KissMeData/036480/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	160429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-10	5	-0.09	71560080	6815	70.06	10590	10610	10450	13700	7380	10540	10500.11	3.02	0	-2065	10693	10616	10563	10486	10433	10655	10525	19	3160	500	6320	10	1	3800000	400	-58.83	1.07	12	0.18	-179.00	9829.00	19450	20230515	-45.86	9680	20230427	8.78	12350	-14.74	20240119	10190	3.34	20240308	19450	-45.86	20230515	9680	8.78	20230427	1.33	N	036480	500	19 억		114947	N	N	0	N	00	N
3	20240329	150430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	-40	5	-0.38	63151280	6014	61.83	10590	10610	10450	13700	7380	10540	10500.71	3.02	0	-1973	10693	10616	10563	10486	10433	10655	10525	19	3160	500	6320	10	1	3800000	399	-58.66	1.07	12	0.16	-179.00	9829.00	19450	20230515	-46.02	9680	20230427	8.47	12350	-14.98	20240119	10190	3.04	20240308	19450	-46.02	20230515	9680	8.47	20230427	1.33	N	036480	500	19 억		114947	N	N	0	N	00	N
4	20240329	140425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10520	-20	5	-0.19	22270840	2113	21.72	10590	10610	10500	13700	7380	10540	10539.91	3.02	0	-799	10693	10616	10563	10486	10433	10655	10525	19	3160	500	6320	10	1	3800000	400	-58.77	1.07	12	0.06	-179.00	9829.00	19450	20230515	-45.91	9680	20230427	8.68	12350	-14.82	20240119	10190	3.24	20240308	19450	-45.91	20230515	9680	8.68	20230427	1.33	N	036480	500	19 억		114947	N	N	0	N	00	N
5	20240329	130421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	20	2	0.19	18139410	1720	17.68	10590	10610	10500	13700	7380	10540	10546.17	3.02	0	-587	10693	10616	10563	10486	10433	10655	10525	19	3160	500	6320	10	1	3800000	401	-58.99	1.07	12	0.05	-179.00	9829.00	19450	20230515	-45.71	9680	20230427	9.09	12350	-14.49	20240119	10190	3.63	20240308	19450	-45.71	20230515	9680	9.09	20230427	1.33	N	036480	500	19 억		114947	N	N	0	N	00	N
6	20240329	120425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	10	2	0.09	10365180	981	10.09	10590	10610	10520	13700	7380	10540	10565.93	3.02	0	-519	10693	10616	10563	10486	10433	10655	10525	19	3160	500	6320	10	1	3800000	401	-58.94	1.07	12	0.03	-179.00	9829.00	19450	20230515	-45.76	9680	20230427	8.99	12350	-14.57	20240119	10190	3.53	20240308	19450	-45.76	20230515	9680	8.99	20230427	1.33	N	036480	500	19 억		114947	N	N	0	N	00	N
7	20240329	110420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	10	2	0.09	6571820	621	6.38	10590	10610	10540	13700	7380	10540	10582.64	3.02	0	-232	10693	10616	10563	10486	10433	10655	10525	19	3160	500	6320	10	1	3800000	401	-58.94	1.07	12	0.02	-179.00	9829.00	19450	20230515	-45.76	9680	20230427	8.99	12350	-14.57	20240119	10190	3.53	20240308	19450	-45.76	20230515	9680	8.99	20230427	1.33	N	036480	500	19 억		114947	N	N	0	N	00	N
8	20240329	100422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	30	2	0.28	5653130	534	5.49	10590	10610	10540	13700	7380	10540	10586.39	3.02	0	-232	10693	10616	10563	10486	10433	10655	10525	19	3160	500	6320	10	1	3800000	402	-59.05	1.08	12	0.01	-179.00	9829.00	19450	20230515	-45.66	9680	20230427	9.19	12350	-14.41	20240119	10190	3.73	20240308	19450	-45.66	20230515	9680	9.19	20230427	1.33	N	036480	500	19 억		114947	N	N	0	N	00	N
9	20240329	090419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	70	2	0.66	31800	3	0.03	10590	10610	10590	13700	7380	10540	10600.00	3.02	0	0	10693	10616	10563	10486	10433	10655	10525	19	3160	500	6320	10	1	3800000	403	-59.27	1.08	12	0.00	-179.00	9829.00	19450	20230515	-45.45	9680	20230427	9.61	12350	-14.09	20240119	10190	4.12	20240308	19450	-45.45	20230515	9680	9.61	20230427	1.33	N	036480	500	19 억		114947	N	N	0	N	00	N
10	20240328	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10540	-20	5	-0.19	102864660	9727	85.63	10510	10640	10510	13720	7400	10560	10575.17	3.03	0	-124	10640	10600	10550	10510	10460	10605	10515	19	3160	500	6330	10	1	3800000	401	-58.88	1.07	12	0.26	-179.00	9829.00	19450	20230515	-45.81	9680	20230427	8.88	12350	-14.66	20240119	10190	3.43	20240308	19450	-45.81	20230515	9680	8.88	20230427	1.34	N	036480	500	19 억		115071	N	N	0	N	00	N
11	20240328	150424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	40	2	0.38	93420190	8831	77.74	10510	10640	10510	13720	7400	10560	10578.66	3.03	0	-116	10640	10600	10550	10510	10460	10605	10515	19	3160	500	6330	10	1	3800000	403	-59.22	1.08	12	0.23	-179.00	9829.00	19450	20230515	-45.50	9680	20230427	9.50	12350	-14.17	20240119	10190	4.02	20240308	19450	-45.50	20230515	9680	9.50	20230427	1.34	N	036480	500	19 억		115071	N	N	0	N	00	N
12	20240328	140420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	50	2	0.47	91263750	8627	75.95	10510	10640	10510	13720	7400	10560	10578.85	3.03	0	-116	10640	10600	10550	10510	10460	10605	10515	19	3160	500	6330	10	1	3800000	403	-59.27	1.08	12	0.23	-179.00	9829.00	19450	20230515	-45.45	9680	20230427	9.61	12350	-14.09	20240119	10190	4.12	20240308	19450	-45.45	20230515	9680	9.61	20230427	1.34	N	036480	500	19 억		115071	N	N	0	N	00	N
13	20240328	130416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10520	-40	5	-0.38	82180350	7770	68.40	10510	10640	10510	13720	7400	10560	10576.62	3.03	0	6	10640	10600	10550	10510	10460	10605	10515	19	3160	500	6330	10	1	3800000	400	-58.77	1.07	12	0.20	-179.00	9829.00	19450	20230515	-45.91	9680	20230427	8.68	12350	-14.82	20240119	10190	3.24	20240308	19450	-45.91	20230515	9680	8.68	20230427	1.34	N	036480	500	19 억		115071	N	N	0	N	00	N
14	20240328	120422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	40	2	0.38	46691320	4412	38.84	10510	10640	10510	13720	7400	10560	10582.80	3.03	0	48	10640	10600	10550	10510	10460	10605	10515	19	3160	500	6330	10	1	3800000	403	-59.22	1.08	12	0.12	-179.00	9829.00	19450	20230515	-45.50	9680	20230427	9.50	12350	-14.17	20240119	10190	4.02	20240308	19450	-45.50	20230515	9680	9.50	20230427	1.34	N	036480	500	19 억		115071	N	N	0	N	00	N
15	20240328	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	10	2	0.09	33777960	3190	28.08	10510	10640	10510	13720	7400	10560	10588.70	3.03	0	154	10640	10600	10550	10510	10460	10605	10515	19	3160	500	6330	10	1	3800000	402	-59.05	1.08	12	0.08	-179.00	9829.00	19450	20230515	-45.66	9680	20230427	9.19	12350	-14.41	20240119	10190	3.73	20240308	19450	-45.66	20230515	9680	9.19	20230427	1.34	N	036480	500	19 억		115071	N	N	0	N	00	N
16	20240328	100422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	50	2	0.47	29905750	2824	24.86	10510	10640	10510	13720	7400	10560	10589.85	3.03	0	167	10640	10600	10550	10510	10460	10605	10515	19	3160	500	6330	10	1	3800000	403	-59.27	1.08	12	0.07	-179.00	9829.00	19450	20230515	-45.45	9680	20230427	9.61	12350	-14.09	20240119	10190	4.12	20240308	19450	-45.45	20230515	9680	9.61	20230427	1.34	N	036480	500	19 억		115071	N	N	0	N	00	N
17	20240328	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10520	-40	5	-0.38	2566270	244	2.15	10510	10560	10510	13720	7400	10560	10517.50	3.03	0	159	10640	10600	10550	10510	10460	10605	10515	19	3160	500	6330	10	1	3800000	400	-58.77	1.07	12	0.01	-179.00	9829.00	19450	20230515	-45.91	9680	20230427	8.68	12350	-14.82	20240119	10190	3.24	20240308	19450	-45.91	20230515	9680	8.68	20230427	1.34	N	036480	500	19 억		115071	N	N	0	N	00	N
18	20240327	160425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	0	3	0.00	119277280	11338	93.76	10560	10590	10500	13720	7400	10560	10520.13	3.03	0	22	10640	10600	10560	10520	10480	10580	10500	19	3160	500	6330	10	1	3800000	401	-58.99	1.07	12	0.30	-179.00	9829.00	19450	20230515	-45.71	9680	20230427	9.09	12350	-14.49	20240119	10190	3.63	20240308	19450	-45.71	20230515	9680	9.09	20230427	1.39	N	036480	500	19 억		115049	N	N	0	N	00	N
19	20240327	150426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10520	-40	5	-0.38	114238500	10860	89.81	10560	10590	10500	13720	7400	10560	10519.20	3.03	0	5	10640	10600	10560	10520	10480	10580	10500	19	3160	500	6330	10	1	3800000	400	-58.77	1.07	12	0.29	-179.00	9829.00	19450	20230515	-45.91	9680	20230427	8.68	12350	-14.82	20240119	10190	3.24	20240308	19450	-45.91	20230515	9680	8.68	20230427	1.39	N	036480	500	19 억		115049	N	N	0	N	00	N
20	20240327	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	-60	5	-0.57	104890510	9970	82.45	10560	10590	10500	13720	7400	10560	10520.61	3.03	0	5	10640	10600	10560	10520	10480	10580	10500	19	3160	500	6330	10	1	3800000	399	-58.66	1.07	12	0.26	-179.00	9829.00	19450	20230515	-46.02	9680	20230427	8.47	12350	-14.98	20240119	10190	3.04	20240308	19450	-46.02	20230515	9680	8.47	20230427	1.39	N	036480	500	19 억		115049	N	N	0	N	00	N
21	20240327	130428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10540	-20	5	-0.19	74330660	7065	58.43	10560	10590	10500	13720	7400	10560	10520.97	3.03	0	13	10640	10600	10560	10520	10480	10580	10500	19	3160	500	6330	10	1	3800000	401	-58.88	1.07	12	0.19	-179.00	9829.00	19450	20230515	-45.81	9680	20230427	8.88	12350	-14.66	20240119	10190	3.43	20240308	19450	-45.81	20230515	9680	8.88	20230427	1.39	N	036480	500	19 억		115049	N	N	0	N	00	N
