26.85	0.89	12	0.02	200.00	6013.00	7480	20230821	-28.21	5060	20230727	6.13	5900	-8.98	20240110	5100	5.29	20240308	7480	-28.21	20230821	5060	6.13	20230727	1.14	N	260660	500	76 억		133114	N	N	0	N	00	N
6	20240329	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-10	5	-0.19	14630070	2713	36.13	5420	5420	5360	7000	3780	5390	5392.58	0.87	0	-594	5443	5416	5383	5356	5323	5420	5360	77	1610	500	3980	10	1	15327021	825	26.90	0.89	12	0.02	200.00	6013.00	7480	20230821	-28.07	5060	20230727	6.32	5900	-8.81	20240110	5100	5.49	20240308	7480	-28.07	20230821	5060	6.32	20230727	1.14	N	260660	500	76 억		133114	N	N	0	N	00	N
7	20240329	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-20	5	-0.37	14092670	2613	34.80	5420	5420	5360	7000	3780	5390	5393.29	0.87	0	-524	5443	5416	5383	5356	5323	5420	5360	77	1610	500	3980	10	1	15327021	823	26.85	0.89	12	0.02	200.00	6013.00	7480	20230821	-28.21	5060	20230727	6.13	5900	-8.98	20240110	5100	5.29	20240308	7480	-28.21	20230821	5060	6.13	20230727	1.14	N	260660	500	76 억		133114	N	N	0	N	00	N
8	20240329	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	0	3	0.00	10975890	2033	27.08	5420	5420	5360	7000	3780	5390	5398.86	0.87	0	-524	5443	5416	5383	5356	5323	5420	5360	77	1610	500	3980	10	1	15327021	826	26.95	0.90	12	0.01	200.00	6013.00	7480	20230821	-27.94	5060	20230727	6.52	5900	-8.64	20240110	5100	5.69	20240308	7480	-27.94	20230821	5060	6.52	20230727	1.14	N	260660	500	76 억		133114	N	N	0	N	00	N
9	20240329	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-20	5	-0.37	3540210	655	8.72	5420	5420	5370	7000	3780	5390	5404.90	0.87	0	-366	5443	5416	5383	5356	5323	5420	5360	77	1610	500	3980	10	1	15327021	823	26.85	0.89	12	0.00	200.00	6013.00	7480	20230821	-28.21	5060	20230727	6.13	5900	-8.98	20240110	5100	5.29	20240308	7480	-28.21	20230821	5060	6.13	20230727	1.14	N	260660	500	76 억		133114	N	N	0	N	00	N
10	20240328	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	0	3	0.00	39890390	7420	93.79	5390	5410	5350	7000	3780	5390	5376.06	0.87	0	-718	5483	5436	5403	5356	5323	5420	5340	77	1610	500	3980	10	1	15327021	826	26.95	0.90	12	0.05	200.00	6013.00	7480	20230821	-27.94	5060	20230727	6.52	5900	-8.64	20240110	5100	5.69	20240308	7480	-27.94	20230821	5060	6.52	20230727	1.14	N	260660	500	76 억		133832	N	N	0	N	00	N
11	20240328	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-40	5	-0.74	39031590	7260	91.77	5390	5410	5350	7000	3780	5390	5376.25	0.87	0	-608	5483	5436	5403	5356	5323	5420	5340	77	1610	500	3980	10	1	15327021	820	26.75	0.89	12	0.05	200.00	6013.00	7480	20230821	-28.48	5060	20230727	5.73	5900	-9.32	20240110	5100	4.90	20240308	7480	-28.48	20230821	5060	5.73	20230727	1.14	N	260660	500	76 억		133832	N	N	0	N	00	N
12	20240328	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-30	5	-0.56	36281010	6746	85.27	5390	5410	5350	7000	3780	5390	5378.15	0.87	0	-601	5483	5436	5403	5356	5323	5420	5340	77	1610	500	3980	10	1	15327021	822	26.80	0.89	12	0.04	200.00	6013.00	7480	20230821	-28.34	5060	20230727	5.93	5900	-9.15	20240110	5100	5.10	20240308	7480	-28.34	20230821	5060	5.93	20230727	1.14	N	260660	500	76 억		133832	N	N	0	N	00	N
13	20240328	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-20	5	-0.37	34224430	6363	80.43	5390	5410	5350	7000	3780	5390	5378.66	0.87	0	-600	5483	5436	5403	5356	5323	5420	5340	77	1610	500	3980	10	1	15327021	823	26.85	0.89	12	0.04	200.00	6013.00	7480	20230821	-28.21	5060	20230727	6.13	5900	-8.98	20240110	5100	5.29	20240308	7480	-28.21	20230821	5060	6.13	20230727	1.14	N	260660	500	76 억		133832	N	N	0	N	00	N
14	20240328	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-10	5	-0.19	32889500	6115	77.30	5390	5410	5350	7000	3780	5390	5378.50	0.87	0	-435	5483	5436	5403	5356	5323	5420	5340	77	1610	500	3980	10	1	15327021	825	26.90	0.89	12	0.04	200.00	6013.00	7480	20230821	-28.07	5060	20230727	6.32	5900	-8.81	20240110	5100	5.49	20240308	7480	-28.07	20230821	5060	6.32	20230727	1.14	N	260660	500	76 억		133832	N	N	0	N	00	N
15	20240328	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-10	5	-0.19	30022060	5582	70.56	5390	5410	5350	7000	3780	5390	5378.37	0.87	0	-434	5483	5436	5403	5356	5323	5420	5340	77	1610	500	3980	10	1	15327021	825	26.90	0.89	12	0.04	200.00	6013.00	7480	20230821	-28.07	5060	20230727	6.32	5900	-8.81	20240110	5100	5.49	20240308	7480	-28.07	20230821	5060	6.32	20230727	1.14	N	260660	500	76 억		133832	N	N	0	N	00	N
16	20240328	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	10	2	0.19	25795260	4796	60.62	5390	5400	5360	7000	3780	5390	5378.49	0.87	0	-409	5483	5436	5403	5356	5323	5420	5340	77	1610	500	3980	10	1	15327021	828	27.00	0.90	12	0.03	200.00	6013.00	7480	20230821	-27.81	5060	20230727	6.72	5900	-8.47	20240110	5100	5.88	20240308	7480	-27.81	20230821	5060	6.72	20230727	1.14	N	260660	500	76 억		133832	N	N	0	N	00	N
17	20240328	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-20	5	-0.37	582280	108	1.37	5390	5400	5370	7000	3780	5390	5391.48	0.87	0	-76	5483	5436	5403	5356	5323	5420	5340	77	1610	500	3980	10	1	15327021	823	26.85	0.89	12	0.00	200.00	6013.00	7480	20230821	-28.21	5060	20230727	6.13	5900	-8.98	20240110	5100	5.29	20240308	7480	-28.21	20230821	5060	6.13	20230727	1.14	N	260660	500	76 억		133832	N	N	0	N	00	N
18	20240327	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-60	5	-1.10	42752940	7911	44.80	5430	5450	5370	7080	3820	5450	5404.24	0.89	0	-2359	5510	5480	5440	5410	5370	5495	5425	77	1630	500	4030	10	1	15327021	826	26.95	0.90	12	0.05	200.00	6013.00	7480	20230821	-27.94	5060	20230727	6.52	5900	-8.64	20240110	5100	5.69	20240308	7480	-27.94	20230821	5060	6.52	20230727	1.14	N	260660	500	76 억		136188	N	N	0	N	00	N
19	20240327	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-80	5	-1.47	39956160	7392	41.86	5430	5450	5370	7080	3820	5450	5405.32	0.89	0	-2332	5510	5480	5440	5410	5370	5495	5425	77	1630	500	4030	10	1	15327021	823	26.85	0.89	12	0.05	200.00	6013.00	7480	20230821	-28.21	5060	20230727	6.13	5900	-8.98	20240110	5100	5.29	20240308	7480	-28.21	20230821	5060	6.13	20230727	1.14	N	260660	500	76 억		136188	N	N	0	N	00	N
20	20240327	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-50	5	-0.92	38180380	7062	40.00	5430	5450	5380	7080	3820	5450	5406.45	0.89	0	-2207	5510	5480	5440	5410	5370	5495	5425	77	1630	500	4030	10	1	15327021	828	27.00	0.90	12	0.05	200.00	6013.00	7480	20230821	-27.81	5060	20230727	6.72	5900	-8.47	20240110	5100	5.88	20240308	7480	-27.81	20230821	5060	6.72	20230727	1.14	N	260660	500	76 억		136188	N	N	0	N	00	N
21	20240327	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-60	5	-1.10	26937810	4978	28.19	5430	5450	5390	7080	3820	5450	5411.37	0.89	0	-1974	5510	5480	5440	5410	5370	5495	5425	77	1630	500	4030	10	1	15327021	826	26.95	0.90	12	0.03	200.00	6013.00	7480	20230821	-27.94	5060	20230727	6.52	5900	-8.64	20240110	5100	5.69	20240308	7480	-27.94	20230821	5060	6.52	20230727	1.14	N	260660	500	76 억		136188	N	N	0	N	00	N
22	20240327	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-40	5	-0.73	25055950	4629	26.22	5430	5450	5390	7080	3820	5450	5412.82	0.89	0	-1899	5510	5480	5440	5410	5370	5495	5425	77	1630	500	4030	10	1	15327021	829	27.05	0.90	12	0.03	200.00	6013.00	7480	20230821	-27.67	5060	20230727	6.92	5900	-8.31	20240110	5100	6.08	20240308	7480	-27.67	20230821	5060	6.92	20230727	1.14	N	260660	500	76 억		136188	N	N	0	N	00	N
23	20240327	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-10	5	-0.18	19666000	3631	20.56	5430	5450	5410	7080	3820	5450	5416.14	0.89	0	-1377	5510	5480	5440	5410	5370	5495	5425	77	1630	500	4030	10	1	15327021	834	27.20	0.90	12	0.02	200.00	6013.00	7480	20230821	-27.27	5060	20230727	7.51	5900	-7.80	20240110	5100	6.67	20240308	7480	-27.27	20230821	5060	7.51	20230727	1.14	N	260660	500	76 억		136188	N	N	0	N	00	N
24	20240327	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-10	5	-0.18	5489410	1011	5.73	5430	5450	5410	7080	3820	5450	5429.68	0.89	0	-256	5510	5480	5440	5410	5370	5495	5425	77	1630	500	4030	10	1	15327021	834	27.20	0.90	12	0.01	200.00	6013.00	7480	20230821	-27.27	5060	20230727	7.51	5900	-7.80	20240110	5100	6.67	20240308	7480	-27.27	20230821	5060	7.51	20230727	1.14	N	260660	500	76 억		136188	N	N	0	N	00	N
