KissMeData/304840/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	161111	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	100	2	3.33	980825055	316094	381.03	3000	3200	2990	3900	2100	3000	3102.95	0.42	0	31390	3100	3050	3005	2955	2910	3075	2980	105	900	500	2100	5	1	21089464	654	-3.36	11.88	12	1.50	-923.00	261.00	10948	20230414	-71.68	2800	20240320	10.71	4455	-30.42	20240110	2800	10.71	20240320	14370	-78.43	20230414	2800	10.71	20240320	0.00	N	304840	500	105 억		88280	N	N	0	N	00	N
3	20240329	151114	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	75	2	2.50	960658820	309552	373.15	3000	3200	2990	3900	2100	3000	3103.38	0.42	0	31320	3100	3050	3005	2955	2910	3075	2980	105	900	500	2100	5	1	21089464	649	-3.33	11.78	12	1.47	-923.00	261.00	10948	20230414	-71.91	2800	20240320	9.82	4455	-30.98	20240110	2800	9.82	20240320	14370	-78.60	20230414	2800	9.82	20240320	0.00	N	304840	500	105 억		88280	N	N	0	N	00	N
4	20240329	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	70	2	2.33	901799505	290319	349.96	3000	3200	2990	3900	2100	3000	3106.24	0.42	0	31825	3100	3050	3005	2955	2910	3075	2980	105	900	500	2100	5	1	21089464	647	-3.33	11.76	12	1.38	-923.00	261.00	10948	20230414	-71.96	2800	20240320	9.64	4455	-31.09	20240110	2800	9.64	20240320	14370	-78.64	20230414	2800	9.64	20240320	0.00	N	304840	500	105 억		88280	N	N	0	N	00	N
5	20240329	131051	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	75	2	2.50	869424030	279781	337.26	3000	3200	2990	3900	2100	3000	3107.52	0.42	0	33157	3100	3050	3005	2955	2910	3075	2980	105	900	500	2100	5	1	21089464	649	-3.33	11.78	12	1.33	-923.00	261.00	10948	20230414	-71.91	2800	20240320	9.82	4455	-30.98	20240110	2800	9.82	20240320	14370	-78.60	20230414	2800	9.82	20240320	0.00	N	304840	500	105 억		88280	N	N	0	N	00	N
6	20240329	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	70	2	2.33	819254390	263494	317.63	3000	3200	2990	3900	2100	3000	3109.20	0.42	0	32439	3100	3050	3005	2955	2910	3075	2980	105	900	500	2100	5	1	21089464	647	-3.33	11.76	12	1.25	-923.00	261.00	10948	20230414	-71.96	2800	20240320	9.64	4455	-31.09	20240110	2800	9.64	20240320	14370	-78.64	20230414	2800	9.64	20240320	0.00	N	304840	500	105 억		88280	N	N	0	N	00	N
7	20240329	111050	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	60	2	2.00	238106600	77488	93.41	3000	3100	2990	3900	2100	3000	3072.82	0.42	0	31826	3100	3050	3005	2955	2910	3075	2980	105	900	500	2100	5	1	21089464	645	-3.32	11.72	12	0.37	-923.00	261.00	10948	20230414	-72.05	2800	20240320	9.29	4455	-31.31	20240110	2800	9.29	20240320	14370	-78.71	20230414	2800	9.29	20240320	0.00	N	304840	500	105 억		88280	N	N	0	N	00	N
8	20240329	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	75	2	2.50	118973970	38909	46.90	3000	3090	2990	3900	2100	3000	3057.75	0.42	0	25891	3100	3050	3005	2955	2910	3075	2980	105	900	500	2100	5	1	21089464	649	-3.33	11.78	12	0.18	-923.00	261.00	10948	20230414	-71.91	2800	20240320	9.82	4455	-30.98	20240110	2800	9.82	20240320	14370	-78.60	20230414	2800	9.82	20240320	0.00	N	304840	500	105 억		88280	N	N	0	N	00	N
9	20240329	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-5	5	-0.17	2446870	817	0.98	3000	3030	2990	3900	2100	3000	2994.94	0.42	0	239	3100	3050	3005	2955	2910	3075	2980	105	900	500	2100	5	1	21089464	632	-3.24	11.48	12	0.00	-923.00	261.00	10948	20230414	-72.64	2800	20240320	6.96	4455	-32.77	20240110	2800	6.96	20240320	14370	-79.16	20230414	2800	6.96	20240320	0.00	N	304840	500	105 억		88280	N	N	0	N	00	N
10	20240328	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	0	3	0.00	249668165	82917	103.04	2960	3055	2960	3900	2100	3000	3011.08	0.44	0	-3824	3060	3030	2980	2950	2900	3040	2960	105	900	500	2100	5	1	21089464	633	-3.25	11.49	12	0.39	-923.00	261.00	11337	20230323	-73.54	2800	20240320	7.14	4455	-32.66	20240110	2800	7.14	20240320	14370	-79.12	20230414	2800	7.14	20240320	0.00	N	304840	500	105 억		92104	N	N	0	N	00	N
11	20240328	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	15	2	0.50	236532495	78553	97.62	2960	3055	2960	3900	2100	3000	3011.12	0.44	0	-4589	3060	3030	2980	2950	2900	3040	2960	105	900	500	2100	5	1	21089464	636	-3.27	11.55	12	0.37	-923.00	261.00	11337	20230323	-73.41	2800	20240320	7.68	4455	-32.32	20240110	2800	7.68	20240320	14370	-79.02	20230414	2800	7.68	20240320	0.00	N	304840	500	105 억		92104	N	N	0	N	00	N
12	20240328	141045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	5	2	0.17	177864045	59026	73.35	2960	3055	2960	3900	2100	3000	3013.32	0.44	0	-6792	3060	3030	2980	2950	2900	3040	2960	105	900	500	2100	5	1	21089464	634	-3.26	11.51	12	0.28	-923.00	261.00	11337	20230323	-73.49	2800	20240320	7.32	4455	-32.55	20240110	2800	7.32	20240320	14370	-79.09	20230414	2800	7.32	20240320	0.00	N	304840	500	105 억		92104	N	N	0	N	00	N
13	20240328	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	35	2	1.17	133904925	44400	55.18	2960	3055	2960	3900	2100	3000	3015.88	0.44	0	-4861	3060	3030	2980	2950	2900	3040	2960	105	900	500	2100	5	1	21089464	640	-3.29	11.63	12	0.21	-923.00	261.00	11337	20230323	-73.23	2800	20240320	8.39	4455	-31.87	20240110	2800	8.39	20240320	14370	-78.88	20230414	2800	8.39	20240320	0.00	N	304840	500	105 억		92104	N	N	0	N	00	N