22	20240327	120427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-10	5	-0.09	49076820	4666	38.59	10560	10590	10500	13720	7400	10560	10517.96	3.03	0	13	10640	10600	10560	10520	10480	10580	10500	19	3160	500	6330	10	1	3800000	401	-58.94	1.07	12	0.12	-179.00	9829.00	19450	20230515	-45.76	9680	20230427	8.99	12350	-14.57	20240119	10190	3.53	20240308	19450	-45.76	20230515	9680	8.99	20230427	1.39	N	036480	500	19 억		115049	N	N	0	N	00	N
23	20240327	110426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-10	5	-0.09	43567180	4142	34.25	10560	10590	10500	13720	7400	10560	10518.39	3.03	0	13	10640	10600	10560	10520	10480	10580	10500	19	3160	500	6330	10	1	3800000	401	-58.94	1.07	12	0.11	-179.00	9829.00	19450	20230515	-45.76	9680	20230427	8.99	12350	-14.57	20240119	10190	3.53	20240308	19450	-45.76	20230515	9680	8.99	20230427	1.39	N	036480	500	19 억		115049	N	N	0	N	00	N
24	20240327	100422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10540	-20	5	-0.19	20347860	1933	15.99	10560	10590	10510	13720	7400	10560	10526.57	3.03	0	14	10640	10600	10560	10520	10480	10580	10500	19	3160	500	6330	10	1	3800000	401	-58.88	1.07	12	0.05	-179.00	9829.00	19450	20230515	-45.81	9680	20230427	8.88	12350	-14.66	20240119	10190	3.43	20240308	19450	-45.81	20230515	9680	8.88	20230427	1.39	N	036480	500	19 억		115049	N	N	0	N	00	N
25	20240327	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	0	3	0.00	211260	20	0.17	10560	10590	10560	13720	7400	10560	10563.00	3.03	0	-16	10640	10600	10560	10520	10480	10580	10500	19	3160	500	6330	10	1	3800000	401	-58.99	1.07	12	0.00	-179.00	9829.00	19450	20230515	-45.71	9680	20230427	9.09	12350	-14.49	20240119	10190	3.63	20240308	19450	-45.71	20230515	9680	9.09	20230427	1.39	N	036480	500	19 억		115049	N	N	0	N	00	N
26	20240326	150421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	-20	5	-0.19	109653640	10393	66.10	10590	10600	10520	13760	7420	10590	10550.72	3.01	0	381	10710	10650	10550	10490	10390	10680	10520	19	3170	500	6350	10	1	3800000	402	-59.05	1.08	12	0.27	-179.00	9829.00	19450	20230515	-45.66	9680	20230427	9.19	12350	-14.41	20240119	10190	3.73	20240308	19450	-45.66	20230515	9680	9.19	20230427	1.37	N	036480	500	19 억		114216	N	N	0	N	00	N
27	20240326	140418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-40	5	-0.38	91259660	8651	55.02	10590	10600	10520	13760	7420	10590	10549.03	3.01	0	437	10710	10650	10550	10490	10390	10680	10520	19	3170	500	6350	10	1	3800000	401	-58.94	1.07	12	0.23	-179.00	9829.00	19450	20230515	-45.76	9680	20230427	8.99	12350	-14.57	20240119	10190	3.53	20240308	19450	-45.76	20230515	9680	8.99	20230427	1.37	N	036480	500	19 억		114216	N	N	0	N	00	N
28	20240326	130418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-40	5	-0.38	58384850	5529	35.16	10590	10600	10530	13760	7420	10590	10559.75	3.01	0	415	10710	10650	10550	10490	10390	10680	10520	19	3170	500	6350	10	1	3800000	401	-58.94	1.07	12	0.15	-179.00	9829.00	19450	20230515	-45.76	9680	20230427	8.99	12350	-14.57	20240119	10190	3.53	20240308	19450	-45.76	20230515	9680	8.99	20230427	1.37	N	036480	500	19 억		114216	N	N	0	N	00	N
29	20240326	120419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-40	5	-0.38	40986860	3879	24.67	10590	10600	10530	13760	7420	10590	10566.35	3.01	0	162	10710	10650	10550	10490	10390	10680	10520	19	3170	500	6350	10	1	3800000	401	-58.94	1.07	12	0.10	-179.00	9829.00	19450	20230515	-45.76	9680	20230427	8.99	12350	-14.57	20240119	10190	3.53	20240308	19450	-45.76	20230515	9680	8.99	20230427	1.37	N	036480	500	19 억		114216	N	N	0	N	00	N
30	20240326	110413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-40	5	-0.38	34129810	3229	20.54	10590	10600	10530	13760	7420	10590	10569.78	3.01	0	162	10710	10650	10550	10490	10390	10680	10520	19	3170	500	6350	10	1	3800000	401	-58.94	1.07	12	0.08	-179.00	9829.00	19450	20230515	-45.76	9680	20230427	8.99	12350	-14.57	20240119	10190	3.53	20240308	19450	-45.76	20230515	9680	8.99	20230427	1.37	N	036480	500	19 억		114216	N	N	0	N	00	N
31	20240326	100421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	0	3	0.00	19815830	1874	11.92	10590	10600	10530	13760	7420	10590	10574.08	3.01	0	122	10710	10650	10550	10490	10390	10680	10520	19	3170	500	6350	10	1	3800000	402	-59.16	1.08	12	0.05	-179.00	9829.00	19450	20230515	-45.55	9680	20230427	9.40	12350	-14.25	20240119	10190	3.93	20240308	19450	-45.55	20230515	9680	9.40	20230427	1.37	N	036480	500	19 억		114216	N	N	0	N	00	N
32	20240326	090418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-60	5	-0.57	1455180	138	0.88	10590	10590	10530	13760	7420	10590	10544.78	3.01	0	0	10710	10650	10550	10490	10390	10680	10520	19	3170	500	6350	10	1	3800000	400	-58.83	1.07	12	0.00	-179.00	9829.00	19450	20230515	-45.86	9680	20230427	8.78	12350	-14.74	20240119	10190	3.34	20240308	19450	-45.86	20230515	9680	8.78	20230427	1.37	N	036480	500	19 억		114216	N	N	0	N	00	N
33	20240325	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	30	2	0.28	163667390	15512	78.97	10570	10610	10450	13720	7400	10560	10551.02	2.98	0	839	10946	10752	10576	10382	10206	10850	10480	19	3160	500	6330	10	1	3800000	402	23.64	1.04	12	0.41	448.00	10220.00	19450	20230515	-45.55	9680	20230427	9.40	12350	-14.25	20240119	10190	3.93	20240308	19450	-45.55	20230515	9680	9.40	20230427	1.37	N	036480	500	19 억		113377	N	N	0	N	00	N
34	20240325	150435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	10	2	0.09	151774550	14387	73.25	10570	10610	10450	13720	7400	10560	10549.42	2.98	0	840	10946	10752	10576	10382	10206	10850	10480	19	3160	500	6330	10	1	3800000	402	23.59	1.03	12	0.38	448.00	10220.00	19450	20230515	-45.66	9680	20230427	9.19	12350	-14.41	20240119	10190	3.73	20240308	19450	-45.66	20230515	9680	9.19	20230427	1.37	N	036480	500	19 억		113377	N	N	0	N	00	N
35	20240325	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	20	2	0.19	128825600	12213	62.18	10570	10610	10450	13720	7400	10560	10548.24	2.98	0	827	10946	10752	10576	10382	10206	10850	10480	19	3160	500	6330	10	1	3800000	402	23.62	1.04	12	0.32	448.00	10220.00	19450	20230515	-45.60	9680	20230427	9.30	12350	-14.33	20240119	10190	3.83	20240308	19450	-45.60	20230515	9680	9.30	20230427	1.37	N	036480	500	19 억		113377	N	N	0	N	00	N
36	20240325	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	20	2	0.19	115222070	10926	55.63	10570	10610	10450	13720	7400	10560	10545.68	2.98	0	802	10946	10752	10576	10382	10206	10850	10480	19	3160	500	6330	10	1	3800000	402	23.62	1.04	12	0.29	448.00	10220.00	19450	20230515	-45.60	9680	20230427	9.30	12350	-14.33	20240119	10190	3.83	20240308	19450	-45.60	20230515	9680	9.30	20230427	1.37	N	036480	500	19 억		113377	N	N	0	N	00	N
37	20240325	120439	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	20	2	0.19	100048540	9492	48.33	10570	10600	10450	13720	7400	10560	10540.30	2.98	0	801	10946	10752	10576	10382	10206	10850	10480	19	3160	500	6330	10	1	3800000	402	23.62	1.04	12	0.25	448.00	10220.00	19450	20230515	-45.60	9680	20230427	9.30	12350	-14.33	20240119	10190	3.83	20240308	19450	-45.60	20230515	9680	9.30	20230427	1.37	N	036480	500	19 억		113377	N	N	0	N	00	N
38	20240325	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	40	2	0.38	85085780	8072	41.10	10570	10600	10450	13720	7400	10560	10540.85	2.98	0	695	10946	10752	10576	10382	10206	10850	10480	19	3160	500	6330	10	1	3800000	403	23.66	1.04	12	0.21	448.00	10220.00	19450	20230515	-45.50	9680	20230427	9.50	12350	-14.17	20240119	10190	4.02	20240308	19450	-45.50	20230515	9680	9.50	20230427	1.37	N	036480	500	19 억		113377	N	N	0	N	00	N
39	20240325	100433	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	20	2	0.19	58736250	5581	28.41	10570	10600	10450	13720	7400	10560	10524.32	2.98	0	408	10946	10752	10576	10382	10206	10850	10480	19	3160	500	6330	10	1	3800000	402	23.62	1.04	12	0.15	448.00	10220.00	19450	20230515	-45.60	9680	20230427	9.30	12350	-14.33	20240119	10190	3.83	20240308	19450	-45.60	20230515	9680	9.30	20230427	1.37	N	036480	500	19 억		113377	N	N	0	N	00	N
40	20240325	090435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	-80	5	-0.76	27348160	2599	13.23	10570	10570	10450	13720	7400	10560	10522.57	2.98	0	-502	10946	10752	10576	10382	10206	10850	10480	19	3160	500	6330	10	1	3800000	398	23.39	1.03	12	0.07	448.00	10220.00	19450	20230515	-46.12	9680	20230427	8.26	12350	-15.14	20240119	10190	2.85	20240308	19450	-46.12	20230515	9680	8.26	20230427	1.37	N	036480	500	19 억		113377	N	N	0	N	00	N
41	20240322	160434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	40	2	0.38	207469290	19542	151.01	10520	10770	10400	13670	7370	10520	10617.63	2.87	0	4378	10646	10582	10486	10422	10326	10600	10440	19	3150	500	6310	10	1	3800000	401	23.57	1.03	12	0.51	448.00	10220.00	19450	20230515	-45.71	9680	20230427	9.09	12350	-14.49	20240119	10190	3.63	20240308	19450	-45.71	20230515	9680	9.09	20230427	1.35	N	036480	500	19 억		108998	N	N	0	N	00	N