25	20240327	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-30	5	-0.55	3160720	582	3.30	5430	5450	5420	7080	3820	5450	5430.79	0.89	0	-75	5510	5480	5440	5410	5370	5495	5425	77	1630	500	4030	10	1	15327021	831	27.10	0.90	12	0.00	200.00	6013.00	7480	20230821	-27.54	5060	20230727	7.11	5900	-8.14	20240110	5100	6.27	20240308	7480	-27.54	20230821	5060	7.11	20230727	1.14	N	260660	500	76 억		136188	N	N	0	N	00	N
26	20240326	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	0	3	0.00	96198940	17657	46.96	5430	5470	5400	7080	3820	5450	5448.20	0.89	0	-725	5563	5506	5433	5376	5303	5535	5405	77	1630	500	4030	10	1	15327021	835	27.25	0.91	12	0.12	200.00	6013.00	7480	20230821	-27.14	5060	20230727	7.71	5900	-7.63	20240110	5100	6.86	20240308	7480	-27.14	20230821	5060	7.71	20230727	1.13	N	260660	500	76 억		136857	N	N	0	N	00	N
27	20240326	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-20	5	-0.37	95621240	17551	46.68	5430	5470	5400	7080	3820	5450	5448.19	0.89	0	-668	5563	5506	5433	5376	5303	5535	5405	77	1630	500	4030	10	1	15327021	832	27.15	0.90	12	0.11	200.00	6013.00	7480	20230821	-27.41	5060	20230727	7.31	5900	-7.97	20240110	5100	6.47	20240308	7480	-27.41	20230821	5060	7.31	20230727	1.13	N	260660	500	76 억		136857	N	N	0	N	00	N
28	20240326	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	10	2	0.18	88505700	16245	43.20	5430	5470	5400	7080	3820	5450	5448.18	0.89	0	-532	5563	5506	5433	5376	5303	5535	5405	77	1630	500	4030	10	1	15327021	837	27.30	0.91	12	0.11	200.00	6013.00	7480	20230821	-27.01	5060	20230727	7.91	5900	-7.46	20240110	5100	7.06	20240308	7480	-27.01	20230821	5060	7.91	20230727	1.13	N	260660	500	76 억		136857	N	N	0	N	00	N
29	20240326	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	20	2	0.37	77185820	14175	37.70	5430	5470	5400	7080	3820	5450	5445.21	0.89	0	-531	5563	5506	5433	5376	5303	5535	5405	77	1630	500	4030	10	1	15327021	838	27.35	0.91	12	0.09	200.00	6013.00	7480	20230821	-26.87	5060	20230727	8.10	5900	-7.29	20240110	5100	7.25	20240308	7480	-26.87	20230821	5060	8.10	20230727	1.13	N	260660	500	76 억		136857	N	N	0	N	00	N
30	20240326	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	0	3	0.00	51413050	9460	25.16	5430	5460	5400	7080	3820	5450	5434.78	0.89	0	-531	5563	5506	5433	5376	5303	5535	5405	77	1630	500	4030	10	1	15327021	835	27.25	0.91	12	0.06	200.00	6013.00	7480	20230821	-27.14	5060	20230727	7.71	5900	-7.63	20240110	5100	6.86	20240308	7480	-27.14	20230821	5060	7.71	20230727	1.13	N	260660	500	76 억		136857	N	N	0	N	00	N
31	20240326	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	0	3	0.00	27344510	5045	13.42	5430	5450	5400	7080	3820	5450	5420.12	0.89	0	-191	5563	5506	5433	5376	5303	5535	5405	77	1630	500	4030	10	1	15327021	835	27.25	0.91	12	0.03	200.00	6013.00	7480	20230821	-27.14	5060	20230727	7.71	5900	-7.63	20240110	5100	6.86	20240308	7480	-27.14	20230821	5060	7.71	20230727	1.13	N	260660	500	76 억		136857	N	N	0	N	00	N
32	20240326	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-50	5	-0.92	18443250	3407	9.06	5430	5440	5400	7080	3820	5450	5413.34	0.89	0	-98	5563	5506	5433	5376	5303	5535	5405	77	1630	500	4030	10	1	15327021	828	27.00	0.90	12	0.02	200.00	6013.00	7480	20230821	-27.81	5060	20230727	6.72	5900	-8.47	20240110	5100	5.88	20240308	7480	-27.81	20230821	5060	6.72	20230727	1.13	N	260660	500	76 억		136857	N	N	0	N	00	N
33	20240326	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-30	5	-0.55	765520	141	0.38	5430	5430	5420	7080	3820	5450	5429.22	0.89	0	-36	5563	5506	5433	5376	5303	5535	5405	77	1630	500	4030	10	1	15327021	831	27.10	0.90	12	0.00	200.00	6013.00	7480	20230821	-27.54	5060	20230727	7.11	5900	-8.14	20240110	5100	6.27	20240308	7480	-27.54	20230821	5060	7.11	20230727	1.13	N	260660	500	76 억		136857	N	N	0	N	00	N
34	20240325	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	80	2	1.49	204675810	37600	516.41	5400	5490	5360	6980	3760	5370	5443.46	0.90	0	-1418	5456	5412	5356	5312	5256	5385	5285	77	1610	500	3970	10	1	15327021	835	27.25	0.91	12	0.25	200.00	6013.00	7480	20230821	-27.14	5060	20230727	7.71	5900	-7.63	20240110	5100	6.86	20240308	7480	-27.14	20230821	5060	7.71	20230727	1.12	N	260660	500	76 억		138230	N	N	0	N	00	N
35	20240325	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	100	2	1.86	163507400	30005	412.10	5400	5490	5360	6980	3760	5370	5449.34	0.90	0	-1863	5456	5412	5356	5312	5256	5385	5285	77	1610	500	3970	10	1	15327021	838	27.35	0.91	12	0.20	200.00	6013.00	7480	20230821	-26.87	5060	20230727	8.10	5900	-7.29	20240110	5100	7.25	20240308	7480	-26.87	20230821	5060	8.10	20230727	1.12	N	260660	500	76 억		138230	N	N	0	N	00	N
36	20240325	141040	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	110	2	2.05	145049150	26618	365.58	5400	5490	5360	6980	3760	5370	5449.29	0.90	0	-259	5456	5412	5356	5312	5256	5385	5285	77	1610	500	3970	10	1	15327021	840	27.40	0.91	12	0.17	200.00	6013.00	7480	20230821	-26.74	5060	20230727	8.30	5900	-7.12	20240110	5100	7.45	20240308	7480	-26.74	20230821	5060	8.30	20230727	1.12	N	260660	500	76 억		138230	N	N	0	N	00	N
37	20240325	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	70	2	1.30	144569560	26530	364.37	5400	5490	5360	6980	3760	5370	5449.29	0.90	0	-258	5456	5412	5356	5312	5256	5385	5285	77	1610	500	3970	10	1	15327021	834	27.20	0.90	12	0.17	200.00	6013.00	7480	20230821	-27.27	5060	20230727	7.51	5900	-7.80	20240110	5100	6.67	20240308	7480	-27.27	20230821	5060	7.51	20230727	1.12	N	260660	500	76 억		138230	N	N	0	N	00	N
38	20240325	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	110	2	2.05	136641670	25079	344.44	5400	5490	5360	6980	3760	5370	5448.45	0.90	0	-445	5456	5412	5356	5312	5256	5385	5285	77	1610	500	3970	10	1	15327021	840	27.40	0.91	12	0.16	200.00	6013.00	7480	20230821	-26.74	5060	20230727	8.30	5900	-7.12	20240110	5100	7.45	20240308	7480	-26.74	20230821	5060	8.30	20230727	1.12	N	260660	500	76 억		138230	N	N	0	N	00	N
39	20240325	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	110	2	2.05	95096970	17494	240.27	5400	5490	5360	6980	3760	5370	5435.98	0.90	0	100	5456	5412	5356	5312	5256	5385	5285	77	1610	500	3970	10	1	15327021	840	27.40	0.91	12	0.11	200.00	6013.00	7480	20230821	-26.74	5060	20230727	8.30	5900	-7.12	20240110	5100	7.45	20240308	7480	-26.74	20230821	5060	8.30	20230727	1.12	N	260660	500	76 억		138230	N	N	0	N	00	N
40	20240325	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	10	2	0.19	11729500	2184	30.00	5400	5400	5360	6980	3760	5370	5370.65	0.90	0	28	5456	5412	5356	5312	5256	5385	5285	77	1610	500	3970	10	1	15327021	825	26.90	0.89	12	0.01	200.00	6013.00	7480	20230821	-28.07	5060	20230727	6.32	5900	-8.81	20240110	5100	5.49	20240308	7480	-28.07	20230821	5060	6.32	20230727	1.12	N	260660	500	76 억		138230	N	N	0	N	00	N
41	20240325	091045	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	0	3	0.00	1623370	301	4.13	5400	5400	5370	6980	3760	5370	5393.26	0.90	0	-101	5456	5412	5356	5312	5256	5385	5285	77	1610	500	3970	10	1	15327021	823	26.85	0.89	12	0.00	200.00	6013.00	7480	20230821	-28.21	5060	20230727	6.13	5900	-8.98	20240110	5100	5.29	20240308	7480	-28.21	20230821	5060	6.13	20230727	1.12	N	260660	500	76 억		138230	N	N	0	N	00	N
42	20240322	161043	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	0	3	0.00	39033410	7280	48.91	5400	5400	5300	6980	3760	5370	5361.73	0.91	0	-1401	5450	5410	5350	5310	5250	5430	5330	77	1610	500	3970	10	1	15327021	823	26.85	0.89	12	0.05	200.00	6013.00	7480	20230821	-28.21	5060	20230727	6.13	5900	-8.98	20240110	5100	5.29	20240308	7480	-28.21	20230821	5060	6.13	20230727	1.11	N	260660	500	76 억		139631	N	N	0	N	00	N
43	20240322	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	0	3	0.00	38770400	7231	48.58	5400	5400	5300	6980	3760	5370	5361.69	0.91	0	-1388	5450	5410	5350	5310	5250	5430	5330	77	1610	500	3970	10	1	15327021	823	26.85	0.89	12	0.05	200.00	6013.00	7480	20230821	-28.21	5060	20230727	6.13	5900	-8.98	20240110	5100	5.29	20240308	7480	-28.21	20230821	5060	6.13	20230727	1.11	N	260660	500	76 억		139631	N	N	0	N	00	N
44	20240322	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	10	2	0.19	32782410	6113	41.07	5400	5400	5300	6980	3760	5370	5362.74	0.91	0	-1387	5450	5410	5350	5310	5250	5430	5330	77	1610	500	3970	10	1	15327021	825	26.90	0.89	12	0.04	200.00	6013.00	7480	20230821	-28.07	5060	20230727	6.32	5900	-8.81	20240110	5100	5.49	20240308	7480	-28.07	20230821	5060	6.32	20230727	1.11	N	260660	500	76 억		139631	N	N	0	N	00	N