14	20240328	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	30	2	1.00	115282675	38240	47.52	2960	3055	2960	3900	2100	3000	3014.71	0.44	0	-3676	3060	3030	2980	2950	2900	3040	2960	105	900	500	2100	5	1	21089464	639	-3.28	11.61	12	0.18	-923.00	261.00	11337	20230323	-73.27	2800	20240320	8.21	4455	-31.99	20240110	2800	8.21	20240320	14370	-78.91	20230414	2800	8.21	20240320	0.00	N	304840	500	105 억		92104	N	N	0	N	00	N
15	20240328	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	35	2	1.17	86954175	28910	35.93	2960	3055	2960	3900	2100	3000	3007.75	0.44	0	-4472	3060	3030	2980	2950	2900	3040	2960	105	900	500	2100	5	1	21089464	640	-3.29	11.63	12	0.14	-923.00	261.00	11337	20230323	-73.23	2800	20240320	8.39	4455	-31.87	20240110	2800	8.39	20240320	14370	-78.88	20230414	2800	8.39	20240320	0.00	N	304840	500	105 억		92104	N	N	0	N	00	N
16	20240328	101103	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	0	3	0.00	35264625	11799	14.66	2960	3055	2960	3900	2100	3000	2988.78	0.44	0	-2588	3060	3030	2980	2950	2900	3040	2960	105	900	500	2100	5	1	21089464	633	-3.25	11.49	12	0.06	-923.00	261.00	11337	20230323	-73.54	2800	20240320	7.14	4455	-32.66	20240110	2800	7.14	20240320	14370	-79.12	20230414	2800	7.14	20240320	0.00	N	304840	500	105 억		92104	N	N	0	N	00	N
17	20240328	091107	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-30	5	-1.00	7733960	2604	3.24	2960	3055	2960	3900	2100	3000	2970.03	0.44	0	-257	3060	3030	2980	2950	2900	3040	2960	105	900	500	2100	5	1	21089464	626	-3.22	11.38	12	0.01	-923.00	261.00	11337	20230323	-73.80	2800	20240320	6.07	4455	-33.33	20240110	2800	6.07	20240320	14370	-79.33	20230414	2800	6.07	20240320	0.00	N	304840	500	105 억		92104	N	N	0	N	00	N
18	20240327	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-20	5	-0.66	238978500	80356	113.67	3000	3010	2930	3925	2115	3020	2973.97	0.44	0	-1572	3066	3042	3011	2987	2956	3055	3000	105	905	500	2110	5	1	21089464	633	-3.25	11.49	12	0.38	-923.00	261.00	11337	20230323	-73.54	2800	20240320	7.14	4455	-32.66	20240110	2800	7.14	20240320	14370	-79.12	20230414	2800	7.14	20240320	0.00	N	304840	500	105 억		93673	N	N	0	N	00	N
19	20240327	151102	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-35	5	-1.16	225163185	75738	107.14	3000	3010	2930	3925	2115	3020	2972.92	0.44	0	-784	3066	3042	3011	2987	2956	3055	3000	105	905	500	2110	5	1	21089464	630	-3.23	11.44	12	0.36	-923.00	261.00	11337	20230323	-73.67	2800	20240320	6.61	4455	-33.00	20240110	2800	6.61	20240320	14370	-79.23	20230414	2800	6.61	20240320	0.00	N	304840	500	105 억		93673	N	N	0	N	00	N
20	20240327	141102	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-35	5	-1.16	171933305	57779	81.74	3000	3010	2930	3925	2115	3020	2975.71	0.44	0	-8911	3066	3042	3011	2987	2956	3055	3000	105	905	500	2110	5	1	21089464	630	-3.23	11.44	12	0.27	-923.00	261.00	11337	20230323	-73.67	2800	20240320	6.61	4455	-33.00	20240110	2800	6.61	20240320	14370	-79.23	20230414	2800	6.61	20240320	0.00	N	304840	500	105 억		93673	N	N	0	N	00	N
21	20240327	131100	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-35	5	-1.16	161554195	54300	76.81	3000	3010	2930	3925	2115	3020	2975.22	0.44	0	-6833	3066	3042	3011	2987	2956	3055	3000	105	905	500	2110	5	1	21089464	630	-3.23	11.44	12	0.26	-923.00	261.00	11337	20230323	-73.67	2800	20240320	6.61	4455	-33.00	20240110	2800	6.61	20240320	14370	-79.23	20230414	2800	6.61	20240320	0.00	N	304840	500	105 억		93673	N	N	0	N	00	N
22	20240327	121101	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-30	5	-0.99	149863995	50368	71.25	3000	3010	2930	3925	2115	3020	2975.38	0.44	0	-6088	3066	3042	3011	2987	2956	3055	3000	105	905	500	2110	5	1	21089464	631	-3.24	11.46	12	0.24	-923.00	261.00	11337	20230323	-73.63	2800	20240320	6.79	4455	-32.88	20240110	2800	6.79	20240320	14370	-79.19	20230414	2800	6.79	20240320	0.00	N	304840	500	105 억		93673	N	N	0	N	00	N
23	20240327	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	-55	5	-1.82	112616130	37930	53.66	3000	3005	2930	3925	2115	3020	2969.05	0.44	0	-1325	3066	3042	3011	2987	2956	3055	3000	105	905	500	2110	5	1	21089464	625	-3.21	11.36	12	0.18	-923.00	261.00	11337	20230323	-73.85	2800	20240320	5.89	4455	-33.45	20240110	2800	5.89	20240320	14370	-79.37	20230414	2800	5.89	20240320	0.00	N	304840	500	105 억		93673	N	N	0	N	00	N
24	20240327	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-50	5	-1.66	64598620	21785	30.82	3000	3005	2930	3925	2115	3020	2965.28	0.44	0	-620	3066	3042	3011	2987	2956	3055	3000	105	905	500	2110	5	1	21089464	626	-3.22	11.38	12	0.10	-923.00	261.00	11337	20230323	-73.80	2800	20240320	6.07	4455	-33.33	20240110	2800	6.07	20240320	14370	-79.33	20230414	2800	6.07	20240320	0.00	N	304840	500	105 억		93673	N	N	0	N	00	N
25	20240327	091104	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-50	5	-1.66	16435085	5506	7.79	3000	3005	2970	3925	2115	3020	2984.94	0.44	0	931	3066	3042	3011	2987	2956	3055	3000	105	905	500	2110	5	1	21089464	626	-3.22	11.38	12	0.03	-923.00	261.00	11337	20230323	-73.80	2800	20240320	6.07	4455	-33.33	20240110	2800	6.07	20240320	14370	-79.33	20230414	2800	6.07	20240320	0.00	N	304840	500	105 억		93673	N	N	0	N	00	N