42	20240322	150437	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	80	2	0.76	196602830	18514	143.06	10520	10770	10400	13670	7370	10520	10619.14	2.87	0	4383	10646	10582	10486	10422	10326	10600	10440	19	3150	500	6310	10	1	3800000	403	23.66	1.04	12	0.49	448.00	10220.00	19450	20230515	-45.50	9680	20230427	9.50	12350	-14.17	20240119	10190	4.02	20240308	19450	-45.50	20230515	9680	9.50	20230427	1.35	N	036480	500	19 억		108998	N	N	0	N	00	N
43	20240322	140431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	170	2	1.62	142667480	13429	103.77	10520	10770	10400	13670	7370	10520	10623.83	2.87	0	3933	10646	10582	10486	10422	10326	10600	10440	19	3150	500	6310	10	1	3800000	406	23.86	1.05	12	0.35	448.00	10220.00	19450	20230515	-45.04	9680	20230427	10.43	12350	-13.44	20240119	10190	4.91	20240308	19450	-45.04	20230515	9680	10.43	20230427	1.35	N	036480	500	19 억		108998	N	N	0	N	00	N
44	20240322	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	10	2	0.10	37784590	3602	27.83	10520	10570	10400	13670	7370	10520	10489.89	2.87	0	1108	10646	10582	10486	10422	10326	10600	10440	19	3150	500	6310	10	1	3800000	400	23.50	1.03	12	0.09	448.00	10220.00	19450	20230515	-45.86	9680	20230427	8.78	12350	-14.74	20240119	10190	3.34	20240308	19450	-45.86	20230515	9680	8.78	20230427	1.35	N	036480	500	19 억		108998	N	N	0	N	00	N
45	20240322	120429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	30	2	0.29	30303920	2892	22.35	10520	10560	10400	13670	7370	10520	10478.53	2.87	0	929	10646	10582	10486	10422	10326	10600	10440	19	3150	500	6310	10	1	3800000	401	23.55	1.03	12	0.08	448.00	10220.00	19450	20230515	-45.76	9680	20230427	8.99	12350	-14.57	20240119	10190	3.53	20240308	19450	-45.76	20230515	9680	8.99	20230427	1.35	N	036480	500	19 억		108998	N	N	0	N	00	N
46	20240322	110436	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	-50	5	-0.48	18102910	1732	13.38	10520	10530	10400	13670	7370	10520	10452.03	2.87	0	294	10646	10582	10486	10422	10326	10600	10440	19	3150	500	6310	10	1	3800000	398	23.37	1.02	12	0.05	448.00	10220.00	19450	20230515	-46.17	9680	20230427	8.16	12350	-15.22	20240119	10190	2.75	20240308	19450	-46.17	20230515	9680	8.16	20230427	1.35	N	036480	500	19 억		108998	N	N	0	N	00	N
47	20240322	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	-20	5	-0.19	5299830	506	3.91	10520	10530	10410	13670	7370	10520	10473.97	2.87	0	-54	10646	10582	10486	10422	10326	10600	10440	19	3150	500	6310	10	1	3800000	399	23.44	1.03	12	0.01	448.00	10220.00	19450	20230515	-46.02	9680	20230427	8.47	12350	-14.98	20240119	10190	3.04	20240308	19450	-46.02	20230515	9680	8.47	20230427	1.35	N	036480	500	19 억		108998	N	N	0	N	00	N
48	20240322	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10520	0	3	0.00	220920	21	0.16	10520	10520	10520	13670	7370	10520	10520.00	2.87	0	-1	10646	10582	10486	10422	10326	10600	10440	19	3150	500	6310	10	1	3800000	400	23.48	1.03	12	0.00	448.00	10220.00	19450	20230515	-45.91	9680	20230427	8.68	12350	-14.82	20240119	10190	3.24	20240308	19450	-45.91	20230515	9680	8.68	20230427	1.35	N	036480	500	19 억		108998	N	N	0	N	00	N
49	20240321	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10520	30	2	0.29	135384600	12896	60.84	10520	10550	10390	13630	7350	10490	10498.19	2.88	0	-521	10776	10632	10456	10312	10136	10705	10385	19	3140	500	6290	10	1	3800000	400	23.48	1.03	12	0.34	448.00	10220.00	19450	20230515	-45.91	9680	20230427	8.68	12350	-14.82	20240119	10190	3.24	20240308	19450	-45.91	20230515	9680	8.68	20230427	1.38	N	036480	500	19 억		109519	N	N	0	N	00	N
50	20240321	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	10	2	0.10	106098190	10112	47.70	10520	10550	10390	13630	7350	10490	10492.31	2.88	0	-557	10776	10632	10456	10312	10136	10705	10385	19	3140	500	6290	10	1	3800000	399	23.44	1.03	12	0.27	448.00	10220.00	19450	20230515	-46.02	9680	20230427	8.47	12350	-14.98	20240119	10190	3.04	20240308	19450	-46.02	20230515	9680	8.47	20230427	1.38	N	036480	500	19 억		109519	N	N	0	N	00	N
51	20240321	140431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	40	2	0.38	87188020	8312	39.21	10520	10550	10390	13630	7350	10490	10489.42	2.88	0	-586	10776	10632	10456	10312	10136	10705	10385	19	3140	500	6290	10	1	3800000	400	23.50	1.03	12	0.22	448.00	10220.00	19450	20230515	-45.86	9680	20230427	8.78	12350	-14.74	20240119	10190	3.34	20240308	19450	-45.86	20230515	9680	8.78	20230427	1.38	N	036480	500	19 억		109519	N	N	0	N	00	N
52	20240321	130429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	0	3	0.00	58406640	5573	26.29	10520	10550	10390	13630	7350	10490	10480.29	2.88	0	-435	10776	10632	10456	10312	10136	10705	10385	19	3140	500	6290	10	1	3800000	399	23.42	1.03	12	0.15	448.00	10220.00	19450	20230515	-46.07	9680	20230427	8.37	12350	-15.06	20240119	10190	2.94	20240308	19450	-46.07	20230515	9680	8.37	20230427	1.38	N	036480	500	19 억		109519	N	N	0	N	00	N
53	20240321	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	10	2	0.10	51537660	4918	23.20	10520	10550	10390	13630	7350	10490	10479.39	2.88	0	-335	10776	10632	10456	10312	10136	10705	10385	19	3140	500	6290	10	1	3800000	399	23.44	1.03	12	0.13	448.00	10220.00	19450	20230515	-46.02	9680	20230427	8.47	12350	-14.98	20240119	10190	3.04	20240308	19450	-46.02	20230515	9680	8.47	20230427	1.38	N	036480	500	19 억		109519	N	N	0	N	00	N
54	20240321	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-50	5	-0.48	48005340	4581	21.61	10520	10550	10390	13630	7350	10490	10479.23	2.88	0	-335	10776	10632	10456	10312	10136	10705	10385	19	3140	500	6290	10	1	3800000	397	23.30	1.02	12	0.12	448.00	10220.00	19450	20230515	-46.32	9680	20230427	7.85	12350	-15.47	20240119	10190	2.45	20240308	19450	-46.32	20230515	9680	7.85	20230427	1.38	N	036480	500	19 억		109519	N	N	0	N	00	N
55	20240321	100430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	40	2	0.38	27461590	2625	12.38	10520	10530	10390	13630	7350	10490	10461.56	2.88	0	-200	10776	10632	10456	10312	10136	10705	10385	19	3140	500	6290	10	1	3800000	400	23.50	1.03	12	0.07	448.00	10220.00	19450	20230515	-45.86	9680	20230427	8.78	12350	-14.74	20240119	10190	3.34	20240308	19450	-45.86	20230515	9680	8.78	20230427	1.38	N	036480	500	19 억		109519	N	N	0	N	00	N
56	20240321	090432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	20	2	0.19	126220	12	0.06	10520	10520	10510	13630	7350	10490	10518.33	2.88	0	-1	10776	10632	10456	10312	10136	10705	10385	19	3140	500	6290	10	1	3800000	399	23.46	1.03	12	0.00	448.00	10220.00	19450	20230515	-45.96	9680	20230427	8.57	12350	-14.90	20240119	10190	3.14	20240308	19450	-45.96	20230515	9680	8.57	20230427	1.38	N	036480	500	19 억		109519	N	N	0	N	00	N
57	20240320	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	140	2	1.35	220413850	21076	224.93	10350	10600	10280	13450	7250	10350	10457.76	2.78	0	4054	10496	10422	10346	10272	10196	10385	10235	19	3100	500	6210	10	1	3800000	399	23.42	1.03	12	0.55	448.00	10220.00	19450	20230515	-46.07	9680	20230427	8.37	12350	-15.06	20240119	10190	2.94	20240308	19450	-46.07	20230515	9680	8.37	20230427	1.37	N	036480	500	19 억		105465	N	N	0	N	00	N
58	20240320	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	140	2	1.35	195055340	18655	199.09	10350	10600	10280	13450	7250	10350	10455.93	2.78	0	4510	10496	10422	10346	10272	10196	10385	10235	19	3100	500	6210	10	1	3800000	399	23.42	1.03	12	0.49	448.00	10220.00	19450	20230515	-46.07	9680	20230427	8.37	12350	-15.06	20240119	10190	2.94	20240308	19450	-46.07	20230515	9680	8.37	20230427	1.37	N	036480	500	19 억		105465	N	N	0	N	00	N
59	20240320	140432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	120	2	1.16	180832550	17297	184.60	10350	10600	10280	13450	7250	10350	10454.56	2.78	0	4525	10496	10422	10346	10272	10196	10385	10235	19	3100	500	6210	10	1	3800000	398	23.37	1.02	12	0.46	448.00	10220.00	19450	20230515	-46.17	9680	20230427	8.16	12350	-15.22	20240119	10190	2.75	20240308	19450	-46.17	20230515	9680	8.16	20230427	1.37	N	036480	500	19 억		105465	N	N	0	N	00	N
60	20240320	130433	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	110	2	1.06	178324820	17057	182.04	10350	10600	10280	13450	7250	10350	10454.64	2.78	0	4529	10496	10422	10346	10272	10196	10385	10235	19	3100	500	6210	10	1	3800000	397	23.35	1.02	12	0.45	448.00	10220.00	19450	20230515	-46.22	9680	20230427	8.06	12350	-15.30	20240119	10190	2.65	20240308	19450	-46.22	20230515	9680	8.06	20230427	1.37	N	036480	500	19 억		105465	N	N	0	N	00	N
61	20240320	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	120	2	1.16	170404660	16298	173.94	10350	10600	10280	13450	7250	10350	10455.56	2.78	0	4529	10496	10422	10346	10272	10196	10385	10235	19	3100	500	6210	10	1	3800000	398	23.37	1.02	12	0.43	448.00	10220.00	19450	20230515	-46.17	9680	20230427	8.16	12350	-15.22	20240119	10190	2.75	20240308	19450	-46.17	20230515	9680	8.16	20230427	1.37	N	036480	500	19 억		105465	N	N	0	N	00	N