45	20240322	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-10	5	-0.19	32132150	5992	40.26	5400	5400	5300	6980	3760	5370	5362.51	0.91	0	-1351	5450	5410	5350	5310	5250	5430	5330	77	1610	500	3970	10	1	15327021	822	26.80	0.89	12	0.04	200.00	6013.00	7480	20230821	-28.34	5060	20230727	5.93	5900	-9.15	20240110	5100	5.10	20240308	7480	-28.34	20230821	5060	5.93	20230727	1.11	N	260660	500	76 억		139631	N	N	0	N	00	N
46	20240322	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	10	2	0.19	22783930	4254	28.58	5400	5400	5300	6980	3760	5370	5355.88	0.91	0	-954	5450	5410	5350	5310	5250	5430	5330	77	1610	500	3970	10	1	15327021	825	26.90	0.89	12	0.03	200.00	6013.00	7480	20230821	-28.07	5060	20230727	6.32	5900	-8.81	20240110	5100	5.49	20240308	7480	-28.07	20230821	5060	6.32	20230727	1.11	N	260660	500	76 억		139631	N	N	0	N	00	N
47	20240322	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	10	2	0.19	16553270	3095	20.79	5400	5400	5300	6980	3760	5370	5348.39	0.91	0	-935	5450	5410	5350	5310	5250	5430	5330	77	1610	500	3970	10	1	15327021	825	26.90	0.89	12	0.02	200.00	6013.00	7480	20230821	-28.07	5060	20230727	6.32	5900	-8.81	20240110	5100	5.49	20240308	7480	-28.07	20230821	5060	6.32	20230727	1.11	N	260660	500	76 억		139631	N	N	0	N	00	N
48	20240322	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-30	5	-0.56	10571460	1977	13.28	5400	5400	5300	6980	3760	5370	5347.22	0.91	0	-942	5450	5410	5350	5310	5250	5430	5330	77	1610	500	3970	10	1	15327021	818	26.70	0.89	12	0.01	200.00	6013.00	7480	20230821	-28.61	5060	20230727	5.53	5900	-9.49	20240110	5100	4.71	20240308	7480	-28.61	20230821	5060	5.53	20230727	1.11	N	260660	500	76 억		139631	N	N	0	N	00	N
49	20240322	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-30	5	-0.56	4227450	787	5.29	5400	5400	5340	6980	3760	5370	5371.60	0.91	0	-609	5450	5410	5350	5310	5250	5430	5330	77	1610	500	3970	10	1	15327021	818	26.70	0.89	12	0.01	200.00	6013.00	7480	20230821	-28.61	5060	20230727	5.53	5900	-9.49	20240110	5100	4.71	20240308	7480	-28.61	20230821	5060	5.53	20230727	1.11	N	260660	500	76 억		139631	N	N	0	N	00	N
50	20240321	161038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5370	40	2	0.75	79732060	14863	55.24	5330	5390	5290	6920	3740	5330	5364.47	0.92	0	-1649	5463	5396	5293	5226	5123	5430	5260	77	1590	500	3940	10	1	15327021	823	26.85	0.89	12	0.10	200.00	6013.00	7480	20230821	-28.21	5060	20230727	6.13	5900	-8.98	20240110	5100	5.29	20240308	7480	-28.21	20230821	5060	6.13	20230727	1.10	N	260660	500	76 억		141280	N	N	0	N	00	N
51	20240321	151034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5380	50	2	0.94	78082470	14556	54.10	5330	5390	5290	6920	3740	5330	5364.28	0.92	0	-1648	5463	5396	5293	5226	5123	5430	5260	77	1590	500	3940	10	1	15327021	825	26.90	0.89	12	0.09	200.00	6013.00	7480	20230821	-28.07	5060	20230727	6.32	5900	-8.81	20240110	5100	5.49	20240308	7480	-28.07	20230821	5060	6.32	20230727	1.10	N	260660	500	76 억		141280	N	N	0	N	00	N
52	20240321	141034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5370	40	2	0.75	57383670	10707	39.79	5330	5390	5290	6920	3740	5330	5359.45	0.92	0	-1205	5463	5396	5293	5226	5123	5430	5260	77	1590	500	3940	10	1	15327021	823	26.85	0.89	12	0.07	200.00	6013.00	7480	20230821	-28.21	5060	20230727	6.13	5900	-8.98	20240110	5100	5.29	20240308	7480	-28.21	20230821	5060	6.13	20230727	1.10	N	260660	500	76 억		141280	N	N	0	N	00	N
53	20240321	131022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5360	30	2	0.56	55058960	10274	38.18	5330	5390	5290	6920	3740	5330	5359.06	0.92	0	-1182	5463	5396	5293	5226	5123	5430	5260	77	1590	500	3940	10	1	15327021	822	26.80	0.89	12	0.07	200.00	6013.00	7480	20230821	-28.34	5060	20230727	5.93	5900	-9.15	20240110	5100	5.10	20240308	7480	-28.34	20230821	5060	5.93	20230727	1.10	N	260660	500	76 억		141280	N	N	0	N	00	N
54	20240321	121036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5370	40	2	0.75	41674830	7783	28.93	5330	5390	5290	6920	3740	5330	5354.60	0.92	0	-670	5463	5396	5293	5226	5123	5430	5260	77	1590	500	3940	10	1	15327021	823	26.85	0.89	12	0.05	200.00	6013.00	7480	20230821	-28.21	5060	20230727	6.13	5900	-8.98	20240110	5100	5.29	20240308	7480	-28.21	20230821	5060	6.13	20230727	1.10	N	260660	500	76 억		141280	N	N	0	N	00	N
55	20240321	111034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5360	30	2	0.56	35415210	6614	24.58	5330	5390	5290	6920	3740	5330	5354.58	0.92	0	-670	5463	5396	5293	5226	5123	5430	5260	77	1590	500	3940	10	1	15327021	822	26.80	0.89	12	0.04	200.00	6013.00	7480	20230821	-28.34	5060	20230727	5.93	5900	-9.15	20240110	5100	5.10	20240308	7480	-28.34	20230821	5060	5.93	20230727	1.10	N	260660	500	76 억		141280	N	N	0	N	00	N
56	20240321	101037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5360	30	2	0.56	27007250	5043	18.74	5330	5390	5290	6920	3740	5330	5355.39	0.92	0	-426	5463	5396	5293	5226	5123	5430	5260	77	1590	500	3940	10	1	15327021	822	26.80	0.89	12	0.03	200.00	6013.00	7480	20230821	-28.34	5060	20230727	5.93	5900	-9.15	20240110	5100	5.10	20240308	7480	-28.34	20230821	5060	5.93	20230727	1.10	N	260660	500	76 억		141280	N	N	0	N	00	N
57	20240321	091042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5330	0	3	0.00	3106070	585	2.17	5330	5330	5290	6920	3740	5330	5309.52	0.92	0	-5	5463	5396	5293	5226	5123	5430	5260	77	1590	500	3940	10	1	15327021	817	26.65	0.89	12	0.00	200.00	6013.00	7480	20230821	-28.74	5060	20230727	5.34	5900	-9.66	20240110	5100	4.51	20240308	7480	-28.74	20230821	5060	5.34	20230727	1.10	N	260660	500	76 억		141280	N	N	0	N	00	N
58	20240320	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	140	2	2.70	142593650	26906	238.99	5220	5360	5190	6740	3640	5190	5299.70	0.93	0	-910	5303	5246	5203	5146	5103	5225	5125	77	1550	500	3840	10	1	15327021	817	26.65	0.89	12	0.18	200.00	6013.00	7480	20230821	-28.74	5060	20230727	5.34	5900	-9.66	20240110	5100	4.51	20240308	7480	-28.74	20230821	5060	5.34	20230727	1.11	N	260660	500	76 억		142188	N	N	0	N	00	N
59	20240320	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	120	2	2.31	132614600	25030	222.33	5220	5360	5190	6740	3640	5190	5298.23	0.93	0	-1029	5303	5246	5203	5146	5103	5225	5125	77	1550	500	3840	10	1	15327021	814	26.55	0.88	12	0.16	200.00	6013.00	7480	20230821	-29.01	5060	20230727	4.94	5900	-10.00	20240110	5100	4.12	20240308	7480	-29.01	20230821	5060	4.94	20230727	1.11	N	260660	500	76 억		142188	N	N	0	N	00	N
60	20240320	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	150	2	2.89	113846630	21513	191.09	5220	5360	5190	6740	3640	5190	5291.99	0.93	0	-1002	5303	5246	5203	5146	5103	5225	5125	77	1550	500	3840	10	1	15327021	818	26.70	0.89	12	0.14	200.00	6013.00	7480	20230821	-28.61	5060	20230727	5.53	5900	-9.49	20240110	5100	4.71	20240308	7480	-28.61	20230821	5060	5.53	20230727	1.11	N	260660	500	76 억		142188	N	N	0	N	00	N
61	20240320	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	140	2	2.70	87430900	16532	146.85	5220	5360	5190	6740	3640	5190	5288.59	0.93	0	-844	5303	5246	5203	5146	5103	5225	5125	77	1550	500	3840	10	1	15327021	817	26.65	0.89	12	0.11	200.00	6013.00	7480	20230821	-28.74	5060	20230727	5.34	5900	-9.66	20240110	5100	4.51	20240308	7480	-28.74	20230821	5060	5.34	20230727	1.11	N	260660	500	76 억		142188	N	N	0	N	00	N
62	20240320	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	110	2	2.12	74535370	14106	125.30	5220	5360	5190	6740	3640	5190	5283.95	0.93	0	-822	5303	5246	5203	5146	5103	5225	5125	77	1550	500	3840	10	1	15327021	812	26.50	0.88	12	0.09	200.00	6013.00	7480	20230821	-29.14	5060	20230727	4.74	5900	-10.17	20240110	5100	3.92	20240308	7480	-29.14	20230821	5060	4.74	20230727	1.11	N	260660	500	76 억		142188	N	N	0	N	00	N
63	20240320	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	80	2	1.54	61731760	11675	103.70	5220	5360	5190	6740	3640	5190	5287.52	0.93	0	-782	5303	5246	5203	5146	5103	5225	5125	77	1550	500	3840	10	1	15327021	808	26.35	0.88	12	0.08	200.00	6013.00	7480	20230821	-29.55	5060	20230727	4.15	5900	-10.68	20240110	5100	3.33	20240308	7480	-29.55	20230821	5060	4.15	20230727	1.11	N	260660	500	76 억		142188	N	N	0	N	00	N