26	20240326	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-15	5	-0.49	211748965	70561	65.42	3010	3035	2980	3945	2125	3035	3000.93	0.50	0	-11276	3101	3067	3026	2992	2951	3085	3010	105	910	500	2120	5	1	21089464	637	-3.27	11.57	12	0.33	-923.00	261.00	11337	20230323	-73.36	2800	20240320	7.86	4455	-32.21	20240110	2800	7.86	20240320	14370	-78.98	20230414	2800	7.86	20240320	0.00	N	304840	500	105 억		104860	N	N	0	N	00	N
27	20240326	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-35	5	-1.15	202957580	67644	62.72	3010	3035	2980	3945	2125	3035	3000.38	0.50	0	-10952	3101	3067	3026	2992	2951	3085	3010	105	910	500	2120	5	1	21089464	633	-3.25	11.49	12	0.32	-923.00	261.00	11337	20230323	-73.54	2800	20240320	7.14	4455	-32.66	20240110	2800	7.14	20240320	14370	-79.12	20230414	2800	7.14	20240320	0.00	N	304840	500	105 억		104860	N	N	0	N	00	N
28	20240326	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-50	5	-1.65	169415195	56448	52.34	3010	3035	2980	3945	2125	3035	3001.26	0.50	0	-6978	3101	3067	3026	2992	2951	3085	3010	105	910	500	2120	5	1	21089464	630	-3.23	11.44	12	0.27	-923.00	261.00	11337	20230323	-73.67	2800	20240320	6.61	4455	-33.00	20240110	2800	6.61	20240320	14370	-79.23	20230414	2800	6.61	20240320	0.00	N	304840	500	105 억		104860	N	N	0	N	00	N
29	20240326	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-45	5	-1.48	141084995	46954	43.53	3010	3035	2980	3945	2125	3035	3004.75	0.50	0	-3991	3101	3067	3026	2992	2951	3085	3010	105	910	500	2120	5	1	21089464	631	-3.24	11.46	12	0.22	-923.00	261.00	11337	20230323	-73.63	2800	20240320	6.79	4455	-32.88	20240110	2800	6.79	20240320	14370	-79.19	20230414	2800	6.79	20240320	0.00	N	304840	500	105 억		104860	N	N	0	N	00	N
30	20240326	121040	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	0	3	0.00	107345110	35697	33.10	3010	3035	2980	3945	2125	3035	3007.12	0.50	0	-2779	3101	3067	3026	2992	2951	3085	3010	105	910	500	2120	5	1	21089464	640	-3.29	11.63	12	0.17	-923.00	261.00	11337	20230323	-73.23	2800	20240320	8.39	4455	-31.87	20240110	2800	8.39	20240320	14370	-78.88	20230414	2800	8.39	20240320	0.00	N	304840	500	105 억		104860	N	N	0	N	00	N
31	20240326	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3025	-10	5	-0.33	78354405	26093	24.19	3010	3030	2980	3945	2125	3035	3002.89	0.50	0	-1897	3101	3067	3026	2992	2951	3085	3010	105	910	500	2120	5	1	21089464	638	-3.28	11.59	12	0.12	-923.00	261.00	11337	20230323	-73.32	2800	20240320	8.04	4455	-32.10	20240110	2800	8.04	20240320	14370	-78.95	20230414	2800	8.04	20240320	0.00	N	304840	500	105 억		104860	N	N	0	N	00	N
32	20240326	101050	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-25	5	-0.82	50363340	16799	15.58	3010	3030	2980	3945	2125	3035	2998.00	0.50	0	-1938	3101	3067	3026	2992	2951	3085	3010	105	910	500	2120	5	1	21089464	635	-3.26	11.53	12	0.08	-923.00	261.00	11337	20230323	-73.45	2800	20240320	7.50	4455	-32.44	20240110	2800	7.50	20240320	14370	-79.05	20230414	2800	7.50	20240320	0.00	N	304840	500	105 억		104860	N	N	0	N	00	N
33	20240326	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-40	5	-1.32	11569555	3852	3.57	3010	3030	2990	3945	2125	3035	3003.52	0.50	0	-2223	3101	3067	3026	2992	2951	3085	3010	105	910	500	2120	5	1	21089464	632	-3.24	11.48	12	0.02	-923.00	261.00	11337	20230323	-73.58	2800	20240320	6.96	4455	-32.77	20240110	2800	6.96	20240320	14370	-79.16	20230414	2800	6.96	20240320	0.00	N	304840	500	105 억		104860	N	N	0	N	00	N
34	20240325	161125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	25	2	0.83	323372600	107042	53.12	3015	3060	2985	3910	2110	3010	3020.99	0.34	0	32665	3290	3150	3015	2875	2740	3082	2807	105	900	500	2100	5	1	21089464	640	-3.29	11.63	12	0.51	-923.00	261.00	11337	20230323	-73.23	2800	20240320	8.39	4455	-31.87	20240110	2800	8.39	20240320	14370	-78.88	20230414	2800	8.39	20240320	0.00	N	304840	500	105 억		72376	N	N	0	N	00	N
35	20240325	151129	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-15	5	-0.50	304425555	100780	50.01	3015	3060	2985	3910	2110	3010	3020.69	0.34	0	33563	3290	3150	3015	2875	2740	3082	2807	105	900	500	2100	5	1	21089464	632	-3.24	11.48	12	0.48	-923.00	261.00	11337	20230323	-73.58	2800	20240320	6.96	4455	-32.77	20240110	2800	6.96	20240320	14370	-79.16	20230414	2800	6.96	20240320	0.00	N	304840	500	105 억		72376	N	N	0	N	00	N
36	20240325	141126	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	25	2	0.83	270286810	89454	44.39	3015	3060	2985	3910	2110	3010	3021.52	0.34	0	32943	3290	3150	3015	2875	2740	3082	2807	105	900	500	2100	5	1	21089464	640	-3.29	11.63	12	0.42	-923.00	261.00	11337	20230323	-73.23	2800	20240320	8.39	4455	-31.87	20240110	2800	8.39	20240320	14370	-78.88	20230414	2800	8.39	20240320	0.00	N	304840	500	105 억		72376	N	N	0	N	00	N