62	20240320	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	150	2	1.45	152330610	14570	155.50	10350	10600	10280	13450	7250	10350	10455.09	2.78	0	4439	10496	10422	10346	10272	10196	10385	10235	19	3100	500	6210	10	1	3800000	399	23.44	1.03	12	0.38	448.00	10220.00	19450	20230515	-46.02	9680	20230427	8.47	12350	-14.98	20240119	10190	3.04	20240308	19450	-46.02	20230515	9680	8.47	20230427	1.37	N	036480	500	19 억		105465	N	N	0	N	00	N
63	20240320	100427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	70	2	0.68	69607810	6704	71.55	10350	10440	10280	13450	7250	10350	10383.03	2.78	0	3230	10496	10422	10346	10272	10196	10385	10235	19	3100	500	6210	10	1	3800000	396	23.26	1.02	12	0.18	448.00	10220.00	19450	20230515	-46.43	9680	20230427	7.64	12350	-15.63	20240119	10190	2.26	20240308	19450	-46.43	20230515	9680	7.64	20230427	1.37	N	036480	500	19 억		105465	N	N	0	N	00	N
64	20240320	090425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	30	2	0.29	1013910	98	1.05	10350	10380	10340	13450	7250	10350	10346.02	2.78	0	-61	10496	10422	10346	10272	10196	10385	10235	19	3100	500	6210	10	1	3800000	394	23.17	1.02	12	0.00	448.00	10220.00	19450	20230515	-46.63	9680	20230427	7.23	12350	-15.95	20240119	10190	1.86	20240308	19450	-46.63	20230515	9680	7.23	20230427	1.37	N	036480	500	19 억		105465	N	N	0	N	00	N
65	20240319	160422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	-30	5	-0.29	96478040	9344	89.03	10380	10420	10270	13490	7270	10380	10325.13	2.80	0	-911	10480	10430	10340	10290	10200	10455	10315	19	3110	500	6220	10	1	3800000	393	23.10	1.01	12	0.25	448.00	10220.00	19450	20230515	-46.79	9680	20230427	6.92	12350	-16.19	20240119	10190	1.57	20240308	19450	-46.79	20230515	9680	6.92	20230427	1.37	N	036480	500	19 억		106376	N	N	0	N	00	N
66	20240319	150429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-50	5	-0.48	84164130	8154	77.69	10380	10420	10270	13490	7270	10380	10321.82	2.80	0	-784	10480	10430	10340	10290	10200	10455	10315	19	3110	500	6220	10	1	3800000	393	23.06	1.01	12	0.21	448.00	10220.00	19450	20230515	-46.89	9680	20230427	6.71	12350	-16.36	20240119	10190	1.37	20240308	19450	-46.89	20230515	9680	6.71	20230427	1.37	N	036480	500	19 억		106376	N	N	0	N	00	N
67	20240319	140429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-100	5	-0.96	54999140	5325	50.74	10380	10420	10270	13490	7270	10380	10328.48	2.80	0	-651	10480	10430	10340	10290	10200	10455	10315	19	3110	500	6220	10	1	3800000	391	22.95	1.01	12	0.14	448.00	10220.00	19450	20230515	-47.15	9680	20230427	6.20	12350	-16.76	20240119	10190	0.88	20240308	19450	-47.15	20230515	9680	6.20	20230427	1.37	N	036480	500	19 억		106376	N	N	0	N	00	N
68	20240319	130403	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-70	5	-0.67	35595920	3441	32.79	10380	10420	10300	13490	7270	10380	10344.64	2.80	0	-386	10480	10430	10340	10290	10200	10455	10315	19	3110	500	6220	10	1	3800000	392	23.01	1.01	12	0.09	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	12350	-16.52	20240119	10190	1.18	20240308	19450	-46.99	20230515	9680	6.51	20230427	1.37	N	036480	500	19 억		106376	N	N	0	N	00	N
69	20240319	120427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-20	5	-0.19	25663770	2479	23.62	10380	10420	10300	13490	7270	10380	10352.47	2.80	0	-91	10480	10430	10340	10290	10200	10455	10315	19	3110	500	6220	10	1	3800000	394	23.12	1.01	12	0.07	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	12350	-16.11	20240119	10190	1.67	20240308	19450	-46.74	20230515	9680	7.02	20230427	1.37	N	036480	500	19 억		106376	N	N	0	N	00	N
70	20240319	110427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-80	5	-0.77	19862730	1918	18.28	10380	10420	10300	13490	7270	10380	10355.96	2.80	0	-57	10480	10430	10340	10290	10200	10455	10315	19	3110	500	6220	10	1	3800000	391	22.99	1.01	12	0.05	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	12350	-16.60	20240119	10190	1.08	20240308	19450	-47.04	20230515	9680	6.40	20230427	1.37	N	036480	500	19 억		106376	N	N	0	N	00	N
71	20240319	100428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	0	3	0.00	10317910	993	9.46	10380	10420	10310	13490	7270	10380	10390.64	2.80	0	-23	10480	10430	10340	10290	10200	10455	10315	19	3110	500	6220	10	1	3800000	394	23.17	1.02	12	0.03	448.00	10220.00	19450	20230515	-46.63	9680	20230427	7.23	12350	-15.95	20240119	10190	1.86	20240308	19450	-46.63	20230515	9680	7.23	20230427	1.37	N	036480	500	19 억		106376	N	N	0	N	00	N
72	20240319	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	30	2	0.29	3579600	344	3.28	10380	10410	10370	13490	7270	10380	10405.81	2.80	0	-27	10480	10430	10340	10290	10200	10455	10315	19	3110	500	6220	10	1	3800000	396	23.24	1.02	12	0.01	448.00	10220.00	19450	20230515	-46.48	9680	20230427	7.54	12350	-15.71	20240119	10190	2.16	20240308	19450	-46.48	20230515	9680	7.54	20230427	1.37	N	036480	500	19 억		106376	N	N	0	N	00	N
73	20240318	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	80	2	0.78	106028860	10288	126.93	10280	10390	10250	13390	7210	10300	10306.06	2.75	0	1846	10426	10362	10286	10222	10146	10325	10185	19	3090	500	6180	10	1	3800000	394	23.17	1.02	12	0.27	448.00	10220.00	19450	20230515	-46.63	9680	20230427	7.23	12350	-15.95	20240119	10190	1.86	20240308	19450	-46.63	20230515	9680	7.23	20230427	1.37	N	036480	500	19 억		104530	N	N	0	N	00	N
74	20240318	150426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	60	2	0.58	100832860	9787	120.75	10280	10370	10250	13390	7210	10300	10302.73	2.75	0	1828	10426	10362	10286	10222	10146	10325	10185	19	3090	500	6180	10	1	3800000	394	23.12	1.01	12	0.26	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	12350	-16.11	20240119	10190	1.67	20240308	19450	-46.74	20230515	9680	7.02	20230427	1.37	N	036480	500	19 억		104530	N	N	0	N	00	N
75	20240318	140425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	10	2	0.10	51009480	4956	61.15	10280	10350	10250	13390	7210	10300	10292.47	2.75	0	234	10426	10362	10286	10222	10146	10325	10185	19	3090	500	6180	10	1	3800000	392	23.01	1.01	12	0.13	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	12350	-16.52	20240119	10190	1.18	20240308	19450	-46.99	20230515	9680	6.51	20230427	1.37	N	036480	500	19 억		104530	N	N	0	N	00	N
76	20240318	130425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	0	3	0.00	49609150	4820	59.47	10280	10350	10250	13390	7210	10300	10292.35	2.75	0	234	10426	10362	10286	10222	10146	10325	10185	19	3090	500	6180	10	1	3800000	391	22.99	1.01	12	0.13	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	12350	-16.60	20240119	10190	1.08	20240308	19450	-47.04	20230515	9680	6.40	20230427	1.37	N	036480	500	19 억		104530	N	N	0	N	00	N
77	20240318	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	10	2	0.10	42516480	4131	50.97	10280	10350	10250	13390	7210	10300	10292.06	2.75	0	286	10426	10362	10286	10222	10146	10325	10185	19	3090	500	6180	10	1	3800000	392	23.01	1.01	12	0.11	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	12350	-16.52	20240119	10190	1.18	20240308	19450	-46.99	20230515	9680	6.51	20230427	1.37	N	036480	500	19 억		104530	N	N	0	N	00	N
78	20240318	110426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	10	2	0.10	39560870	3844	47.43	10280	10350	10250	13390	7210	10300	10291.59	2.75	0	286	10426	10362	10286	10222	10146	10325	10185	19	3090	500	6180	10	1	3800000	392	23.01	1.01	12	0.10	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	12350	-16.52	20240119	10190	1.18	20240308	19450	-46.99	20230515	9680	6.51	20230427	1.37	N	036480	500	19 억		104530	N	N	0	N	00	N
79	20240318	100423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	10	2	0.10	31191360	3033	37.42	10280	10350	10250	13390	7210	10300	10284.00	2.75	0	286	10426	10362	10286	10222	10146	10325	10185	19	3090	500	6180	10	1	3800000	392	23.01	1.01	12	0.08	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	12350	-16.52	20240119	10190	1.18	20240308	19450	-46.99	20230515	9680	6.51	20230427	1.37	N	036480	500	19 억		104530	N	N	0	N	00	N
80	20240318	090423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	50	2	0.49	4412360	429	5.29	10280	10350	10280	13390	7210	10300	10285.22	2.75	0	6	10426	10362	10286	10222	10146	10325	10185	19	3090	500	6180	10	1	3800000	393	23.10	1.01	12	0.01	448.00	10220.00	19450	20230515	-46.79	9680	20230427	6.92	12350	-16.19	20240119	10190	1.57	20240308	19450	-46.79	20230515	9680	6.92	20230427	1.37	N	036480	500	19 억		104530	N	N	0	N	00	N
81	20240315	160419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	10	2	0.10	83094320	8090	88.79	10310	10350	10210	13370	7210	10290	10271.20	2.78	0	-1279	10363	10326	10263	10226	10163	10295	10195	19	3080	500	6170	10	1	3800000	391	22.99	1.01	12	0.21	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	12350	-16.60	20240119	10190	1.08	20240308	19450	-47.04	20230515	9680	6.40	20230427	1.39	N	036480	500	19 억		105809	N	N	0	N	00	N