64	20240320	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	120	2	2.31	35602330	6716	59.66	5220	5360	5190	6740	3640	5190	5301.12	0.93	0	-816	5303	5246	5203	5146	5103	5225	5125	77	1550	500	3840	10	1	15327021	814	26.55	0.88	12	0.04	200.00	6013.00	7480	20230821	-29.01	5060	20230727	4.94	5900	-10.00	20240110	5100	4.12	20240308	7480	-29.01	20230821	5060	4.94	20230727	1.11	N	260660	500	76 억		142188	N	N	0	N	00	N
65	20240320	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	50	2	0.96	3317010	636	5.65	5220	5240	5190	6740	3640	5190	5215.42	0.93	0	15	5303	5246	5203	5146	5103	5225	5125	77	1550	500	3840	10	1	15327021	803	26.20	0.87	12	0.00	200.00	6013.00	7480	20230821	-29.95	5060	20230727	3.56	5900	-11.19	20240110	5100	2.75	20240308	7480	-29.95	20230821	5060	3.56	20230727	1.11	N	260660	500	76 억		142188	N	N	0	N	00	N
66	20240319	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-70	5	-1.33	58491060	11258	266.97	5210	5260	5160	6830	3690	5260	5195.51	0.95	0	-2654	5313	5286	5233	5206	5153	5300	5220	77	1570	500	3890	10	1	15327021	795	9.90	0.87	12	0.07	524.00	5978.00	7480	20230821	-30.61	5060	20230727	2.57	5900	-12.03	20240110	5100	1.76	20240308	7480	-30.61	20230821	5060	2.57	20230727	1.11	N	260660	500	76 억		144942	N	N	0	N	00	N
67	20240319	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-60	5	-1.14	55942910	10768	255.35	5210	5260	5160	6830	3690	5260	5195.29	0.95	0	-2547	5313	5286	5233	5206	5153	5300	5220	77	1570	500	3890	10	1	15327021	797	9.92	0.87	12	0.07	524.00	5978.00	7480	20230821	-30.48	5060	20230727	2.77	5900	-11.86	20240110	5100	1.96	20240308	7480	-30.48	20230821	5060	2.77	20230727	1.11	N	260660	500	76 억		144942	N	N	0	N	00	N
68	20240319	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-40	5	-0.76	54803760	10549	250.15	5210	5260	5160	6830	3690	5260	5195.16	0.95	0	-2346	5313	5286	5233	5206	5153	5300	5220	77	1570	500	3890	10	1	15327021	800	9.96	0.87	12	0.07	524.00	5978.00	7480	20230821	-30.21	5060	20230727	3.16	5900	-11.53	20240110	5100	2.35	20240308	7480	-30.21	20230821	5060	3.16	20230727	1.11	N	260660	500	76 억		144942	N	N	0	N	00	N
69	20240319	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-60	5	-1.14	50995180	9817	232.80	5210	5260	5160	6830	3690	5260	5194.58	0.95	0	-2266	5313	5286	5233	5206	5153	5300	5220	77	1570	500	3890	10	1	15327021	797	9.92	0.87	12	0.06	524.00	5978.00	7480	20230821	-30.48	5060	20230727	2.77	5900	-11.86	20240110	5100	1.96	20240308	7480	-30.48	20230821	5060	2.77	20230727	1.11	N	260660	500	76 억		144942	N	N	0	N	00	N
70	20240319	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-50	5	-0.95	50922340	9803	232.46	5210	5260	5160	6830	3690	5260	5194.57	0.95	0	-2254	5313	5286	5233	5206	5153	5300	5220	77	1570	500	3890	10	1	15327021	799	9.94	0.87	12	0.06	524.00	5978.00	7480	20230821	-30.35	5060	20230727	2.96	5900	-11.69	20240110	5100	2.16	20240308	7480	-30.35	20230821	5060	2.96	20230727	1.11	N	260660	500	76 억		144942	N	N	0	N	00	N
71	20240319	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-80	5	-1.52	33932550	6524	154.71	5210	5260	5160	6830	3690	5260	5201.19	0.95	0	-2574	5313	5286	5233	5206	5153	5300	5220	77	1570	500	3890	10	1	15327021	794	9.89	0.87	12	0.04	524.00	5978.00	7480	20230821	-30.75	5060	20230727	2.37	5900	-12.20	20240110	5100	1.57	20240308	7480	-30.75	20230821	5060	2.37	20230727	1.11	N	260660	500	76 억		144942	N	N	0	N	00	N
72	20240319	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	0	3	0.00	9726950	1865	44.23	5210	5260	5210	6830	3690	5260	5215.52	0.95	0	-204	5313	5286	5233	5206	5153	5300	5220	77	1570	500	3890	10	1	15327021	806	10.04	0.88	12	0.01	524.00	5978.00	7480	20230821	-29.68	5060	20230727	3.95	5900	-10.85	20240110	5100	3.14	20240308	7480	-29.68	20230821	5060	3.95	20230727	1.11	N	260660	500	76 억		144942	N	N	0	N	00	N
73	20240319	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-40	5	-0.76	7322860	1405	33.32	5210	5250	5210	6830	3690	5260	5212.00	0.95	0	-194	5313	5286	5233	5206	5153	5300	5220	77	1570	500	3890	10	1	15327021	800	9.96	0.87	12	0.01	524.00	5978.00	7480	20230821	-30.21	5060	20230727	3.16	5900	-11.53	20240110	5100	2.35	20240308	7480	-30.21	20230821	5060	3.16	20230727	1.11	N	260660	500	76 억		144942	N	N	0	N	00	N
74	20240318	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	70	2	1.35	22014970	4217	27.08	5190	5260	5180	6740	3640	5190	5220.53	0.95	0	-124	5316	5252	5196	5132	5076	5225	5105	77	1550	500	3840	10	1	15327021	806	10.04	0.88	12	0.03	524.00	5978.00	7480	20230821	-29.68	5060	20230727	3.95	5900	-10.85	20240110	5100	3.14	20240308	7480	-29.68	20230821	5060	3.95	20230727	1.13	N	260660	500	76 억		145066	N	N	0	N	00	N
75	20240318	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	60	2	1.16	18650510	3576	22.96	5190	5260	5180	6740	3640	5190	5215.47	0.95	0	-123	5316	5252	5196	5132	5076	5225	5105	77	1550	500	3840	10	1	15327021	805	10.02	0.88	12	0.02	524.00	5978.00	7480	20230821	-29.81	5060	20230727	3.75	5900	-11.02	20240110	5100	2.94	20240308	7480	-29.81	20230821	5060	3.75	20230727	1.13	N	260660	500	76 억		145066	N	N	0	N	00	N
76	20240318	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	50	2	0.96	14191330	2727	17.51	5190	5250	5180	6740	3640	5190	5204.01	0.95	0	14	5316	5252	5196	5132	5076	5225	5105	77	1550	500	3840	10	1	15327021	803	10.00	0.88	12	0.02	524.00	5978.00	7480	20230821	-29.95	5060	20230727	3.56	5900	-11.19	20240110	5100	2.75	20240308	7480	-29.95	20230821	5060	3.56	20230727	1.13	N	260660	500	76 억		145066	N	N	0	N	00	N
77	20240318	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	10	2	0.19	10775910	2073	13.31	5190	5210	5180	6740	3640	5190	5198.22	0.95	0	-75	5316	5252	5196	5132	5076	5225	5105	77	1550	500	3840	10	1	15327021	797	9.92	0.87	12	0.01	524.00	5978.00	7480	20230821	-30.48	5060	20230727	2.77	5900	-11.86	20240110	5100	1.96	20240308	7480	-30.48	20230821	5060	2.77	20230727	1.13	N	260660	500	76 억		145066	N	N	0	N	00	N
78	20240318	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	20	2	0.39	10588530	2037	13.08	5190	5210	5180	6740	3640	5190	5198.10	0.95	0	-69	5316	5252	5196	5132	5076	5225	5105	77	1550	500	3840	10	1	15327021	799	9.94	0.87	12	0.01	524.00	5978.00	7480	20230821	-30.35	5060	20230727	2.96	5900	-11.69	20240110	5100	2.16	20240308	7480	-30.35	20230821	5060	2.96	20230727	1.13	N	260660	500	76 억		145066	N	N	0	N	00	N
79	20240318	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	10	2	0.19	6825910	1314	8.44	5190	5200	5180	6740	3640	5190	5194.76	0.95	0	-70	5316	5252	5196	5132	5076	5225	5105	77	1550	500	3840	10	1	15327021	797	9.92	0.87	12	0.01	524.00	5978.00	7480	20230821	-30.48	5060	20230727	2.77	5900	-11.86	20240110	5100	1.96	20240308	7480	-30.48	20230821	5060	2.77	20230727	1.13	N	260660	500	76 억		145066	N	N	0	N	00	N
80	20240318	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	10	2	0.19	3268790	629	4.04	5190	5200	5180	6740	3640	5190	5196.80	0.95	0	-185	5316	5252	5196	5132	5076	5225	5105	77	1550	500	3840	10	1	15327021	797	9.92	0.87	12	0.00	524.00	5978.00	7480	20230821	-30.48	5060	20230727	2.77	5900	-11.86	20240110	5100	1.96	20240308	7480	-30.48	20230821	5060	2.77	20230727	1.13	N	260660	500	76 억		145066	N	N	0	N	00	N
81	20240318	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	0	3	0.00	627990	121	0.78	5190	5190	5190	6740	3640	5190	5190.00	0.95	0	-75	5316	5252	5196	5132	5076	5225	5105	77	1550	500	3840	10	1	15327021	795	9.90	0.87	12	0.00	524.00	5978.00	7480	20230821	-30.61	5060	20230727	2.57	5900	-12.03	20240110	5100	1.76	20240308	7480	-30.61	20230821	5060	2.57	20230727	1.13	N	260660	500	76 억		145066	N	N	0	N	00	N
82	20240315	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-60	5	-1.14	80310660	15532	126.46	5260	5260	5140	6820	3680	5250	5170.66	0.96	0	-1681	5350	5300	5240	5190	5130	5270	5160	77	1570	500	3880	10	1	15327021	795	9.90	0.87	12	0.10	524.00	5978.00	7480	20230821	-30.61	5060	20230727	2.57	5900	-12.03	20240110	5100	1.76	20240308	7480	-30.61	20230821	5060	2.57	20230727	1.17	N	260660	500	76 억		146713	N	N	0	N	00	N
83	20240315	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-60	5	-1.14	65734360	12711	103.49	5260	5260	5140	6820	3680	5250	5171.45	0.96	0	-1593	5350	5300	5240	5190	5130	5270	5160	77	1570	500	3880	10	1	15327021	795	9.90	0.87	12	0.08	524.00	5978.00	7480	20230821	-30.61	5060	20230727	2.57	5900	-12.03	20240110	5100	1.76	20240308	7480	-30.61	20230821	5060	2.57	20230727	1.17	N	260660	500	76 억		146713	N	N	0	N	00	N