37	20240325	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	25	2	0.83	247617385	81952	40.67	3015	3060	2985	3910	2110	3010	3021.49	0.34	0	31781	3290	3150	3015	2875	2740	3082	2807	105	900	500	2100	5	1	21089464	640	-3.29	11.63	12	0.39	-923.00	261.00	11337	20230323	-73.23	2800	20240320	8.39	4455	-31.87	20240110	2800	8.39	20240320	14370	-78.88	20230414	2800	8.39	20240320	0.00	N	304840	500	105 억		72376	N	N	0	N	00	N
38	20240325	121129	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	20	2	0.66	216917115	71825	35.65	3015	3060	2985	3910	2110	3010	3020.08	0.34	0	24235	3290	3150	3015	2875	2740	3082	2807	105	900	500	2100	5	1	21089464	639	-3.28	11.61	12	0.34	-923.00	261.00	11337	20230323	-73.27	2800	20240320	8.21	4455	-31.99	20240110	2800	8.21	20240320	14370	-78.91	20230414	2800	8.21	20240320	0.00	N	304840	500	105 억		72376	N	N	0	N	00	N
39	20240325	111127	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	35	2	1.16	138542675	45841	22.75	3015	3060	2985	3910	2110	3010	3022.24	0.34	0	17914	3290	3150	3015	2875	2740	3082	2807	105	900	500	2100	5	1	21089464	642	-3.30	11.67	12	0.22	-923.00	261.00	11337	20230323	-73.14	2800	20240320	8.75	4455	-31.65	20240110	2800	8.75	20240320	14370	-78.81	20230414	2800	8.75	20240320	0.00	N	304840	500	105 억		72376	N	N	0	N	00	N
40	20240325	101126	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	40	2	1.33	91120610	30180	14.98	3015	3060	2985	3910	2110	3010	3019.24	0.34	0	12389	3290	3150	3015	2875	2740	3082	2807	105	900	500	2100	5	1	21089464	643	-3.30	11.69	12	0.14	-923.00	261.00	11337	20230323	-73.10	2800	20240320	8.93	4455	-31.54	20240110	2800	8.93	20240320	14370	-78.78	20230414	2800	8.93	20240320	0.00	N	304840	500	105 억		72376	N	N	0	N	00	N
41	20240325	091130	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	0	3	0.00	12906370	4297	2.13	3015	3020	2985	3910	2110	3010	3003.58	0.34	0	-363	3290	3150	3015	2875	2740	3082	2807	105	900	500	2100	5	1	21089464	635	-3.26	11.53	12	0.02	-923.00	261.00	11337	20230323	-73.45	2800	20240320	7.50	4455	-32.44	20240110	2800	7.50	20240320	14370	-79.05	20230414	2800	7.50	20240320	0.00	N	304840	500	105 억		72376	N	N	0	N	00	N
42	20240322	161128	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	25	2	0.84	606526860	201280	181.08	3055	3155	2880	3880	2090	2985	3013.35	0.39	0	-9255	3068	3026	2968	2926	2868	3047	2947	105	895	500	2080	5	1	21089464	635	-3.26	11.53	12	0.95	-923.00	261.00	11337	20230323	-73.45	2800	20240320	7.50	4455	-32.44	20240110	2800	7.50	20240320	14880	-79.77	20230323	2800	7.50	20240320	0.00	N	304840	500	105 억		81631	N	N	0	N	00	N
43	20240322	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	30	2	1.01	596403325	197909	178.04	3055	3155	2880	3880	2090	2985	3013.52	0.39	0	-10545	3068	3026	2968	2926	2868	3047	2947	105	895	500	2080	5	1	21089464	636	-3.27	11.55	12	0.94	-923.00	261.00	11337	20230323	-73.41	2800	20240320	7.68	4455	-32.32	20240110	2800	7.68	20240320	14880	-79.74	20230323	2800	7.68	20240320	0.00	N	304840	500	105 억		81631	N	N	0	N	00	N
44	20240322	141118	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	25	2	0.84	565249245	187534	168.71	3055	3155	2880	3880	2090	2985	3014.12	0.39	0	-10392	3068	3026	2968	2926	2868	3047	2947	105	895	500	2080	5	1	21089464	635	-3.26	11.53	12	0.89	-923.00	261.00	11337	20230323	-73.45	2800	20240320	7.50	4455	-32.44	20240110	2800	7.50	20240320	14880	-79.77	20230323	2800	7.50	20240320	0.00	N	304840	500	105 억		81631	N	N	0	N	00	N
45	20240322	131124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	5	2	0.17	530439735	175966	158.30	3055	3155	2880	3880	2090	2985	3014.44	0.39	0	-14634	3068	3026	2968	2926	2868	3047	2947	105	895	500	2080	5	1	21089464	631	-3.24	11.46	12	0.83	-923.00	261.00	11337	20230323	-73.63	2800	20240320	6.79	4455	-32.88	20240110	2800	6.79	20240320	14880	-79.91	20230323	2800	6.79	20240320	0.00	N	304840	500	105 억		81631	N	N	0	N	00	N
46	20240322	121120	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-5	5	-0.17	507422215	168257	151.37	3055	3155	2880	3880	2090	2985	3015.76	0.39	0	-18009	3068	3026	2968	2926	2868	3047	2947	105	895	500	2080	5	1	21089464	628	-3.23	11.42	12	0.80	-923.00	261.00	11337	20230323	-73.71	2800	20240320	6.43	4455	-33.11	20240110	2800	6.43	20240320	14880	-79.97	20230323	2800	6.43	20240320	0.00	N	304840	500	105 억		81631	N	N	0	N	00	N
47	20240322	111128	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-25	5	-0.84	462489865	153156	137.78	3055	3155	2880	3880	2090	2985	3019.73	0.39	0	-18328	3068	3026	2968	2926	2868	3047	2947	105	895	500	2080	5	1	21089464	624	-3.21	11.34	12	0.73	-923.00	261.00	11337	20230323	-73.89	2800	20240320	5.71	4455	-33.56	20240110	2800	5.71	20240320	14880	-80.11	20230323	2800	5.71	20240320	0.00	N	304840	500	105 억		81631	N	N	0	N	00	N
48	20240322	101119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-25	5	-0.84	445334050	147383	132.59	3055	3155	2880	3880	2090	2985	3021.61	0.39	0	-16760	3068	3026	2968	2926	2868	3047	2947	105	895	500	2080	5	1	21089464	624	-3.21	11.34	12	0.70	-923.00	261.00	11337	20230323	-73.89	2800	20240320	5.71	4455	-33.56	20240110	2800	5.71	20240320	14880	-80.11	20230323	2800	5.71	20240320	0.00	N	304840	500	105 억		81631	N	N	0	N	00	N