82	20240315	150400	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	20	2	0.19	77418190	7539	82.75	10310	10350	10210	13370	7210	10290	10269.03	2.78	0	-1294	10363	10326	10263	10226	10163	10295	10195	19	3080	500	6170	10	1	3800000	392	23.01	1.01	12	0.20	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	12350	-16.52	20240119	10190	1.18	20240308	19450	-46.99	20230515	9680	6.51	20230427	1.39	N	036480	500	19 억		105809	N	N	0	N	00	N
83	20240315	140357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-20	5	-0.19	68689940	6688	73.41	10310	10350	10210	13370	7210	10290	10270.62	2.78	0	-1367	10363	10326	10263	10226	10163	10295	10195	19	3080	500	6170	10	1	3800000	390	22.92	1.00	12	0.18	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	12350	-16.84	20240119	10190	0.79	20240308	19450	-47.20	20230515	9680	6.10	20230427	1.39	N	036480	500	19 억		105809	N	N	0	N	00	N
84	20240315	130422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-40	5	-0.39	45116270	4399	48.28	10310	10340	10210	13370	7210	10290	10256.03	2.78	0	-1125	10363	10326	10263	10226	10163	10295	10195	19	3080	500	6170	10	1	3800000	390	22.88	1.00	12	0.12	448.00	10220.00	19450	20230515	-47.30	9680	20230427	5.89	12350	-17.00	20240119	10190	0.59	20240308	19450	-47.30	20230515	9680	5.89	20230427	1.39	N	036480	500	19 억		105809	N	N	0	N	00	N
85	20240315	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-20	5	-0.19	40976140	3995	43.85	10310	10340	10210	13370	7210	10290	10256.86	2.78	0	-1030	10363	10326	10263	10226	10163	10295	10195	19	3080	500	6170	10	1	3800000	390	22.92	1.00	12	0.11	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	12350	-16.84	20240119	10190	0.79	20240308	19450	-47.20	20230515	9680	6.10	20230427	1.39	N	036480	500	19 억		105809	N	N	0	N	00	N
86	20240315	110416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-10	5	-0.10	39918290	3892	42.72	10310	10340	10210	13370	7210	10290	10256.50	2.78	0	-931	10363	10326	10263	10226	10163	10295	10195	19	3080	500	6170	10	1	3800000	391	22.95	1.01	12	0.10	448.00	10220.00	19450	20230515	-47.15	9680	20230427	6.20	12350	-16.76	20240119	10190	0.88	20240308	19450	-47.15	20230515	9680	6.20	20230427	1.39	N	036480	500	19 억		105809	N	N	0	N	00	N
87	20240315	100420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	-30	5	-0.29	28665770	2793	30.66	10310	10340	10210	13370	7210	10290	10263.43	2.78	0	-871	10363	10326	10263	10226	10163	10295	10195	19	3080	500	6170	10	1	3800000	390	22.90	1.00	12	0.07	448.00	10220.00	19450	20230515	-47.25	9680	20230427	5.99	12350	-16.92	20240119	10190	0.69	20240308	19450	-47.25	20230515	9680	5.99	20230427	1.39	N	036480	500	19 억		105809	N	N	0	N	00	N
88	20240315	090422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	20	2	0.19	5216860	506	5.55	10310	10310	10310	13370	7210	10290	10310.00	2.78	0	-75	10363	10326	10263	10226	10163	10295	10195	19	3080	500	6170	10	1	3800000	392	23.01	1.01	12	0.01	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	12350	-16.52	20240119	10190	1.18	20240308	19450	-46.99	20230515	9680	6.51	20230427	1.39	N	036480	500	19 억		105809	N	N	0	N	00	N
89	20240314	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	60	2	0.59	93023590	9086	71.70	10300	10300	10200	13290	7170	10230	10238.01	2.78	0	171	10376	10302	10246	10172	10116	10275	10145	19	3060	500	6130	10	1	3800000	391	22.97	1.01	12	0.24	448.00	10220.00	19450	20230515	-47.10	9680	20230427	6.30	12350	-16.68	20240119	10190	0.98	20240308	19450	-47.10	20230515	9680	6.30	20230427	1.39	N	036480	500	19 억		105638	N	N	0	N	00	N
90	20240314	150418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	60	2	0.59	89690400	8762	69.14	10300	10300	10200	13290	7170	10230	10236.29	2.78	0	145	10376	10302	10246	10172	10116	10275	10145	19	3060	500	6130	10	1	3800000	391	22.97	1.01	12	0.23	448.00	10220.00	19450	20230515	-47.10	9680	20230427	6.30	12350	-16.68	20240119	10190	0.98	20240308	19450	-47.10	20230515	9680	6.30	20230427	1.39	N	036480	500	19 억		105638	N	N	0	N	00	N
91	20240314	140418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	50	2	0.49	78731360	7692	60.70	10300	10300	10200	13290	7170	10230	10235.49	2.78	0	166	10376	10302	10246	10172	10116	10275	10145	19	3060	500	6130	10	1	3800000	391	22.95	1.01	12	0.20	448.00	10220.00	19450	20230515	-47.15	9680	20230427	6.20	12350	-16.76	20240119	10190	0.88	20240308	19450	-47.15	20230515	9680	6.20	20230427	1.39	N	036480	500	19 억		105638	N	N	0	N	00	N
92	20240314	130418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	0	3	0.00	60302970	5893	46.50	10300	10300	10200	13290	7170	10230	10232.98	2.78	0	-107	10376	10302	10246	10172	10116	10275	10145	19	3060	500	6130	10	1	3800000	389	22.83	1.00	12	0.16	448.00	10220.00	19450	20230515	-47.40	9680	20230427	5.68	12350	-17.17	20240119	10190	0.39	20240308	19450	-47.40	20230515	9680	5.68	20230427	1.39	N	036480	500	19 억		105638	N	N	0	N	00	N
93	20240314	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	60	2	0.59	25462650	2485	19.61	10300	10300	10230	13290	7170	10230	10246.54	2.78	0	-553	10376	10302	10246	10172	10116	10275	10145	19	3060	500	6130	10	1	3800000	391	22.97	1.01	12	0.07	448.00	10220.00	19450	20230515	-47.10	9680	20230427	6.30	12350	-16.68	20240119	10190	0.98	20240308	19450	-47.10	20230515	9680	6.30	20230427	1.39	N	036480	500	19 억		105638	N	N	0	N	00	N
94	20240314	110416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	10	2	0.10	18951820	1850	14.60	10300	10300	10230	13290	7170	10230	10244.23	2.78	0	-517	10376	10302	10246	10172	10116	10275	10145	19	3060	500	6130	10	1	3800000	389	22.86	1.00	12	0.05	448.00	10220.00	19450	20230515	-47.35	9680	20230427	5.79	12350	-17.09	20240119	10190	0.49	20240308	19450	-47.35	20230515	9680	5.79	20230427	1.39	N	036480	500	19 억		105638	N	N	0	N	00	N
95	20240314	100420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	40	2	0.39	11925070	1164	9.18	10300	10300	10230	13290	7170	10230	10244.91	2.78	0	-477	10376	10302	10246	10172	10116	10275	10145	19	3060	500	6130	10	1	3800000	390	22.92	1.00	12	0.03	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	12350	-16.84	20240119	10190	0.79	20240308	19450	-47.20	20230515	9680	6.10	20230427	1.39	N	036480	500	19 억		105638	N	N	0	N	00	N
96	20240314	090418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	70	2	0.68	319300	31	0.24	10300	10300	10300	13290	7170	10230	10300.00	2.78	0	-4	10376	10302	10246	10172	10116	10275	10145	19	3060	500	6130	10	1	3800000	391	22.99	1.01	12	0.00	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	12350	-16.60	20240119	10190	1.08	20240308	19450	-47.04	20230515	9680	6.40	20230427	1.39	N	036480	500	19 억		105638	N	N	0	N	00	N
97	20240313	160414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-90	5	-0.87	128972230	12593	127.60	10250	10320	10190	13410	7230	10320	10241.58	2.80	0	-704	10506	10412	10346	10252	10186	10380	10220	19	3090	500	6190	10	1	3800000	389	22.83	1.00	12	0.33	448.00	10220.00	19450	20230515	-47.40	9680	20230427	5.68	12350	-17.17	20240119	10190	0.39	20240313	19450	-47.40	20230515	9680	5.68	20230427	1.45	N	036480	500	19 억		106342	N	N	0	N	00	N
98	20240313	150413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-50	5	-0.48	126808450	12382	125.46	10250	10320	10190	13410	7230	10320	10241.35	2.80	0	-704	10506	10412	10346	10252	10186	10380	10220	19	3090	500	6190	10	1	3800000	390	22.92	1.00	12	0.33	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	12350	-16.84	20240119	10190	0.79	20240313	19450	-47.20	20230515	9680	6.10	20230427	1.45	N	036480	500	19 억		106342	N	N	0	N	00	N
99	20240313	140417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-80	5	-0.78	119454620	11664	118.19	10250	10320	10190	13410	7230	10320	10241.31	2.80	0	-690	10506	10412	10346	10252	10186	10380	10220	19	3090	500	6190	10	1	3800000	389	22.86	1.00	12	0.31	448.00	10220.00	19450	20230515	-47.35	9680	20230427	5.79	12350	-17.09	20240119	10190	0.49	20240313	19450	-47.35	20230515	9680	5.79	20230427	1.45	N	036480	500	19 억		106342	N	N	0	N	00	N
100	20240313	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-50	5	-0.48	108133390	10557	106.97	10250	10320	10190	13410	7230	10320	10242.81	2.80	0	-453	10506	10412	10346	10252	10186	10380	10220	19	3090	500	6190	10	1	3800000	390	22.92	1.00	12	0.28	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	12350	-16.84	20240119	10190	0.79	20240313	19450	-47.20	20230515	9680	6.10	20230427	1.45	N	036480	500	19 억		106342	N	N	0	N	00	N
101	20240313	120416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-20	5	-0.19	104606060	10213	103.49	10250	10320	10190	13410	7230	10320	10242.44	2.80	0	-388	10506	10412	10346	10252	10186	10380	10220	19	3090	500	6190	10	1	3800000	391	22.99	1.01	12	0.27	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	12350	-16.60	20240119	10190	1.08	20240313	19450	-47.04	20230515	9680	6.40	20230427	1.45	N	036480	500	19 억		106342	N	N	0	N	00	N