84	20240315	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-70	5	-1.33	59564040	11520	93.80	5260	5260	5140	6820	3680	5250	5170.49	0.96	0	-1541	5350	5300	5240	5190	5130	5270	5160	77	1570	500	3880	10	1	15327021	794	9.89	0.87	12	0.08	524.00	5978.00	7480	20230821	-30.75	5060	20230727	2.37	5900	-12.20	20240110	5100	1.57	20240308	7480	-30.75	20230821	5060	2.37	20230727	1.17	N	260660	500	76 억		146713	N	N	0	N	00	N
85	20240315	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-100	5	-1.90	44022100	8508	69.27	5260	5260	5140	6820	3680	5250	5174.20	0.96	0	-1541	5350	5300	5240	5190	5130	5270	5160	77	1570	500	3880	10	1	15327021	789	9.83	0.86	12	0.06	524.00	5978.00	7480	20230821	-31.15	5060	20230727	1.78	5900	-12.71	20240110	5100	0.98	20240308	7480	-31.15	20230821	5060	1.78	20230727	1.17	N	260660	500	76 억		146713	N	N	0	N	00	N
86	20240315	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-30	5	-0.57	20779610	4009	32.64	5260	5260	5160	6820	3680	5250	5183.24	0.96	0	-791	5350	5300	5240	5190	5130	5270	5160	77	1570	500	3880	10	1	15327021	800	9.96	0.87	12	0.03	524.00	5978.00	7480	20230821	-30.21	5060	20230727	3.16	5900	-11.53	20240110	5100	2.35	20240308	7480	-30.21	20230821	5060	3.16	20230727	1.17	N	260660	500	76 억		146713	N	N	0	N	00	N
87	20240315	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-70	5	-1.33	12444090	2402	19.56	5260	5260	5160	6820	3680	5250	5180.72	0.96	0	-716	5350	5300	5240	5190	5130	5270	5160	77	1570	500	3880	10	1	15327021	794	9.89	0.87	12	0.02	524.00	5978.00	7480	20230821	-30.75	5060	20230727	2.37	5900	-12.20	20240110	5100	1.57	20240308	7480	-30.75	20230821	5060	2.37	20230727	1.17	N	260660	500	76 억		146713	N	N	0	N	00	N
88	20240315	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-40	5	-0.76	8155790	1575	12.82	5260	5260	5160	6820	3680	5250	5178.28	0.96	0	-704	5350	5300	5240	5190	5130	5270	5160	77	1570	500	3880	10	1	15327021	799	9.94	0.87	12	0.01	524.00	5978.00	7480	20230821	-30.35	5060	20230727	2.96	5900	-11.69	20240110	5100	2.16	20240308	7480	-30.35	20230821	5060	2.96	20230727	1.17	N	260660	500	76 억		146713	N	N	0	N	00	N
89	20240315	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-50	5	-0.95	1187580	228	1.86	5260	5260	5200	6820	3680	5250	5208.68	0.96	0	-35	5350	5300	5240	5190	5130	5270	5160	77	1570	500	3880	10	1	15327021	797	9.92	0.87	12	0.00	524.00	5978.00	7480	20230821	-30.48	5060	20230727	2.77	5900	-11.86	20240110	5100	1.96	20240308	7480	-30.48	20230821	5060	2.77	20230727	1.17	N	260660	500	76 억		146713	N	N	0	N	00	N
90	20240314	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-20	5	-0.38	63988040	12272	84.55	5270	5290	5180	6850	3690	5270	5214.14	0.98	0	-3019	5403	5336	5293	5226	5183	5315	5205	77	1580	500	3890	10	1	15327021	805	10.02	0.88	12	0.08	524.00	5978.00	7480	20230821	-29.81	5060	20230727	3.75	5900	-11.02	20240110	5100	2.94	20240308	7480	-29.81	20230821	5060	3.75	20230727	1.12	N	260660	500	76 억		149832	N	N	0	N	00	N
91	20240314	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-40	5	-0.76	61947620	11882	81.86	5270	5290	5180	6850	3690	5270	5213.57	0.98	0	-2898	5403	5336	5293	5226	5183	5315	5205	77	1580	500	3890	10	1	15327021	802	9.98	0.87	12	0.08	524.00	5978.00	7480	20230821	-30.08	5060	20230727	3.36	5900	-11.36	20240110	5100	2.55	20240308	7480	-30.08	20230821	5060	3.36	20230727	1.12	N	260660	500	76 억		149832	N	N	0	N	00	N
92	20240314	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-80	5	-1.52	42418700	8123	55.96	5270	5290	5190	6850	3690	5270	5222.05	0.98	0	-2439	5403	5336	5293	5226	5183	5315	5205	77	1580	500	3890	10	1	15327021	795	9.90	0.87	12	0.05	524.00	5978.00	7480	20230821	-30.61	5060	20230727	2.57	5900	-12.03	20240110	5100	1.76	20240308	7480	-30.61	20230821	5060	2.57	20230727	1.12	N	260660	500	76 억		149832	N	N	0	N	00	N
93	20240314	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-50	5	-0.95	39348300	7532	51.89	5270	5290	5190	6850	3690	5270	5224.15	0.98	0	-1949	5403	5336	5293	5226	5183	5315	5205	77	1580	500	3890	10	1	15327021	800	9.96	0.87	12	0.05	524.00	5978.00	7480	20230821	-30.21	5060	20230727	3.16	5900	-11.53	20240110	5100	2.35	20240308	7480	-30.21	20230821	5060	3.16	20230727	1.12	N	260660	500	76 억		149832	N	N	0	N	00	N
94	20240314	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-40	5	-0.76	36764710	7035	48.47	5270	5290	5200	6850	3690	5270	5225.97	0.98	0	-1736	5403	5336	5293	5226	5183	5315	5205	77	1580	500	3890	10	1	15327021	802	9.98	0.87	12	0.05	524.00	5978.00	7480	20230821	-30.08	5060	20230727	3.36	5900	-11.36	20240110	5100	2.55	20240308	7480	-30.08	20230821	5060	3.36	20230727	1.12	N	260660	500	76 억		149832	N	N	0	N	00	N
95	20240314	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-70	5	-1.33	27939130	5341	36.80	5270	5290	5200	6850	3690	5270	5231.07	0.98	0	-1115	5403	5336	5293	5226	5183	5315	5205	77	1580	500	3890	10	1	15327021	797	9.92	0.87	12	0.03	524.00	5978.00	7480	20230821	-30.48	5060	20230727	2.77	5900	-11.86	20240110	5100	1.96	20240308	7480	-30.48	20230821	5060	2.77	20230727	1.12	N	260660	500	76 억		149832	N	N	0	N	00	N
96	20240314	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-50	5	-0.95	19866950	3792	26.12	5270	5290	5200	6850	3690	5270	5239.17	0.98	0	-483	5403	5336	5293	5226	5183	5315	5205	77	1580	500	3890	10	1	15327021	800	9.96	0.87	12	0.02	524.00	5978.00	7480	20230821	-30.21	5060	20230727	3.16	5900	-11.53	20240110	5100	2.35	20240308	7480	-30.21	20230821	5060	3.16	20230727	1.12	N	260660	500	76 억		149832	N	N	0	N	00	N
97	20240314	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	0	3	0.00	5587280	1060	7.30	5270	5290	5270	6850	3690	5270	5271.02	0.98	0	44	5403	5336	5293	5226	5183	5315	5205	77	1580	500	3890	10	1	15327021	808	10.06	0.88	12	0.01	524.00	5978.00	7480	20230821	-29.55	5060	20230727	4.15	5900	-10.68	20240110	5100	3.33	20240308	7480	-29.55	20230821	5060	4.15	20230727	1.12	N	260660	500	76 억		149832	N	N	0	N	00	N
98	20240313	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-110	5	-2.04	76649120	14515	46.58	5360	5360	5250	6990	3770	5380	5280.68	0.99	0	-2120	5486	5432	5326	5272	5166	5460	5300	77	1610	500	3980	10	1	15327021	808	10.06	0.88	12	0.09	524.00	5978.00	7500	20230308	-29.73	5060	20230727	4.15	5900	-10.68	20240110	5100	3.33	20240308	7480	-29.55	20230821	5060	4.15	20230727	1.12	N	260660	500	76 억		151885	N	N	0	N	00	N
99	20240313	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-100	5	-1.86	75647310	14325	45.97	5360	5360	5250	6990	3770	5380	5280.79	0.99	0	-2036	5486	5432	5326	5272	5166	5460	5300	77	1610	500	3980	10	1	15327021	809	10.08	0.88	12	0.09	524.00	5978.00	7500	20230308	-29.60	5060	20230727	4.35	5900	-10.51	20240110	5100	3.53	20240308	7480	-29.41	20230821	5060	4.35	20230727	1.12	N	260660	500	76 억		151885	N	N	0	N	00	N
100	20240313	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-110	5	-2.04	75388590	14276	45.81	5360	5360	5250	6990	3770	5380	5280.79	0.99	0	-2032	5486	5432	5326	5272	5166	5460	5300	77	1610	500	3980	10	1	15327021	808	10.06	0.88	12	0.09	524.00	5978.00	7500	20230308	-29.73	5060	20230727	4.15	5900	-10.68	20240110	5100	3.33	20240308	7480	-29.55	20230821	5060	4.15	20230727	1.12	N	260660	500	76 억		151885	N	N	0	N	00	N
101	20240313	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-90	5	-1.67	51887400	9810	31.48	5360	5360	5250	6990	3770	5380	5289.24	0.99	0	-1475	5486	5432	5326	5272	5166	5460	5300	77	1610	500	3980	10	1	15327021	811	10.10	0.88	12	0.06	524.00	5978.00	7500	20230308	-29.47	5060	20230727	4.55	5900	-10.34	20240110	5100	3.73	20240308	7480	-29.28	20230821	5060	4.55	20230727	1.12	N	260660	500	76 억		151885	N	N	0	N	00	N
102	20240313	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-110	5	-2.04	46182440	8726	28.00	5360	5360	5260	6990	3770	5380	5292.51	0.99	0	-1157	5486	5432	5326	5272	5166	5460	5300	77	1610	500	3980	10	1	15327021	808	10.06	0.88	12	0.06	524.00	5978.00	7500	20230308	-29.73	5060	20230727	4.15	5900	-10.68	20240110	5100	3.33	20240308	7480	-29.55	20230821	5060	4.15	20230727	1.12	N	260660	500	76 억		151885	N	N	0	N	00	N