49	20240322	091119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	5	2	0.17	33711005	11273	10.14	3055	3055	2880	3880	2090	2985	2990.42	0.39	0	603	3068	3026	2968	2926	2868	3047	2947	105	895	500	2080	5	1	21089464	631	-3.24	11.46	12	0.05	-923.00	261.00	11337	20230323	-73.63	2800	20240320	6.79	4455	-32.88	20240110	2800	6.79	20240320	14880	-79.91	20230323	2800	6.79	20240320	0.00	N	304840	500	105 억		81631	N	N	0	N	00	N
50	20240321	161123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	75	2	2.58	316105955	106439	104.21	2910	3010	2910	3780	2040	2910	2969.83	0.34	0	11505	3056	2982	2891	2817	2726	2937	2772	105	870	500	2030	5	1	21089464	630	-3.23	11.44	12	0.50	-923.00	261.00	11337	20230323	-73.67	2800	20240320	6.61	4455	-33.00	20240110	2800	6.61	20240320	14880	-79.94	20230323	2800	6.61	20240320	0.00	N	304840	500	105 억		72051	N	N	0	N	00	N
51	20240321	151119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	70	2	2.41	292493205	98523	96.46	2910	3010	2910	3780	2040	2910	2968.78	0.34	0	12263	3056	2982	2891	2817	2726	2937	2772	105	870	500	2030	5	1	21089464	628	-3.23	11.42	12	0.47	-923.00	261.00	11337	20230323	-73.71	2800	20240320	6.43	4455	-33.11	20240110	2800	6.43	20240320	14880	-79.97	20230323	2800	6.43	20240320	0.00	N	304840	500	105 억		72051	N	N	0	N	00	N
52	20240321	141119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	70	2	2.41	273942730	92270	90.34	2910	3010	2910	3780	2040	2910	2968.93	0.34	0	11952	3056	2982	2891	2817	2726	2937	2772	105	870	500	2030	5	1	21089464	628	-3.23	11.42	12	0.44	-923.00	261.00	11337	20230323	-73.71	2800	20240320	6.43	4455	-33.11	20240110	2800	6.43	20240320	14880	-79.97	20230323	2800	6.43	20240320	0.00	N	304840	500	105 억		72051	N	N	0	N	00	N
53	20240321	131107	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	55	2	1.89	244767915	82522	80.80	2910	3010	2910	3780	2040	2910	2966.09	0.34	0	14798	3056	2982	2891	2817	2726	2937	2772	105	870	500	2030	5	1	21089464	625	-3.21	11.36	12	0.39	-923.00	261.00	11337	20230323	-73.85	2800	20240320	5.89	4455	-33.45	20240110	2800	5.89	20240320	14880	-80.07	20230323	2800	5.89	20240320	0.00	N	304840	500	105 억		72051	N	N	0	N	00	N
54	20240321	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	80	2	2.75	220689385	74386	72.83	2910	3010	2910	3780	2040	2910	2966.81	0.34	0	15182	3056	2982	2891	2817	2726	2937	2772	105	870	500	2030	5	1	21089464	631	-3.24	11.46	12	0.35	-923.00	261.00	11337	20230323	-73.63	2800	20240320	6.79	4455	-32.88	20240110	2800	6.79	20240320	14880	-79.91	20230323	2800	6.79	20240320	0.00	N	304840	500	105 억		72051	N	N	0	N	00	N
55	20240321	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	50	2	1.72	98731470	33531	32.83	2910	2980	2910	3780	2040	2910	2944.48	0.34	0	1894	3056	2982	2891	2817	2726	2937	2772	105	870	500	2030	5	1	21089464	624	-3.21	11.34	12	0.16	-923.00	261.00	11337	20230323	-73.89	2800	20240320	5.71	4455	-33.56	20240110	2800	5.71	20240320	14880	-80.11	20230323	2800	5.71	20240320	0.00	N	304840	500	105 억		72051	N	N	0	N	00	N
56	20240321	101122	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	25	2	0.86	31434485	10736	10.51	2910	2945	2910	3780	2040	2910	2927.95	0.34	0	212	3056	2982	2891	2817	2726	2937	2772	105	870	500	2030	5	1	21089464	619	-3.18	11.25	12	0.05	-923.00	261.00	11337	20230323	-74.11	2800	20240320	4.82	4455	-34.12	20240110	2800	4.82	20240320	14880	-80.28	20230323	2800	4.82	20240320	0.00	N	304840	500	105 억		72051	N	N	0	N	00	N
57	20240321	091128	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	30	2	1.03	8660265	2976	2.91	2910	2940	2910	3780	2040	2910	2910.04	0.34	0	1940	3056	2982	2891	2817	2726	2937	2772	105	870	500	2030	5	1	21089464	620	-3.19	11.26	12	0.01	-923.00	261.00	11337	20230323	-74.07	2800	20240320	5.00	4455	-34.01	20240110	2800	5.00	20240320	14880	-80.24	20230323	2800	5.00	20240320	0.00	N	304840	500	105 억		72051	N	N	0	N	00	N
58	20240320	161107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2910	-20	5	-0.68	296420410	101969	169.50	2960	2965	2800	3805	2055	2930	2906.96	0.27	0	14277	3036	2982	2931	2877	2826	2957	2852	105	875	500	2050	5	1	21089464	614	-3.15	11.15	12	0.48	-923.00	261.00	11337	20230323	-74.33	2800	20240320	3.93	4455	-34.68	20240110	2800	3.93	20240320	14880	-80.44	20230323	2800	3.93	20240320	0.00	N	304840	500	105 억		57774	N	N	0	N	00	N
59	20240320	151111	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2915	-15	5	-0.51	290654905	99988	166.21	2960	2965	2800	3805	2055	2930	2906.90	0.27	0	14435	3036	2982	2931	2877	2826	2957	2852	105	875	500	2050	5	1	21089464	615	-3.16	11.17	12	0.47	-923.00	261.00	11337	20230323	-74.29	2800	20240320	4.11	4455	-34.57	20240110	2800	4.11	20240320	14880	-80.41	20230323	2800	4.11	20240320	0.00	N	304840	500	105 억		57774	N	N	0	N	00	N
60	20240320	141117	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2950	20	2	0.68	252559705	86912	144.47	2960	2965	2800	3805	2055	2930	2905.92	0.27	0	9704	3036	2982	2931	2877	2826	2957	2852	105	875	500	2050	5	1	21089464	622	-3.20	11.30	12	0.41	-923.00	261.00	11337	20230323	-73.98	2800	20240320	5.36	4455	-33.78	20240110	2800	5.36	20240320	14880	-80.17	20230323	2800	5.36	20240320	0.00	N	304840	500	105 억		57774	N	N	0	N	00	N