102	20240313	110414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-50	5	-0.48	94281210	9209	93.31	10250	10320	10190	13410	7230	10320	10237.94	2.80	0	-311	10506	10412	10346	10252	10186	10380	10220	19	3090	500	6190	10	1	3800000	390	22.92	1.00	12	0.24	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	12350	-16.84	20240119	10190	0.79	20240313	19450	-47.20	20230515	9680	6.10	20230427	1.45	N	036480	500	19 억		106342	N	N	0	N	00	N
103	20240313	100413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-20	5	-0.19	48778680	4760	48.23	10250	10320	10200	13410	7230	10320	10247.62	2.80	0	-255	10506	10412	10346	10252	10186	10380	10220	19	3090	500	6190	10	1	3800000	391	22.99	1.01	12	0.13	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	12350	-16.60	20240119	10190	1.08	20240308	19450	-47.04	20230515	9680	6.40	20230427	1.45	N	036480	500	19 억		106342	N	N	0	N	00	N
104	20240313	090414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-30	5	-0.29	11162650	1089	11.03	10250	10320	10250	13410	7230	10320	10250.37	2.80	0	-203	10506	10412	10346	10252	10186	10380	10220	19	3090	500	6190	10	1	3800000	391	22.97	1.01	12	0.03	448.00	10220.00	19450	20230515	-47.10	9680	20230427	6.30	12350	-16.68	20240119	10190	0.98	20240308	19450	-47.10	20230515	9680	6.30	20230427	1.45	N	036480	500	19 억		106342	N	N	0	N	00	N
105	20240312	160409	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	-80	5	-0.77	102276990	9869	71.03	10440	10440	10280	13520	7280	10400	10363.46	2.88	0	-3075	10593	10496	10373	10276	10153	10545	10325	19	3120	500	6240	10	1	3800000	392	23.04	1.01	12	0.26	448.00	10220.00	19450	20230515	-46.94	9680	20230427	6.61	12350	-16.44	20240119	10190	1.28	20240308	19450	-46.94	20230515	9680	6.61	20230427	1.44	N	036480	500	19 억		109417	N	N	0	N	00	N
106	20240312	150409	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	-50	5	-0.48	99032000	9554	68.76	10440	10440	10290	13520	7280	10400	10365.50	2.88	0	-3038	10593	10496	10373	10276	10153	10545	10325	19	3120	500	6240	10	1	3800000	393	23.10	1.01	12	0.25	448.00	10220.00	19450	20230515	-46.79	9680	20230427	6.92	12350	-16.19	20240119	10190	1.57	20240308	19450	-46.79	20230515	9680	6.92	20230427	1.44	N	036480	500	19 억		109417	N	N	0	N	00	N
107	20240312	140406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	-60	5	-0.58	80367080	7743	55.73	10440	10440	10330	13520	7280	10400	10379.32	2.88	0	-2866	10593	10496	10373	10276	10153	10545	10325	19	3120	500	6240	10	1	3800000	393	23.08	1.01	12	0.20	448.00	10220.00	19450	20230515	-46.84	9680	20230427	6.82	12350	-16.28	20240119	10190	1.47	20240308	19450	-46.84	20230515	9680	6.82	20230427	1.44	N	036480	500	19 억		109417	N	N	0	N	00	N
108	20240312	130355	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-40	5	-0.38	69039180	6648	47.84	10440	10440	10360	13520	7280	10400	10384.95	2.88	0	-2296	10593	10496	10373	10276	10153	10545	10325	19	3120	500	6240	10	1	3800000	394	23.12	1.01	12	0.17	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	12350	-16.11	20240119	10190	1.67	20240308	19450	-46.74	20230515	9680	7.02	20230427	1.44	N	036480	500	19 억		109417	N	N	0	N	00	N
109	20240312	120411	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-20	5	-0.19	54447670	5241	37.72	10440	10440	10360	13520	7280	10400	10388.79	2.88	0	-1685	10593	10496	10373	10276	10153	10545	10325	19	3120	500	6240	10	1	3800000	394	23.17	1.02	12	0.14	448.00	10220.00	19450	20230515	-46.63	9680	20230427	7.23	12350	-15.95	20240119	10190	1.86	20240308	19450	-46.63	20230515	9680	7.23	20230427	1.44	N	036480	500	19 억		109417	N	N	0	N	00	N
110	20240312	110411	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-20	5	-0.19	33622550	3236	23.29	10440	10440	10360	13520	7280	10400	10390.16	2.88	0	-919	10593	10496	10373	10276	10153	10545	10325	19	3120	500	6240	10	1	3800000	394	23.17	1.02	12	0.09	448.00	10220.00	19450	20230515	-46.63	9680	20230427	7.23	12350	-15.95	20240119	10190	1.86	20240308	19450	-46.63	20230515	9680	7.23	20230427	1.44	N	036480	500	19 억		109417	N	N	0	N	00	N
111	20240312	100409	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-20	5	-0.19	18552960	1784	12.84	10440	10440	10360	13520	7280	10400	10399.64	2.88	0	-785	10593	10496	10373	10276	10153	10545	10325	19	3120	500	6240	10	1	3800000	394	23.17	1.02	12	0.05	448.00	10220.00	19450	20230515	-46.63	9680	20230427	7.23	12350	-15.95	20240119	10190	1.86	20240308	19450	-46.63	20230515	9680	7.23	20230427	1.44	N	036480	500	19 억		109417	N	N	0	N	00	N
112	20240312	090409	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	30	2	0.29	4229060	406	2.92	10440	10440	10380	13520	7280	10400	10416.40	2.88	0	-364	10593	10496	10373	10276	10153	10545	10325	19	3120	500	6240	10	1	3800000	396	23.28	1.02	12	0.01	448.00	10220.00	19450	20230515	-46.38	9680	20230427	7.75	12350	-15.55	20240119	10190	2.36	20240308	19450	-46.38	20230515	9680	7.75	20230427	1.44	N	036480	500	19 억		109417	N	N	0	N	00	N
113	20240311	160408	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	100	2	0.97	144306880	13895	105.21	10260	10470	10250	13390	7210	10300	10385.53	2.78	0	3960	10413	10356	10273	10216	10133	10385	10245	19	3090	500	6180	10	1	3800000	395	23.21	1.02	12	0.37	448.00	10220.00	19450	20230515	-46.53	9680	20230427	7.44	12350	-15.79	20240119	10190	2.06	20240308	19450	-46.53	20230515	9680	7.44	20230427	1.44	N	036480	500	19 억		105457	N	N	0	N	00	N
114	20240311	150409	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	110	2	1.07	126510560	12185	92.26	10260	10470	10250	13390	7210	10300	10382.48	2.78	0	3898	10413	10356	10273	10216	10133	10385	10245	19	3090	500	6180	10	1	3800000	396	23.24	1.02	12	0.32	448.00	10220.00	19450	20230515	-46.48	9680	20230427	7.54	12350	-15.71	20240119	10190	2.16	20240308	19450	-46.48	20230515	9680	7.54	20230427	1.44	N	036480	500	19 억		105457	N	N	0	N	00	N
115	20240311	140406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	160	2	1.55	110579170	10654	80.67	10260	10470	10250	13390	7210	10300	10379.12	2.78	0	3742	10413	10356	10273	10216	10133	10385	10245	19	3090	500	6180	10	1	3800000	397	23.35	1.02	12	0.28	448.00	10220.00	19450	20230515	-46.22	9680	20230427	8.06	12350	-15.30	20240119	10190	2.65	20240308	19450	-46.22	20230515	9680	8.06	20230427	1.44	N	036480	500	19 억		105457	N	N	0	N	00	N
116	20240311	130410	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	90	2	0.87	68614370	6617	50.10	10260	10430	10250	13390	7210	10300	10369.41	2.78	0	3141	10413	10356	10273	10216	10133	10385	10245	19	3090	500	6180	10	1	3800000	395	23.19	1.02	12	0.17	448.00	10220.00	19450	20230515	-46.58	9680	20230427	7.33	12350	-15.87	20240119	10190	1.96	20240308	19450	-46.58	20230515	9680	7.33	20230427	1.44	N	036480	500	19 억		105457	N	N	0	N	00	N
117	20240311	120410	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	90	2	0.87	61879570	5968	45.19	10260	10430	10250	13390	7210	10300	10368.56	2.78	0	3119	10413	10356	10273	10216	10133	10385	10245	19	3090	500	6180	10	1	3800000	395	23.19	1.02	12	0.16	448.00	10220.00	19450	20230515	-46.58	9680	20230427	7.33	12350	-15.87	20240119	10190	1.96	20240308	19450	-46.58	20230515	9680	7.33	20230427	1.44	N	036480	500	19 억		105457	N	N	0	N	00	N
118	20240311	110406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	90	2	0.87	50920810	4914	37.21	10260	10430	10250	13390	7210	10300	10362.40	2.78	0	2889	10413	10356	10273	10216	10133	10385	10245	19	3090	500	6180	10	1	3800000	395	23.19	1.02	12	0.13	448.00	10220.00	19450	20230515	-46.58	9680	20230427	7.33	12350	-15.87	20240119	10190	1.96	20240308	19450	-46.58	20230515	9680	7.33	20230427	1.44	N	036480	500	19 억		105457	N	N	0	N	00	N
119	20240311	100401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	110	2	1.07	23483730	2271	17.20	10260	10430	10250	13390	7210	10300	10340.70	2.78	0	1167	10413	10356	10273	10216	10133	10385	10245	19	3090	500	6180	10	1	3800000	396	23.24	1.02	12	0.06	448.00	10220.00	19450	20230515	-46.48	9680	20230427	7.54	12350	-15.71	20240119	10190	2.16	20240308	19450	-46.48	20230515	9680	7.54	20230427	1.44	N	036480	500	19 억		105457	N	N	0	N	00	N
120	20240311	090404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	0	3	0.00	1796560	175	1.33	10260	10340	10260	13390	7210	10300	10266.06	2.78	0	-36	10413	10356	10273	10216	10133	10385	10245	19	3090	500	6180	10	1	3800000	391	22.99	1.01	12	0.00	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	12350	-16.60	20240119	10190	1.08	20240308	19450	-47.04	20230515	9680	6.40	20230427	1.44	N	036480	500	19 억		105457	N	N	0	N	00	N