103	20240313	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-70	5	-1.30	30045590	5666	18.18	5360	5360	5280	6990	3770	5380	5302.79	0.99	0	-570	5486	5432	5326	5272	5166	5460	5300	77	1610	500	3980	10	1	15327021	814	10.13	0.89	12	0.04	524.00	5978.00	7500	20230308	-29.20	5060	20230727	4.94	5900	-10.00	20240110	5100	4.12	20240308	7480	-29.01	20230821	5060	4.94	20230727	1.12	N	260660	500	76 억		151885	N	N	0	N	00	N
104	20240313	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-50	5	-0.93	27151650	5120	16.43	5360	5360	5280	6990	3770	5380	5303.06	0.99	0	-266	5486	5432	5326	5272	5166	5460	5300	77	1610	500	3980	10	1	15327021	817	10.17	0.89	12	0.03	524.00	5978.00	7500	20230308	-28.93	5060	20230727	5.34	5900	-9.66	20240110	5100	4.51	20240308	7480	-28.74	20230821	5060	5.34	20230727	1.12	N	260660	500	76 억		151885	N	N	0	N	00	N
105	20240313	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-60	5	-1.12	5904460	1104	3.54	5360	5360	5300	6990	3770	5380	5348.24	0.99	0	-216	5486	5432	5326	5272	5166	5460	5300	77	1610	500	3980	10	1	15327021	815	10.15	0.89	12	0.01	524.00	5978.00	7500	20230308	-29.07	5060	20230727	5.14	5900	-9.83	20240110	5100	4.31	20240308	7480	-28.88	20230821	5060	5.14	20230727	1.12	N	260660	500	76 억		151885	N	N	0	N	00	N
106	20240312	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	140	2	2.67	164724600	31152	163.17	5270	5380	5220	6810	3670	5240	5287.73	1.00	0	-576	5333	5286	5223	5176	5113	5310	5200	77	1570	500	3870	10	1	15327021	825	10.27	0.90	12	0.20	524.00	5978.00	7500	20230308	-28.27	5060	20230727	6.32	5900	-8.81	20240110	5100	5.49	20240308	7480	-28.07	20230821	5060	6.32	20230727	1.10	N	260660	500	76 억		152529	N	N	0	N	00	N
107	20240312	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	70	2	1.34	134399380	25493	133.53	5270	5370	5220	6810	3670	5240	5272.01	1.00	0	1064	5333	5286	5223	5176	5113	5310	5200	77	1570	500	3870	10	1	15327021	814	10.13	0.89	12	0.17	524.00	5978.00	7500	20230308	-29.20	5060	20230727	4.94	5900	-10.00	20240110	5100	4.12	20240308	7480	-29.01	20230821	5060	4.94	20230727	1.10	N	260660	500	76 억		152529	N	N	0	N	00	N
108	20240312	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	10	2	0.19	109711000	20814	109.02	5270	5370	5220	6810	3670	5240	5271.02	1.00	0	927	5333	5286	5223	5176	5113	5310	5200	77	1570	500	3870	10	1	15327021	805	10.02	0.88	12	0.14	524.00	5978.00	7500	20230308	-30.00	5060	20230727	3.75	5900	-11.02	20240110	5100	2.94	20240308	7480	-29.81	20230821	5060	3.75	20230727	1.10	N	260660	500	76 억		152529	N	N	0	N	00	N
109	20240312	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	30	2	0.57	95578160	18110	94.86	5270	5370	5220	6810	3670	5240	5277.65	1.00	0	862	5333	5286	5223	5176	5113	5310	5200	77	1570	500	3870	10	1	15327021	808	10.06	0.88	12	0.12	524.00	5978.00	7500	20230308	-29.73	5060	20230727	4.15	5900	-10.68	20240110	5100	3.33	20240308	7480	-29.55	20230821	5060	4.15	20230727	1.10	N	260660	500	76 억		152529	N	N	0	N	00	N
110	20240312	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	60	2	1.15	66141740	12523	65.59	5270	5370	5220	6810	3670	5240	5281.62	1.00	0	60	5333	5286	5223	5176	5113	5310	5200	77	1570	500	3870	10	1	15327021	812	10.11	0.89	12	0.08	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5100	3.92	20240308	7480	-29.14	20230821	5060	4.74	20230727	1.10	N	260660	500	76 억		152529	N	N	0	N	00	N
111	20240312	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	50	2	0.95	60407060	11441	59.93	5270	5370	5220	6810	3670	5240	5279.88	1.00	0	92	5333	5286	5223	5176	5113	5310	5200	77	1570	500	3870	10	1	15327021	811	10.10	0.88	12	0.07	524.00	5978.00	7500	20230308	-29.47	5060	20230727	4.55	5900	-10.34	20240110	5100	3.73	20240308	7480	-29.28	20230821	5060	4.55	20230727	1.10	N	260660	500	76 억		152529	N	N	0	N	00	N
112	20240312	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	20	2	0.38	27366490	5208	27.28	5270	5270	5220	6810	3670	5240	5254.70	1.00	0	177	5333	5286	5223	5176	5113	5310	5200	77	1570	500	3870	10	1	15327021	806	10.04	0.88	12	0.03	524.00	5978.00	7500	20230308	-29.87	5060	20230727	3.95	5900	-10.85	20240110	5100	3.14	20240308	7480	-29.68	20230821	5060	3.95	20230727	1.10	N	260660	500	76 억		152529	N	N	0	N	00	N
113	20240312	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	30	2	0.57	16455480	3128	16.38	5270	5270	5230	6810	3670	5240	5260.70	1.00	0	232	5333	5286	5223	5176	5113	5310	5200	77	1570	500	3870	10	1	15327021	808	10.06	0.88	12	0.02	524.00	5978.00	7500	20230308	-29.73	5060	20230727	4.15	5900	-10.68	20240110	5100	3.33	20240308	7480	-29.55	20230821	5060	4.15	20230727	1.10	N	260660	500	76 억		152529	N	N	0	N	00	N
114	20240311	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	90	2	1.75	99693280	19092	64.78	5160	5270	5160	6690	3610	5150	5221.73	0.98	0	1564	5250	5200	5150	5100	5050	5175	5075	77	1540	500	3810	10	1	15327021	803	10.00	0.88	12	0.12	524.00	5978.00	7500	20230308	-30.13	5060	20230727	3.56	5900	-11.19	20240110	5100	2.75	20240308	7480	-29.95	20230821	5060	3.56	20230727	1.11	N	260660	500	76 억		150965	N	N	0	N	00	N
115	20240311	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	80	2	1.55	99342200	19025	64.56	5160	5270	5160	6690	3610	5150	5221.67	0.98	0	1574	5250	5200	5150	5100	5050	5175	5075	77	1540	500	3810	10	1	15327021	802	9.98	0.87	12	0.12	524.00	5978.00	7500	20230308	-30.27	5060	20230727	3.36	5900	-11.36	20240110	5100	2.55	20240308	7480	-30.08	20230821	5060	3.36	20230727	1.11	N	260660	500	76 억		150965	N	N	0	N	00	N
116	20240311	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	90	2	1.75	98509560	18866	64.02	5160	5270	5160	6690	3610	5150	5221.54	0.98	0	1579	5250	5200	5150	5100	5050	5175	5075	77	1540	500	3810	10	1	15327021	803	10.00	0.88	12	0.12	524.00	5978.00	7500	20230308	-30.13	5060	20230727	3.56	5900	-11.19	20240110	5100	2.75	20240308	7480	-29.95	20230821	5060	3.56	20230727	1.11	N	260660	500	76 억		150965	N	N	0	N	00	N
117	20240311	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	110	2	2.14	94756670	18150	61.59	5160	5270	5160	6690	3610	5150	5220.75	0.98	0	1580	5250	5200	5150	5100	5050	5175	5075	77	1540	500	3810	10	1	15327021	806	10.04	0.88	12	0.12	524.00	5978.00	7500	20230308	-29.87	5060	20230727	3.95	5900	-10.85	20240110	5100	3.14	20240308	7480	-29.68	20230821	5060	3.95	20230727	1.11	N	260660	500	76 억		150965	N	N	0	N	00	N
118	20240311	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	100	2	1.94	90705460	17379	58.97	5160	5260	5160	6690	3610	5150	5219.26	0.98	0	1445	5250	5200	5150	5100	5050	5175	5075	77	1540	500	3810	10	1	15327021	805	10.02	0.88	12	0.11	524.00	5978.00	7500	20230308	-30.00	5060	20230727	3.75	5900	-11.02	20240110	5100	2.94	20240308	7480	-29.81	20230821	5060	3.75	20230727	1.11	N	260660	500	76 억		150965	N	N	0	N	00	N
119	20240311	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	80	2	1.55	85222960	16334	55.43	5160	5240	5160	6690	3610	5150	5217.52	0.98	0	1186	5250	5200	5150	5100	5050	5175	5075	77	1540	500	3810	10	1	15327021	802	9.98	0.87	12	0.11	524.00	5978.00	7500	20230308	-30.27	5060	20230727	3.36	5900	-11.36	20240110	5100	2.55	20240308	7480	-30.08	20230821	5060	3.36	20230727	1.11	N	260660	500	76 억		150965	N	N	0	N	00	N
120	20240311	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	60	2	1.17	8790040	1696	5.76	5160	5220	5160	6690	3610	5150	5182.81	0.98	0	157	5250	5200	5150	5100	5050	5175	5075	77	1540	500	3810	10	1	15327021	799	9.94	0.87	12	0.01	524.00	5978.00	7500	20230308	-30.53	5060	20230727	2.96	5900	-11.69	20240110	5100	2.16	20240308	7480	-30.35	20230821	5060	2.96	20230727	1.11	N	260660	500	76 억		150965	N	N	0	N	00	N
121	20240311	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	40	2	0.78	5750640	1112	3.77	5160	5190	5160	6690	3610	5150	5171.44	0.98	0	100	5250	5200	5150	5100	5050	5175	5075	77	1540	500	3810	10	1	15327021	795	9.90	0.87	12	0.01	524.00	5978.00	7500	20230308	-30.80	5060	20230727	2.57	5900	-12.03	20240110	5100	1.76	20240308	7480	-30.61	20230821	5060	2.57	20230727	1.11	N	260660	500	76 억		150965	N	N	0	N	00	N
122	20240308	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-20	5	-0.39	151184020	29469	187.64	5170	5200	5100	6720	3620	5170	5130.27	0.96	0	2828	5270	5220	5180	5130	5090	5200	5110	77	1550	500	3820	10	1	15327021	789	9.83	0.86	12	0.19	524.00	5978.00	7500	20230308	-31.33	5060	20230727	1.78	5900	-12.71	20240110	5100	0.98	20240308	7500	-31.33	20230308	5060	1.78	20230727	1.11	N	260660	500	76 억		147634	N	N	0	N	00	N