61	20240320	131117	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2940	10	2	0.34	238366110	82088	136.45	2960	2965	2800	3805	2055	2930	2903.79	0.27	0	10524	3036	2982	2931	2877	2826	2957	2852	105	875	500	2050	5	1	21089464	620	-3.19	11.26	12	0.39	-923.00	261.00	11337	20230323	-74.07	2800	20240320	5.00	4455	-34.01	20240110	2800	5.00	20240320	14880	-80.24	20230323	2800	5.00	20240320	0.00	N	304840	500	105 억		57774	N	N	0	N	00	N
62	20240320	121109	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2925	-5	5	-0.17	222378505	76624	127.37	2960	2965	2800	3805	2055	2930	2902.20	0.27	0	13241	3036	2982	2931	2877	2826	2957	2852	105	875	500	2050	5	1	21089464	617	-3.17	11.21	12	0.36	-923.00	261.00	11337	20230323	-74.20	2800	20240320	4.46	4455	-34.34	20240110	2800	4.46	20240320	14880	-80.34	20230323	2800	4.46	20240320	0.00	N	304840	500	105 억		57774	N	N	0	N	00	N
63	20240320	111112	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2930	0	3	0.00	185788020	64022	106.42	2960	2965	2800	3805	2055	2930	2901.94	0.27	0	14020	3036	2982	2931	2877	2826	2957	2852	105	875	500	2050	5	1	21089464	618	-3.17	11.23	12	0.30	-923.00	261.00	11337	20230323	-74.16	2800	20240320	4.64	4455	-34.23	20240110	2800	4.64	20240320	14880	-80.31	20230323	2800	4.64	20240320	0.00	N	304840	500	105 억		57774	N	N	0	N	00	N
64	20240320	101105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2930	0	3	0.00	152615595	52774	87.73	2960	2965	2800	3805	2055	2930	2891.87	0.27	0	16842	3036	2982	2931	2877	2826	2957	2852	105	875	500	2050	5	1	21089464	618	-3.17	11.23	12	0.25	-923.00	261.00	11337	20230323	-74.16	2800	20240320	4.64	4455	-34.23	20240110	2800	4.64	20240320	14880	-80.31	20230323	2800	4.64	20240320	0.00	N	304840	500	105 억		57774	N	N	0	N	00	N
65	20240320	091111	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2890	-40	5	-1.37	12696315	4390	7.30	2960	2965	2800	3805	2055	2930	2892.10	0.27	0	-879	3036	2982	2931	2877	2826	2957	2852	105	875	500	2050	5	1	21089464	609	-3.13	11.07	12	0.02	-923.00	261.00	11337	20230323	-74.51	2800	20240320	3.21	4455	-35.13	20240110	2800	3.21	20240320	14880	-80.58	20230323	2800	3.21	20240320	0.00	N	304840	500	105 억		57774	N	N	0	N	00	N
66	20240319	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	-30	5	-1.01	174243640	59793	90.90	2960	2985	2880	3845	2075	2960	2914.06	0.33	0	-11362	3033	2996	2953	2916	2873	2975	2895	105	885	500	2070	5	1	21089464	618	-3.17	11.23	12	0.28	-923.00	261.00	11337	20230323	-74.16	2810	20240201	4.27	4455	-34.23	20240110	2810	4.27	20240201	14880	-80.31	20230323	2810	4.27	20240201	0.00	N	304840	500	105 억		69136	N	N	0	N	00	N
67	20240319	151110	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	-40	5	-1.35	170143710	58395	88.77	2960	2985	2880	3845	2075	2960	2913.62	0.33	0	-11283	3033	2996	2953	2916	2873	2975	2895	105	885	500	2070	5	1	21089464	616	-3.16	11.19	12	0.28	-923.00	261.00	11337	20230323	-74.24	2810	20240201	3.91	4455	-34.46	20240110	2810	3.91	20240201	14880	-80.38	20230323	2810	3.91	20240201	0.00	N	304840	500	105 억		69136	N	N	0	N	00	N
68	20240319	141108	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	-30	5	-1.01	159988825	54923	83.49	2960	2985	2880	3845	2075	2960	2912.91	0.33	0	-11136	3033	2996	2953	2916	2873	2975	2895	105	885	500	2070	5	1	21089464	618	-3.17	11.23	12	0.26	-923.00	261.00	11337	20230323	-74.16	2810	20240201	4.27	4455	-34.23	20240110	2810	4.27	20240201	14880	-80.31	20230323	2810	4.27	20240201	0.00	N	304840	500	105 억		69136	N	N	0	N	00	N
69	20240319	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-45	5	-1.52	151455790	52004	79.06	2960	2985	2880	3845	2075	2960	2912.33	0.33	0	-10098	3033	2996	2953	2916	2873	2975	2895	105	885	500	2070	5	1	21089464	615	-3.16	11.17	12	0.25	-923.00	261.00	11337	20230323	-74.29	2810	20240201	3.74	4455	-34.57	20240110	2810	3.74	20240201	14880	-80.41	20230323	2810	3.74	20240201	0.00	N	304840	500	105 억		69136	N	N	0	N	00	N
70	20240319	121100	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-35	5	-1.18	142116400	48805	74.19	2960	2985	2880	3845	2075	2960	2911.86	0.33	0	-9022	3033	2996	2953	2916	2873	2975	2895	105	885	500	2070	5	1	21089464	617	-3.17	11.21	12	0.23	-923.00	261.00	11337	20230323	-74.20	2810	20240201	4.09	4455	-34.34	20240110	2810	4.09	20240201	14880	-80.34	20230323	2810	4.09	20240201	0.00	N	304840	500	105 억		69136	N	N	0	N	00	N
71	20240319	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-45	5	-1.52	135926860	46689	70.98	2960	2985	2880	3845	2075	2960	2911.26	0.33	0	-9011	3033	2996	2953	2916	2873	2975	2895	105	885	500	2070	5	1	21089464	615	-3.16	11.17	12	0.22	-923.00	261.00	11337	20230323	-74.29	2810	20240201	3.74	4455	-34.57	20240110	2810	3.74	20240201	14880	-80.41	20230323	2810	3.74	20240201	0.00	N	304840	500	105 억		69136	N	N	0	N	00	N
72	20240319	101109	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-45	5	-1.52	69881355	23914	36.35	2960	2985	2905	3845	2075	2960	2922.09	0.33	0	-6222	3033	2996	2953	2916	2873	2975	2895	105	885	500	2070	5	1	21089464	615	-3.16	11.17	12	0.11	-923.00	261.00	11337	20230323	-74.29	2810	20240201	3.74	4455	-34.57	20240110	2810	3.74	20240201	14880	-80.41	20230323	2810	3.74	20240201	0.00	N	304840	500	105 억		69136	N	N	0	N	00	N