121	20240308	160406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	70	2	0.68	134083110	13078	58.76	10230	10330	10190	13290	7170	10230	10252.57	2.75	0	912	10416	10322	10266	10172	10116	10295	10145	19	3060	500	6130	10	1	3800000	391	22.99	1.01	12	0.34	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	12350	-16.60	20240119	10190	1.08	20240308	19450	-47.04	20230515	9680	6.40	20230427	1.45	N	036480	500	19 억		104545	N	N	0	N	00	N
122	20240308	150405	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	60	2	0.59	125080910	12204	54.83	10230	10330	10190	13290	7170	10230	10249.17	2.75	0	702	10416	10322	10266	10172	10116	10295	10145	19	3060	500	6130	10	1	3800000	391	22.97	1.01	12	0.32	448.00	10220.00	19450	20230515	-47.10	9680	20230427	6.30	12350	-16.68	20240119	10190	0.98	20240308	19450	-47.10	20230515	9680	6.30	20230427	1.45	N	036480	500	19 억		104545	N	N	0	N	00	N
123	20240308	140405	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	70	2	0.68	118522610	11566	51.97	10230	10330	10190	13290	7170	10230	10247.50	2.75	0	492	10416	10322	10266	10172	10116	10295	10145	19	3060	500	6130	10	1	3800000	391	22.99	1.01	12	0.30	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	12350	-16.60	20240119	10190	1.08	20240308	19450	-47.04	20230515	9680	6.40	20230427	1.45	N	036480	500	19 억		104545	N	N	0	N	00	N
124	20240308	130404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	70	2	0.68	113046710	11034	49.58	10230	10330	10190	13290	7170	10230	10245.31	2.75	0	492	10416	10322	10266	10172	10116	10295	10145	19	3060	500	6130	10	1	3800000	391	22.99	1.01	12	0.29	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	12350	-16.60	20240119	10190	1.08	20240308	19450	-47.04	20230515	9680	6.40	20230427	1.45	N	036480	500	19 억		104545	N	N	0	N	00	N
125	20240308	120405	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	80	2	0.78	109672520	10706	48.10	10230	10330	10190	13290	7170	10230	10244.02	2.75	0	530	10416	10322	10266	10172	10116	10295	10145	19	3060	500	6130	10	1	3800000	392	23.01	1.01	12	0.28	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	12350	-16.52	20240119	10190	1.18	20240308	19450	-46.99	20230515	9680	6.51	20230427	1.45	N	036480	500	19 억		104545	N	N	0	N	00	N
126	20240308	110404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	60	2	0.59	106544340	10402	46.74	10230	10330	10190	13290	7170	10230	10242.68	2.75	0	566	10416	10322	10266	10172	10116	10295	10145	19	3060	500	6130	10	1	3800000	391	22.97	1.01	12	0.27	448.00	10220.00	19450	20230515	-47.10	9680	20230427	6.30	12350	-16.68	20240119	10190	0.98	20240308	19450	-47.10	20230515	9680	6.30	20230427	1.45	N	036480	500	19 억		104545	N	N	0	N	00	N
127	20240308	100403	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	60	2	0.59	85543180	8361	37.57	10230	10320	10190	13290	7170	10230	10231.21	2.75	0	599	10416	10322	10266	10172	10116	10295	10145	19	3060	500	6130	10	1	3800000	391	22.97	1.01	12	0.22	448.00	10220.00	19450	20230515	-47.10	9680	20230427	6.30	12350	-16.68	20240119	10190	0.98	20240308	19450	-47.10	20230515	9680	6.30	20230427	1.45	N	036480	500	19 억		104545	N	N	0	N	00	N
128	20240308	090401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	90	2	0.88	4915260	480	2.16	10230	10320	10230	13290	7170	10230	10240.12	2.75	0	-62	10416	10322	10266	10172	10116	10295	10145	19	3060	500	6130	10	1	3800000	392	23.04	1.01	12	0.01	448.00	10220.00	19450	20230515	-46.94	9680	20230427	6.61	12350	-16.44	20240119	10210	1.08	20240307	19450	-46.94	20230515	9680	6.61	20230427	1.45	N	036480	500	19 억		104545	N	N	0	N	00	N
129	20240307	160402	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-130	5	-1.25	227596400	22157	264.88	10360	10360	10210	13460	7260	10360	10272.10	2.80	0	-2129	10453	10406	10363	10316	10273	10405	10315	19	3100	500	6210	10	1	3800000	389	22.83	1.00	12	0.58	448.00	10220.00	19450	20230515	-47.40	9680	20230427	5.68	12350	-17.17	20240119	10210	0.20	20240307	19450	-47.40	20230515	9680	5.68	20230427	1.47	N	036480	500	19 억		106573	N	N	0	N	00	N
130	20240307	150346	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-90	5	-0.87	207521260	20196	241.43	10360	10360	10210	13460	7260	10360	10275.36	2.80	0	-2190	10453	10406	10363	10316	10273	10405	10315	19	3100	500	6210	10	1	3800000	390	22.92	1.00	12	0.53	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	12350	-16.84	20240119	10210	0.59	20240307	19450	-47.20	20230515	9680	6.10	20230427	1.47	N	036480	500	19 억		106573	N	N	0	N	00	N
131	20240307	140357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-90	5	-0.87	193161760	18799	224.73	10360	10360	10210	13460	7260	10360	10275.11	2.80	0	-2092	10453	10406	10363	10316	10273	10405	10315	19	3100	500	6210	10	1	3800000	390	22.92	1.00	12	0.49	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	12350	-16.84	20240119	10210	0.59	20240307	19450	-47.20	20230515	9680	6.10	20230427	1.47	N	036480	500	19 억		106573	N	N	0	N	00	N
132	20240307	130400	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-130	5	-1.25	169059640	16442	196.56	10360	10360	10220	13460	7260	10360	10282.18	2.80	0	-1975	10453	10406	10363	10316	10273	10405	10315	19	3100	500	6210	10	1	3800000	389	22.83	1.00	12	0.43	448.00	10220.00	19450	20230515	-47.40	9680	20230427	5.68	12350	-17.17	20240119	10220	0.10	20240307	19450	-47.40	20230515	9680	5.68	20230427	1.47	N	036480	500	19 억		106573	N	N	0	N	00	N
133	20240307	120401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-90	5	-0.87	124621280	12105	144.71	10360	10360	10270	13460	7260	10360	10295.03	2.80	0	-1366	10453	10406	10363	10316	10273	10405	10315	19	3100	500	6210	10	1	3800000	390	22.92	1.00	12	0.32	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	12350	-16.84	20240119	10240	0.29	20240228	19450	-47.20	20230515	9680	6.10	20230427	1.47	N	036480	500	19 억		106573	N	N	0	N	00	N
134	20240307	110403	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-60	5	-0.58	62664530	6081	72.70	10360	10360	10280	13460	7260	10360	10304.97	2.80	0	-1373	10453	10406	10363	10316	10273	10405	10315	19	3100	500	6210	10	1	3800000	391	22.99	1.01	12	0.16	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	12350	-16.60	20240119	10240	0.59	20240228	19450	-47.04	20230515	9680	6.40	20230427	1.47	N	036480	500	19 억		106573	N	N	0	N	00	N
135	20240307	100401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-70	5	-0.68	37767190	3663	43.79	10360	10360	10290	13460	7260	10360	10310.45	2.80	0	-338	10453	10406	10363	10316	10273	10405	10315	19	3100	500	6210	10	1	3800000	391	22.97	1.01	12	0.10	448.00	10220.00	19450	20230515	-47.10	9680	20230427	6.30	12350	-16.68	20240119	10240	0.49	20240228	19450	-47.10	20230515	9680	6.30	20230427	1.47	N	036480	500	19 억		106573	N	N	0	N	00	N
136	20240307	090359	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	-40	5	-0.39	2763480	267	3.19	10360	10360	10320	13460	7260	10360	10350.11	2.80	0	-234	10453	10406	10363	10316	10273	10405	10315	19	3100	500	6210	10	1	3800000	392	23.04	1.01	12	0.01	448.00	10220.00	19450	20230515	-46.94	9680	20230427	6.61	12350	-16.44	20240119	10240	0.78	20240228	19450	-46.94	20230515	9680	6.61	20230427	1.47	N	036480	500	19 억		106573	N	N	0	N	00	N
137	20240306	160359	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-50	5	-0.48	86513980	8365	85.02	10360	10410	10320	13530	7290	10410	10342.16	2.82	0	-711	10496	10452	10386	10342	10276	10475	10365	19	3120	500	6240	10	1	3800000	394	23.12	1.01	12	0.22	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	12350	-16.11	20240119	10240	1.17	20240228	19450	-46.74	20230515	9680	7.02	20230427	1.47	N	036480	500	19 억		107259	N	N	0	N	00	N
138	20240306	150359	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-80	5	-0.77	84061430	8128	82.61	10360	10410	10320	13530	7290	10410	10342.20	2.82	0	-654	10496	10452	10386	10342	10276	10475	10365	19	3120	500	6240	10	1	3800000	393	23.06	1.01	12	0.21	448.00	10220.00	19450	20230515	-46.89	9680	20230427	6.71	12350	-16.36	20240119	10240	0.88	20240228	19450	-46.89	20230515	9680	6.71	20230427	1.47	N	036480	500	19 억		107259	N	N	0	N	00	N
139	20240306	140400	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	-60	5	-0.58	73012620	7058	71.73	10360	10410	10320	13530	7290	10410	10344.66	2.82	0	-673	10496	10452	10386	10342	10276	10475	10365	19	3120	500	6240	10	1	3800000	393	23.10	1.01	12	0.19	448.00	10220.00	19450	20230515	-46.79	9680	20230427	6.92	12350	-16.19	20240119	10240	1.07	20240228	19450	-46.79	20230515	9680	6.92	20230427	1.47	N	036480	500	19 억		107259	N	N	0	N	00	N
140	20240306	130400	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	-70	5	-0.67	60743750	5870	59.66	10360	10410	10320	13530	7290	10410	10348.17	2.82	0	-307	10496	10452	10386	10342	10276	10475	10365	19	3120	500	6240	10	1	3800000	393	23.08	1.01	12	0.15	448.00	10220.00	19450	20230515	-46.84	9680	20230427	6.82	12350	-16.28	20240119	10240	0.98	20240228	19450	-46.84	20230515	9680	6.82	20230427	1.47	N	036480	500	19 억		107259	N	N	0	N	00	N