123	20240308	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-10	5	-0.19	146579890	28575	181.95	5170	5200	5100	6720	3620	5170	5129.65	0.96	0	2768	5270	5220	5180	5130	5090	5200	5110	77	1550	500	3820	10	1	15327021	791	9.85	0.86	12	0.19	524.00	5978.00	7500	20230308	-31.20	5060	20230727	1.98	5900	-12.54	20240110	5100	1.18	20240308	7500	-31.20	20230308	5060	1.98	20230727	1.11	N	260660	500	76 억		147634	N	N	0	N	00	N
124	20240308	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-30	5	-0.58	126993940	24766	157.70	5170	5200	5100	6720	3620	5170	5127.75	0.96	0	3497	5270	5220	5180	5130	5090	5200	5110	77	1550	500	3820	10	1	15327021	788	9.81	0.86	12	0.16	524.00	5978.00	7500	20230308	-31.47	5060	20230727	1.58	5900	-12.88	20240110	5100	0.78	20240308	7500	-31.47	20230308	5060	1.58	20230727	1.11	N	260660	500	76 억		147634	N	N	0	N	00	N
125	20240308	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-20	5	-0.39	120379780	23479	149.50	5170	5200	5100	6720	3620	5170	5127.13	0.96	0	2546	5270	5220	5180	5130	5090	5200	5110	77	1550	500	3820	10	1	15327021	789	9.83	0.86	12	0.15	524.00	5978.00	7500	20230308	-31.33	5060	20230727	1.78	5900	-12.71	20240110	5100	0.98	20240308	7500	-31.33	20230308	5060	1.78	20230727	1.11	N	260660	500	76 억		147634	N	N	0	N	00	N
126	20240308	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	30	2	0.58	62557850	12171	77.50	5170	5200	5100	6720	3620	5170	5139.91	0.96	0	785	5270	5220	5180	5130	5090	5200	5110	77	1550	500	3820	10	1	15327021	797	9.92	0.87	12	0.08	524.00	5978.00	7500	20230308	-30.67	5060	20230727	2.77	5900	-11.86	20240110	5100	1.96	20240308	7500	-30.67	20230308	5060	2.77	20230727	1.11	N	260660	500	76 억		147634	N	N	0	N	00	N
127	20240308	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-40	5	-0.77	52781440	10277	65.44	5170	5200	5100	6720	3620	5170	5135.88	0.96	0	500	5270	5220	5180	5130	5090	5200	5110	77	1550	500	3820	10	1	15327021	786	9.79	0.86	12	0.07	524.00	5978.00	7500	20230308	-31.60	5060	20230727	1.38	5900	-13.05	20240110	5100	0.59	20240308	7500	-31.60	20230308	5060	1.38	20230727	1.11	N	260660	500	76 억		147634	N	N	0	N	00	N
128	20240308	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-40	5	-0.77	30655100	5967	37.99	5170	5200	5100	6720	3620	5170	5137.44	0.96	0	113	5270	5220	5180	5130	5090	5200	5110	77	1550	500	3820	10	1	15327021	786	9.79	0.86	12	0.04	524.00	5978.00	7500	20230308	-31.60	5060	20230727	1.38	5900	-13.05	20240110	5100	0.59	20240308	7500	-31.60	20230308	5060	1.38	20230727	1.11	N	260660	500	76 억		147634	N	N	0	N	00	N
129	20240308	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	30	2	0.58	7720980	1499	9.54	5170	5200	5130	6720	3620	5170	5150.75	0.96	0	-147	5270	5220	5180	5130	5090	5200	5110	77	1550	500	3820	10	1	15327021	797	9.92	0.87	12	0.01	524.00	5978.00	7500	20230308	-30.67	5060	20230727	2.77	5900	-11.86	20240110	5130	1.36	20240308	7500	-30.67	20230308	5060	2.77	20230727	1.11	N	260660	500	76 억		147634	N	N	0	N	00	N
130	20240307	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-60	5	-1.15	81010610	15704	303.22	5230	5230	5140	6790	3670	5230	5158.60	1.00	0	-5121	5263	5246	5223	5206	5183	5255	5215	77	1560	500	3870	10	1	15327021	792	9.87	0.86	12	0.10	524.00	5978.00	7500	20230308	-31.07	5060	20230727	2.17	5900	-12.37	20240110	5140	0.58	20240307	7500	-31.07	20230308	5060	2.17	20230727	1.12	N	260660	500	76 억		152655	N	N	0	N	00	N
131	20240307	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-80	5	-1.53	80529800	15611	301.43	5230	5230	5140	6790	3670	5230	5158.53	1.00	0	-5120	5263	5246	5223	5206	5183	5255	5215	77	1560	500	3870	10	1	15327021	789	9.83	0.86	12	0.10	524.00	5978.00	7500	20230308	-31.33	5060	20230727	1.78	5900	-12.71	20240110	5140	0.19	20240307	7500	-31.33	20230308	5060	1.78	20230727	1.12	N	260660	500	76 억		152655	N	N	0	N	00	N
132	20240307	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-70	5	-1.34	74071640	14358	277.23	5230	5230	5140	6790	3670	5230	5158.91	1.00	0	-4784	5263	5246	5223	5206	5183	5255	5215	77	1560	500	3870	10	1	15327021	791	9.85	0.86	12	0.09	524.00	5978.00	7500	20230308	-31.20	5060	20230727	1.98	5900	-12.54	20240110	5140	0.39	20240307	7500	-31.20	20230308	5060	1.98	20230727	1.12	N	260660	500	76 억		152655	N	N	0	N	00	N
133	20240307	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-70	5	-1.34	69071780	13388	258.51	5230	5230	5140	6790	3670	5230	5159.23	1.00	0	-4289	5263	5246	5223	5206	5183	5255	5215	77	1560	500	3870	10	1	15327021	791	9.85	0.86	12	0.09	524.00	5978.00	7500	20230308	-31.20	5060	20230727	1.98	5900	-12.54	20240110	5140	0.39	20240307	7500	-31.20	20230308	5060	1.98	20230727	1.12	N	260660	500	76 억		152655	N	N	0	N	00	N
134	20240307	120911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-70	5	-1.34	64037830	12410	239.62	5230	5230	5150	6790	3670	5230	5160.18	1.00	0	-3938	5263	5246	5223	5206	5183	5255	5215	77	1560	500	3870	10	1	15327021	791	9.85	0.86	12	0.08	524.00	5978.00	7500	20230308	-31.20	5060	20230727	1.98	5900	-12.54	20240110	5150	0.19	20240307	7500	-31.20	20230308	5060	1.98	20230727	1.12	N	260660	500	76 억		152655	N	N	0	N	00	N
135	20240307	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-50	5	-0.96	53314360	10332	199.50	5230	5230	5150	6790	3670	5230	5160.12	1.00	0	-2339	5263	5246	5223	5206	5183	5255	5215	77	1560	500	3870	10	1	15327021	794	9.89	0.87	12	0.07	524.00	5978.00	7500	20230308	-30.93	5060	20230727	2.37	5900	-12.20	20240110	5150	0.58	20240307	7500	-30.93	20230308	5060	2.37	20230727	1.12	N	260660	500	76 억		152655	N	N	0	N	00	N
136	20240307	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-80	5	-1.53	46504650	9012	174.01	5230	5230	5150	6790	3670	5230	5160.30	1.00	0	-2030	5263	5246	5223	5206	5183	5255	5215	77	1560	500	3870	10	1	15327021	789	9.83	0.86	12	0.06	524.00	5978.00	7500	20230308	-31.33	5060	20230727	1.78	5900	-12.71	20240110	5150	0.00	20240307	7500	-31.33	20230308	5060	1.78	20230727	1.12	N	260660	500	76 억		152655	N	N	0	N	00	N
137	20240307	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-30	5	-0.57	532270	102	1.97	5230	5230	5200	6790	3670	5230	5218.33	1.00	0	-7	5263	5246	5223	5206	5183	5255	5215	77	1560	500	3870	10	1	15327021	797	9.92	0.87	12	0.00	524.00	5978.00	7500	20230308	-30.67	5060	20230727	2.77	5900	-11.86	20240110	5190	0.19	20240215	7500	-30.67	20230308	5060	2.77	20230727	1.12	N	260660	500	76 억		152655	N	N	0	N	00	N
138	20240306	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-10	5	-0.19	27043420	5179	32.92	5200	5240	5200	6810	3670	5240	5221.75	1.00	0	-1302	5353	5296	5243	5186	5133	5270	5160	77	1570	500	3870	10	1	15327021	802	9.98	0.87	12	0.03	524.00	5978.00	7500	20230308	-30.27	5060	20230727	3.36	5900	-11.36	20240110	5190	0.77	20240215	7500	-30.27	20230308	5060	3.36	20230727	1.12	N	260660	500	76 억		153957	N	N	0	N	00	N
139	20240306	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-30	5	-0.57	25818030	4944	31.42	5200	5240	5200	6810	3670	5240	5222.09	1.00	0	-1082	5353	5296	5243	5186	5133	5270	5160	77	1570	500	3870	10	1	15327021	799	9.94	0.87	12	0.03	524.00	5978.00	7500	20230308	-30.53	5060	20230727	2.96	5900	-11.69	20240110	5190	0.39	20240215	7500	-30.53	20230308	5060	2.96	20230727	1.12	N	260660	500	76 억		153957	N	N	0	N	00	N
140	20240306	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	0	3	0.00	21290480	4075	25.90	5200	5240	5200	6810	3670	5240	5224.66	1.00	0	-1072	5353	5296	5243	5186	5133	5270	5160	77	1570	500	3870	10	1	15327021	803	10.00	0.88	12	0.03	524.00	5978.00	7500	20230308	-30.13	5060	20230727	3.56	5900	-11.19	20240110	5190	0.96	20240215	7500	-30.13	20230308	5060	3.56	20230727	1.12	N	260660	500	76 억		153957	N	N	0	N	00	N
141	20240306	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-10	5	-0.19	16071100	3077	19.56	5200	5240	5200	6810	3670	5240	5222.98	1.00	0	-789	5353	5296	5243	5186	5133	5270	5160	77	1570	500	3870	10	1	15327021	802	9.98	0.87	12	0.02	524.00	5978.00	7500	20230308	-30.27	5060	20230727	3.36	5900	-11.36	20240110	5190	0.77	20240215	7500	-30.27	20230308	5060	3.36	20230727	1.12	N	260660	500	76 억		153957	N	N	0	N	00	N