73	20240319	091109	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	15	2	0.51	4541130	1533	2.33	2960	2985	2955	3845	2075	2960	2962.35	0.33	0	-1060	3033	2996	2953	2916	2873	2975	2895	105	885	500	2070	5	1	21089464	627	-3.22	11.40	12	0.01	-923.00	261.00	11337	20230323	-73.76	2810	20240201	5.87	4455	-33.22	20240110	2810	5.87	20240201	14880	-80.01	20230323	2810	5.87	20240201	0.00	N	304840	500	105 억		69136	N	N	0	N	00	N
74	20240318	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	15	2	0.51	193535985	65771	102.48	2980	2990	2910	3825	2065	2945	2942.57	0.23	0	19954	3035	2990	2955	2910	2875	2972	2892	105	880	500	2060	5	1	21089464	624	-3.21	11.34	12	0.31	-923.00	261.00	11337	20230323	-73.89	2810	20240201	5.34	4455	-33.56	20240110	2810	5.34	20240201	14880	-80.11	20230323	2810	5.34	20240201	0.00	N	304840	500	105 억		49182	N	N	0	N	00	N
75	20240318	151101	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	-25	5	-0.85	190983045	64908	101.13	2980	2990	2910	3825	2065	2945	2942.37	0.23	0	19858	3035	2990	2955	2910	2875	2972	2892	105	880	500	2060	5	1	21089464	616	-3.16	11.19	12	0.31	-923.00	261.00	11337	20230323	-74.24	2810	20240201	3.91	4455	-34.46	20240110	2810	3.91	20240201	14880	-80.38	20230323	2810	3.91	20240201	0.00	N	304840	500	105 억		49182	N	N	0	N	00	N
76	20240318	141100	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	20	2	0.68	152068265	51676	80.52	2980	2990	2910	3825	2065	2945	2942.73	0.23	0	19039	3035	2990	2955	2910	2875	2972	2892	105	880	500	2060	5	1	21089464	625	-3.21	11.36	12	0.25	-923.00	261.00	11337	20230323	-73.85	2810	20240201	5.52	4455	-33.45	20240110	2810	5.52	20240201	14880	-80.07	20230323	2810	5.52	20240201	0.00	N	304840	500	105 억		49182	N	N	0	N	00	N
77	20240318	131059	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	30	2	1.02	143815165	48898	76.19	2980	2990	2910	3825	2065	2945	2941.13	0.23	0	18333	3035	2990	2955	2910	2875	2972	2892	105	880	500	2060	5	1	21089464	627	-3.22	11.40	12	0.23	-923.00	261.00	11337	20230323	-73.76	2810	20240201	5.87	4455	-33.22	20240110	2810	5.87	20240201	14880	-80.01	20230323	2810	5.87	20240201	0.00	N	304840	500	105 억		49182	N	N	0	N	00	N
78	20240318	121053	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	30	2	1.02	133392135	45394	70.73	2980	2980	2910	3825	2065	2945	2938.54	0.23	0	19133	3035	2990	2955	2910	2875	2972	2892	105	880	500	2060	5	1	21089464	627	-3.22	11.40	12	0.22	-923.00	261.00	11337	20230323	-73.76	2810	20240201	5.87	4455	-33.22	20240110	2810	5.87	20240201	14880	-80.01	20230323	2810	5.87	20240201	0.00	N	304840	500	105 억		49182	N	N	0	N	00	N
79	20240318	111103	57	100.00	KOSDAQ		제약	N	N	N	N		N	2955	10	2	0.34	122248560	41640	64.88	2980	2980	2910	3825	2065	2945	2935.84	0.23	0	19469	3035	2990	2955	2910	2875	2972	2892	105	880	500	2060	5	1	21089464	623	-3.20	11.32	12	0.20	-923.00	261.00	11337	20230323	-73.93	2810	20240201	5.16	4455	-33.67	20240110	2810	5.16	20240201	14880	-80.14	20230323	2810	5.16	20240201	0.00	N	304840	500	105 억		49182	N	N	0	N	00	N
80	20240318	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	15	2	0.51	81193460	27719	43.19	2980	2980	2910	3825	2065	2945	2929.16	0.23	0	16689	3035	2990	2955	2910	2875	2972	2892	105	880	500	2060	5	1	21089464	624	-3.21	11.34	12	0.13	-923.00	261.00	11337	20230323	-73.89	2810	20240201	5.34	4455	-33.56	20240110	2810	5.34	20240201	14880	-80.11	20230323	2810	5.34	20240201	0.00	N	304840	500	105 억		49182	N	N	0	N	00	N
81	20240318	091059	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	20	2	0.68	38051415	13008	20.27	2980	2980	2910	3825	2065	2945	2925.23	0.23	0	11572	3035	2990	2955	2910	2875	2972	2892	105	880	500	2060	5	1	21089464	625	-3.21	11.36	12	0.06	-923.00	261.00	11337	20230323	-73.85	2810	20240201	5.52	4455	-33.45	20240110	2810	5.52	20240201	14880	-80.07	20230323	2810	5.52	20240201	0.00	N	304840	500	105 억		49182	N	N	0	N	00	N
82	20240315	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	-15	5	-0.51	185420855	63117	78.03	3000	3000	2920	3845	2075	2960	2937.73	0.27	0	-8792	3163	3061	2998	2896	2833	3112	2947	105	885	500	2070	5	1	21089464	621	-3.19	11.28	12	0.30	-923.00	261.00	11337	20230323	-74.02	2810	20240201	4.80	4455	-33.89	20240110	2810	4.80	20240201	14880	-80.21	20230323	2810	4.80	20240201	0.00	N	304840	500	105 억		57974	N	N	0	N	00	N
83	20240315	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	-20	5	-0.68	174075615	59262	73.26	3000	3000	2920	3845	2075	2960	2937.39	0.27	0	-7742	3163	3061	2998	2896	2833	3112	2947	105	885	500	2070	5	1	21089464	620	-3.19	11.26	12	0.28	-923.00	261.00	11337	20230323	-74.07	2810	20240201	4.63	4455	-34.01	20240110	2810	4.63	20240201	14880	-80.24	20230323	2810	4.63	20240201	0.00	N	304840	500	105 억		57974	N	N	0	N	00	N
84	20240315	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	-20	5	-0.68	135983910	46310	57.25	3000	3000	2925	3845	2075	2960	2936.38	0.27	0	-7123	3163	3061	2998	2896	2833	3112	2947	105	885	500	2070	5	1	21089464	620	-3.19	11.26	12	0.22	-923.00	261.00	11337	20230323	-74.07	2810	20240201	4.63	4455	-34.01	20240110	2810	4.63	20240201	14880	-80.24	20230323	2810	4.63	20240201	0.00	N	304840	500	105 억		57974	N	N	0	N	00	N