141	20240306	120401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-80	5	-0.77	49232450	4755	48.33	10360	10410	10330	13530	7290	10410	10353.83	2.82	0	119	10496	10452	10386	10342	10276	10475	10365	19	3120	500	6240	10	1	3800000	393	23.06	1.01	12	0.13	448.00	10220.00	19450	20230515	-46.89	9680	20230427	6.71	12350	-16.36	20240119	10240	0.88	20240228	19450	-46.89	20230515	9680	6.71	20230427	1.47	N	036480	500	19 억		107259	N	N	0	N	00	N
142	20240306	110359	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-50	5	-0.48	39941320	3856	39.19	10360	10410	10330	13530	7290	10410	10358.23	2.82	0	825	10496	10452	10386	10342	10276	10475	10365	19	3120	500	6240	10	1	3800000	394	23.12	1.01	12	0.10	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	12350	-16.11	20240119	10240	1.17	20240228	19450	-46.74	20230515	9680	7.02	20230427	1.47	N	036480	500	19 억		107259	N	N	0	N	00	N
143	20240306	100354	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	-20	5	-0.19	31179170	3009	30.58	10360	10410	10350	13530	7290	10410	10361.97	2.82	0	350	10496	10452	10386	10342	10276	10475	10365	19	3120	500	6240	10	1	3800000	395	23.19	1.02	12	0.08	448.00	10220.00	19450	20230515	-46.58	9680	20230427	7.33	12350	-15.87	20240119	10240	1.46	20240228	19450	-46.58	20230515	9680	7.33	20230427	1.47	N	036480	500	19 억		107259	N	N	0	N	00	N
144	20240306	090359	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	-60	5	-0.58	8293790	800	8.13	10360	10410	10350	13530	7290	10410	10367.24	2.82	0	5	10496	10452	10386	10342	10276	10475	10365	19	3120	500	6240	10	1	3800000	393	23.10	1.01	12	0.02	448.00	10220.00	19450	20230515	-46.79	9680	20230427	6.92	12350	-16.19	20240119	10240	1.07	20240228	19450	-46.79	20230515	9680	6.92	20230427	1.47	N	036480	500	19 억		107259	N	N	0	N	00	N
145	20240305	160356	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	50	2	0.48	92567460	8936	80.95	10330	10430	10320	13460	7260	10360	10358.94	2.84	0	-738	10453	10406	10363	10316	10273	10385	10295	19	3100	500	6210	10	1	3800000	396	23.24	1.02	12	0.24	448.00	10220.00	19450	20230515	-46.48	9680	20230427	7.54	12350	-15.71	20240119	10240	1.66	20240228	19450	-46.48	20230515	9680	7.54	20230427	1.48	N	036480	500	19 억		107990	N	N	0	N	00	N
146	20240305	150358	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	20	2	0.19	91163400	8801	79.73	10330	10430	10320	13460	7260	10360	10358.30	2.84	0	-683	10453	10406	10363	10316	10273	10385	10295	19	3100	500	6210	10	1	3800000	394	23.17	1.02	12	0.23	448.00	10220.00	19450	20230515	-46.63	9680	20230427	7.23	12350	-15.95	20240119	10240	1.37	20240228	19450	-46.63	20230515	9680	7.23	20230427	1.48	N	036480	500	19 억		107990	N	N	0	N	00	N
147	20240305	140352	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	30	2	0.29	78252860	7557	68.46	10330	10430	10320	13460	7260	10360	10355.02	2.84	0	-526	10453	10406	10363	10316	10273	10385	10295	19	3100	500	6210	10	1	3800000	395	23.19	1.02	12	0.20	448.00	10220.00	19450	20230515	-46.58	9680	20230427	7.33	12350	-15.87	20240119	10240	1.46	20240228	19450	-46.58	20230515	9680	7.33	20230427	1.48	N	036480	500	19 억		107990	N	N	0	N	00	N
148	20240305	130355	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	30	2	0.29	71761340	6932	62.80	10330	10430	10320	13460	7260	10360	10352.18	2.84	0	-630	10453	10406	10363	10316	10273	10385	10295	19	3100	500	6210	10	1	3800000	395	23.19	1.02	12	0.18	448.00	10220.00	19450	20230515	-46.58	9680	20230427	7.33	12350	-15.87	20240119	10240	1.46	20240228	19450	-46.58	20230515	9680	7.33	20230427	1.48	N	036480	500	19 억		107990	N	N	0	N	00	N
149	20240305	120356	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	40	2	0.39	64851860	6266	56.76	10330	10430	10320	13460	7260	10360	10349.80	2.84	0	-628	10453	10406	10363	10316	10273	10385	10295	19	3100	500	6210	10	1	3800000	395	23.21	1.02	12	0.16	448.00	10220.00	19450	20230515	-46.53	9680	20230427	7.44	12350	-15.79	20240119	10240	1.56	20240228	19450	-46.53	20230515	9680	7.44	20230427	1.48	N	036480	500	19 억		107990	N	N	0	N	00	N
150	20240305	110356	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	60	2	0.58	55757550	5391	48.84	10330	10430	10320	13460	7260	10360	10342.71	2.84	0	-277	10453	10406	10363	10316	10273	10385	10295	19	3100	500	6210	10	1	3800000	396	23.26	1.02	12	0.14	448.00	10220.00	19450	20230515	-46.43	9680	20230427	7.64	12350	-15.63	20240119	10240	1.76	20240228	19450	-46.43	20230515	9680	7.64	20230427	1.48	N	036480	500	19 억		107990	N	N	0	N	00	N
151	20240305	100353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	0	3	0.00	26313840	2547	23.07	10330	10380	10320	13460	7260	10360	10331.31	2.84	0	-393	10453	10406	10363	10316	10273	10385	10295	19	3100	500	6210	10	1	3800000	394	23.12	1.01	12	0.07	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	12350	-16.11	20240119	10240	1.17	20240228	19450	-46.74	20230515	9680	7.02	20230427	1.48	N	036480	500	19 억		107990	N	N	0	N	00	N
152	20240305	090353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-30	5	-0.29	1766430	171	1.55	10330	10330	10330	13460	7260	10360	10330.00	2.84	0	-40	10453	10406	10363	10316	10273	10385	10295	19	3100	500	6210	10	1	3800000	393	23.06	1.01	12	0.00	448.00	10220.00	19450	20230515	-46.89	9680	20230427	6.71	12350	-16.36	20240119	10240	0.88	20240228	19450	-46.89	20230515	9680	6.71	20230427	1.48	N	036480	500	19 억		107990	N	N	0	N	00	N
153	20240304	160353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	40	2	0.39	114307260	11039	121.41	10400	10410	10320	13410	7230	10320	10354.86	2.84	0	-78	10460	10390	10330	10260	10200	10360	10230	19	3090	500	6190	10	1	3800000	394	23.12	1.01	12	0.29	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	12350	-16.11	20240119	10240	1.17	20240228	19450	-46.74	20230515	9680	7.02	20230427	1.47	N	036480	500	19 억		108059	N	N	0	N	00	N
154	20240304	150352	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	40	2	0.39	108750220	10502	115.51	10400	10410	10320	13410	7230	10320	10355.19	2.84	0	-54	10460	10390	10330	10260	10200	10360	10230	19	3090	500	6190	10	1	3800000	394	23.12	1.01	12	0.28	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	12350	-16.11	20240119	10240	1.17	20240228	19450	-46.74	20230515	9680	7.02	20230427	1.47	N	036480	500	19 억		108059	N	N	0	N	00	N
155	20240304	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	60	2	0.58	87419190	8438	92.81	10400	10410	10320	13410	7230	10320	10360.18	2.84	0	-118	10460	10390	10330	10260	10200	10360	10230	19	3090	500	6190	10	1	3800000	394	23.17	1.02	12	0.22	448.00	10220.00	19450	20230515	-46.63	9680	20230427	7.23	12350	-15.95	20240119	10240	1.37	20240228	19450	-46.63	20230515	9680	7.23	20230427	1.47	N	036480	500	19 억		108059	N	N	0	N	00	N
156	20240304	130350	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	50	2	0.48	86340900	8334	91.66	10400	10410	10320	13410	7230	10320	10360.08	2.84	0	-55	10460	10390	10330	10260	10200	10360	10230	19	3090	500	6190	10	1	3800000	394	23.15	1.01	12	0.22	448.00	10220.00	19450	20230515	-46.68	9680	20230427	7.13	12350	-16.03	20240119	10240	1.27	20240228	19450	-46.68	20230515	9680	7.13	20230427	1.47	N	036480	500	19 억		108059	N	N	0	N	00	N
157	20240304	120334	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	40	2	0.39	51629520	4980	54.77	10400	10410	10320	13410	7230	10320	10367.37	2.84	0	130	10460	10390	10330	10260	10200	10360	10230	19	3090	500	6190	10	1	3800000	394	23.12	1.01	12	0.13	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	12350	-16.11	20240119	10240	1.17	20240228	19450	-46.74	20230515	9680	7.02	20230427	1.47	N	036480	500	19 억		108059	N	N	0	N	00	N
158	20240304	110348	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	50	2	0.48	29915390	2891	31.80	10400	10400	10320	13410	7230	10320	10347.77	2.84	0	140	10460	10390	10330	10260	10200	10360	10230	19	3090	500	6190	10	1	3800000	394	23.15	1.01	12	0.08	448.00	10220.00	19450	20230515	-46.68	9680	20230427	7.13	12350	-16.03	20240119	10240	1.27	20240228	19450	-46.68	20230515	9680	7.13	20230427	1.47	N	036480	500	19 억		108059	N	N	0	N	00	N
159	20240304	100349	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	60	2	0.58	20309000	1962	21.58	10400	10400	10320	13410	7230	10320	10351.17	2.84	0	3	10460	10390	10330	10260	10200	10360	10230	19	3090	500	6190	10	1	3800000	394	23.17	1.02	12	0.05	448.00	10220.00	19450	20230515	-46.63	9680	20230427	7.23	12350	-15.95	20240119	10240	1.37	20240228	19450	-46.63	20230515	9680	7.23	20230427	1.47	N	036480	500	19 억		108059	N	N	0	N	00	N
160	20240304	090348	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	0	3	0.00	4252640	412	4.53	10400	10400	10320	13410	7230	10320	10321.94	2.84	0	-1	10460	10390	10330	10260	10200	10360	10230	19	3090	500	6190	10	1	3800000	392	23.04	1.01	12	0.01	448.00	10220.00	19450	20230515	-46.94	9680	20230427	6.61	12350	-16.44	20240119	10240	0.78	20240228	19450	-46.94	20230515	9680	6.61	20230427	1.47	N	036480	500	19 억		108059	N	N	0	N	00	N