142	20240306	120911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-30	5	-0.57	12887000	2468	15.69	5200	5240	5200	6810	3670	5240	5221.64	1.00	0	-789	5353	5296	5243	5186	5133	5270	5160	77	1570	500	3870	10	1	15327021	799	9.94	0.87	12	0.02	524.00	5978.00	7500	20230308	-30.53	5060	20230727	2.96	5900	-11.69	20240110	5190	0.39	20240215	7500	-30.53	20230308	5060	2.96	20230727	1.12	N	260660	500	76 억		153957	N	N	0	N	00	N
143	20240306	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-20	5	-0.38	11979390	2294	14.58	5200	5240	5200	6810	3670	5240	5222.05	1.00	0	-789	5353	5296	5243	5186	5133	5270	5160	77	1570	500	3870	10	1	15327021	800	9.96	0.87	12	0.01	524.00	5978.00	7500	20230308	-30.40	5060	20230727	3.16	5900	-11.53	20240110	5190	0.58	20240215	7500	-30.40	20230308	5060	3.16	20230727	1.12	N	260660	500	76 억		153957	N	N	0	N	00	N
144	20240306	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	0	3	0.00	7414150	1422	9.04	5200	5240	5200	6810	3670	5240	5213.89	1.00	0	-490	5353	5296	5243	5186	5133	5270	5160	77	1570	500	3870	10	1	15327021	803	10.00	0.88	12	0.01	524.00	5978.00	7500	20230308	-30.13	5060	20230727	3.56	5900	-11.19	20240110	5190	0.96	20240215	7500	-30.13	20230308	5060	3.56	20230727	1.12	N	260660	500	76 억		153957	N	N	0	N	00	N
145	20240306	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-30	5	-0.57	140550	27	0.17	5200	5240	5200	6810	3670	5240	5205.56	1.00	0	-13	5353	5296	5243	5186	5133	5270	5160	77	1570	500	3870	10	1	15327021	799	9.94	0.87	12	0.00	524.00	5978.00	7500	20230308	-30.53	5060	20230727	2.96	5900	-11.69	20240110	5190	0.39	20240215	7500	-30.53	20230308	5060	2.96	20230727	1.12	N	260660	500	76 억		153957	N	N	0	N	00	N
146	20240305	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-20	5	-0.38	82149160	15734	186.73	5250	5300	5190	6830	3690	5260	5221.12	1.02	0	-2437	5366	5312	5286	5232	5206	5300	5220	77	1570	500	3890	10	1	15327021	803	10.00	0.88	12	0.10	524.00	5978.00	7500	20230308	-30.13	5060	20230727	3.56	5900	-11.19	20240110	5190	0.96	20240305	7500	-30.13	20230308	5060	3.56	20230727	1.12	N	260660	500	76 억		156494	N	N	0	N	00	N
147	20240305	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-40	5	-0.76	45174010	8629	102.41	5250	5300	5210	6830	3690	5260	5235.14	1.02	0	-1829	5366	5312	5286	5232	5206	5300	5220	77	1570	500	3890	10	1	15327021	800	9.96	0.87	12	0.06	524.00	5978.00	7500	20230308	-30.40	5060	20230727	3.16	5900	-11.53	20240110	5190	0.58	20240215	7500	-30.40	20230308	5060	3.16	20230727	1.12	N	260660	500	76 억		156494	N	N	0	N	00	N
148	20240305	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-20	5	-0.38	29297980	5587	66.31	5250	5300	5220	6830	3690	5260	5243.96	1.02	0	-1651	5366	5312	5286	5232	5206	5300	5220	77	1570	500	3890	10	1	15327021	803	10.00	0.88	12	0.04	524.00	5978.00	7500	20230308	-30.13	5060	20230727	3.56	5900	-11.19	20240110	5190	0.96	20240215	7500	-30.13	20230308	5060	3.56	20230727	1.12	N	260660	500	76 억		156494	N	N	0	N	00	N
149	20240305	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-30	5	-0.57	22855640	4355	51.69	5250	5300	5220	6830	3690	5260	5248.14	1.02	0	-1474	5366	5312	5286	5232	5206	5300	5220	77	1570	500	3890	10	1	15327021	802	9.98	0.87	12	0.03	524.00	5978.00	7500	20230308	-30.27	5060	20230727	3.36	5900	-11.36	20240110	5190	0.77	20240215	7500	-30.27	20230308	5060	3.36	20230727	1.12	N	260660	500	76 억		156494	N	N	0	N	00	N
150	20240305	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-10	5	-0.19	19847710	3780	44.86	5250	5300	5220	6830	3690	5260	5250.72	1.02	0	-1426	5366	5312	5286	5232	5206	5300	5220	77	1570	500	3890	10	1	15327021	805	10.02	0.88	12	0.02	524.00	5978.00	7500	20230308	-30.00	5060	20230727	3.75	5900	-11.02	20240110	5190	1.16	20240215	7500	-30.00	20230308	5060	3.75	20230727	1.12	N	260660	500	76 억		156494	N	N	0	N	00	N
151	20240305	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-10	5	-0.19	18073220	3441	40.84	5250	5300	5230	6830	3690	5260	5252.32	1.02	0	-1378	5366	5312	5286	5232	5206	5300	5220	77	1570	500	3890	10	1	15327021	805	10.02	0.88	12	0.02	524.00	5978.00	7500	20230308	-30.00	5060	20230727	3.75	5900	-11.02	20240110	5190	1.16	20240215	7500	-30.00	20230308	5060	3.75	20230727	1.12	N	260660	500	76 억		156494	N	N	0	N	00	N
152	20240305	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-10	5	-0.19	11162200	2123	25.20	5250	5300	5250	6830	3690	5260	5257.75	1.02	0	-602	5366	5312	5286	5232	5206	5300	5220	77	1570	500	3890	10	1	15327021	805	10.02	0.88	12	0.01	524.00	5978.00	7500	20230308	-30.00	5060	20230727	3.75	5900	-11.02	20240110	5190	1.16	20240215	7500	-30.00	20230308	5060	3.75	20230727	1.12	N	260660	500	76 억		156494	N	N	0	N	00	N
153	20240305	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	40	2	0.76	2081880	396	4.70	5250	5300	5250	6830	3690	5260	5257.27	1.02	0	-22	5366	5312	5286	5232	5206	5300	5220	77	1570	500	3890	10	1	15327021	812	10.11	0.89	12	0.00	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5190	2.12	20240215	7500	-29.33	20230308	5060	4.74	20230727	1.12	N	260660	500	76 억		156494	N	N	0	N	00	N
154	20240304	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-40	5	-0.75	44486280	8425	143.55	5340	5340	5260	6890	3710	5300	5280.27	1.03	0	-2393	5360	5330	5310	5280	5260	5320	5270	77	1590	500	3920	10	1	15327021	806	10.04	0.88	12	0.05	524.00	5978.00	7500	20230308	-29.87	5060	20230727	3.95	5900	-10.85	20240110	5190	1.35	20240215	7500	-29.87	20230308	5060	3.95	20230727	1.12	N	260660	500	76 억		158265	N	N	0	N	00	N
155	20240304	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-20	5	-0.38	35853880	6786	115.62	5340	5340	5270	6890	3710	5300	5283.51	1.03	0	-2243	5360	5330	5310	5280	5260	5320	5270	77	1590	500	3920	10	1	15327021	809	10.08	0.88	12	0.04	524.00	5978.00	7500	20230308	-29.60	5060	20230727	4.35	5900	-10.51	20240110	5190	1.73	20240215	7500	-29.60	20230308	5060	4.35	20230727	1.12	N	260660	500	76 억		158265	N	N	0	N	00	N
156	20240304	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-20	5	-0.38	33007900	6246	106.42	5340	5340	5270	6890	3710	5300	5284.65	1.03	0	-2244	5360	5330	5310	5280	5260	5320	5270	77	1590	500	3920	10	1	15327021	809	10.08	0.88	12	0.04	524.00	5978.00	7500	20230308	-29.60	5060	20230727	4.35	5900	-10.51	20240110	5190	1.73	20240215	7500	-29.60	20230308	5060	4.35	20230727	1.12	N	260660	500	76 억		158265	N	N	0	N	00	N
157	20240304	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-20	5	-0.38	26894940	5087	86.68	5340	5340	5270	6890	3710	5300	5286.99	1.03	0	-1516	5360	5330	5310	5280	5260	5320	5270	77	1590	500	3920	10	1	15327021	809	10.08	0.88	12	0.03	524.00	5978.00	7500	20230308	-29.60	5060	20230727	4.35	5900	-10.51	20240110	5190	1.73	20240215	7500	-29.60	20230308	5060	4.35	20230727	1.12	N	260660	500	76 억		158265	N	N	0	N	00	N
158	20240304	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-20	5	-0.38	24562130	4645	79.14	5340	5340	5270	6890	3710	5300	5287.86	1.03	0	-1334	5360	5330	5310	5280	5260	5320	5270	77	1590	500	3920	10	1	15327021	809	10.08	0.88	12	0.03	524.00	5978.00	7500	20230308	-29.60	5060	20230727	4.35	5900	-10.51	20240110	5190	1.73	20240215	7500	-29.60	20230308	5060	4.35	20230727	1.12	N	260660	500	76 억		158265	N	N	0	N	00	N
159	20240304	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	0	3	0.00	12163200	2294	39.09	5340	5340	5300	6890	3710	5300	5302.18	1.03	0	-1337	5360	5330	5310	5280	5260	5320	5270	77	1590	500	3920	10	1	15327021	812	10.11	0.89	12	0.01	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5190	2.12	20240215	7500	-29.33	20230308	5060	4.74	20230727	1.12	N	260660	500	76 억		158265	N	N	0	N	00	N
160	20240304	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	10	2	0.19	4969490	937	15.97	5340	5340	5300	6890	3710	5300	5303.62	1.03	0	-151	5360	5330	5310	5280	5260	5320	5270	77	1590	500	3920	10	1	15327021	814	10.13	0.89	12	0.01	524.00	5978.00	7500	20230308	-29.20	5060	20230727	4.94	5900	-10.00	20240110	5190	2.31	20240215	7500	-29.20	20230308	5060	4.94	20230727	1.12	N	260660	500	76 억		158265	N	N	0	N	00	N
161	20240304	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	40	2	0.75	208260	39	0.66	5340	5340	5340	6890	3710	5300	5340.00	1.03	0	-5	5360	5330	5310	5280	5260	5320	5270	77	1590	500	3920	10	1	15327021	818	10.19	0.89	12	0.00	524.00	5978.00	7500	20230308	-28.80	5060	20230727	5.53	5900	-9.49	20240110	5190	2.89	20240215	7500	-28.80	20230308	5060	5.53	20230727	1.12	N	260660	500	76 억		158265	N	N	0	N	00	N