85	20240315	131049	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-25	5	-0.84	117468555	39988	49.44	3000	3000	2925	3845	2075	2960	2937.60	0.27	0	-6425	3163	3061	2998	2896	2833	3112	2947	105	885	500	2070	5	1	21089464	619	-3.18	11.25	12	0.19	-923.00	261.00	11337	20230323	-74.11	2810	20240201	4.45	4455	-34.12	20240110	2810	4.45	20240201	14880	-80.28	20230323	2810	4.45	20240201	0.00	N	304840	500	105 억		57974	N	N	0	N	00	N
86	20240315	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-25	5	-0.84	101479235	34533	42.69	3000	3000	2930	3845	2075	2960	2938.62	0.27	0	-3871	3163	3061	2998	2896	2833	3112	2947	105	885	500	2070	5	1	21089464	619	-3.18	11.25	12	0.16	-923.00	261.00	11337	20230323	-74.11	2810	20240201	4.45	4455	-34.12	20240110	2810	4.45	20240201	14880	-80.28	20230323	2810	4.45	20240201	0.00	N	304840	500	105 억		57974	N	N	0	N	00	N
87	20240315	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-25	5	-0.84	78330665	26639	32.93	3000	3000	2930	3845	2075	2960	2940.45	0.27	0	-2622	3163	3061	2998	2896	2833	3112	2947	105	885	500	2070	5	1	21089464	619	-3.18	11.25	12	0.13	-923.00	261.00	11337	20230323	-74.11	2810	20240201	4.45	4455	-34.12	20240110	2810	4.45	20240201	14880	-80.28	20230323	2810	4.45	20240201	0.00	N	304840	500	105 억		57974	N	N	0	N	00	N
88	20240315	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	-20	5	-0.68	56221280	19116	23.63	3000	3000	2930	3845	2075	2960	2941.06	0.27	0	-3610	3163	3061	2998	2896	2833	3112	2947	105	885	500	2070	5	1	21089464	620	-3.19	11.26	12	0.09	-923.00	261.00	11337	20230323	-74.07	2810	20240201	4.63	4455	-34.01	20240110	2810	4.63	20240201	14880	-80.24	20230323	2810	4.63	20240201	0.00	N	304840	500	105 억		57974	N	N	0	N	00	N
89	20240315	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	-20	5	-0.68	13567925	4613	5.70	3000	3000	2935	3845	2075	2960	2941.24	0.27	0	117	3163	3061	2998	2896	2833	3112	2947	105	885	500	2070	5	1	21089464	620	-3.19	11.26	12	0.02	-923.00	261.00	11337	20230323	-74.07	2810	20240201	4.63	4455	-34.01	20240110	2810	4.63	20240201	14880	-80.24	20230323	2810	4.63	20240201	0.00	N	304840	500	105 억		57974	N	N	0	N	00	N
90	20240314	161036	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	10	2	0.34	240170440	80889	63.83	2945	3100	2935	3835	2065	2950	2969.14	0.35	0	-15450	3083	3016	2968	2901	2853	2992	2877	105	885	500	2060	5	1	21089464	624	-3.21	11.34	12	0.38	-923.00	261.00	11337	20230323	-73.89	2810	20240201	5.34	4455	-33.56	20240110	2810	5.34	20240201	14880	-80.11	20230323	2810	5.34	20240201	0.00	N	304840	500	105 억		73424	N	N	0	N	00	N
91	20240314	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	25	2	0.85	235178050	79203	62.50	2945	3100	2935	3835	2065	2950	2969.31	0.35	0	-15456	3083	3016	2968	2901	2853	2992	2877	105	885	500	2060	5	1	21089464	627	-3.22	11.40	12	0.38	-923.00	261.00	11337	20230323	-73.76	2810	20240201	5.87	4455	-33.22	20240110	2810	5.87	20240201	14880	-80.01	20230323	2810	5.87	20240201	0.00	N	304840	500	105 억		73424	N	N	0	N	00	N
92	20240314	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	15	2	0.51	212634035	71575	56.48	2945	3100	2935	3835	2065	2950	2970.79	0.35	0	-14837	3083	3016	2968	2901	2853	2992	2877	105	885	500	2060	5	1	21089464	625	-3.21	11.36	12	0.34	-923.00	261.00	11337	20230323	-73.85	2810	20240201	5.52	4455	-33.45	20240110	2810	5.52	20240201	14880	-80.07	20230323	2810	5.52	20240201	0.00	N	304840	500	105 억		73424	N	N	0	N	00	N
93	20240314	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	0	3	0.00	206282725	69426	54.78	2945	3100	2935	3835	2065	2950	2971.26	0.35	0	-14554	3083	3016	2968	2901	2853	2992	2877	105	885	500	2060	5	1	21089464	622	-3.20	11.30	12	0.33	-923.00	261.00	11337	20230323	-73.98	2810	20240201	4.98	4455	-33.78	20240110	2810	4.98	20240201	14880	-80.17	20230323	2810	4.98	20240201	0.00	N	304840	500	105 억		73424	N	N	0	N	00	N
94	20240314	121040	57	100.00	KOSDAQ		제약	N	N	N	N		N	2955	5	2	0.17	192873670	64876	51.19	2945	3100	2935	3835	2065	2950	2972.96	0.35	0	-14832	3083	3016	2968	2901	2853	2992	2877	105	885	500	2060	5	1	21089464	623	-3.20	11.32	12	0.31	-923.00	261.00	11337	20230323	-73.93	2810	20240201	5.16	4455	-33.67	20240110	2810	5.16	20240201	14880	-80.14	20230323	2810	5.16	20240201	0.00	N	304840	500	105 억		73424	N	N	0	N	00	N
95	20240314	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	2955	5	2	0.17	177164040	59559	47.00	2945	3100	2935	3835	2065	2950	2974.60	0.35	0	-15472	3083	3016	2968	2901	2853	2992	2877	105	885	500	2060	5	1	21089464	623	-3.20	11.32	12	0.28	-923.00	261.00	11337	20230323	-73.93	2810	20240201	5.16	4455	-33.67	20240110	2810	5.16	20240201	14880	-80.14	20230323	2810	5.16	20240201	0.00	N	304840	500	105 억		73424	N	N	0	N	00	N
96	20240314	101048	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	-5	5	-0.17	145142460	48697	38.43	2945	3100	2935	3835	2065	2950	2980.52	0.35	0	-14781	3083	3016	2968	2901	2853	2992	2877	105	885	500	2060	5	1	21089464	621	-3.19	11.28	12	0.23	-923.00	261.00	11337	20230323	-74.02	2810	20240201	4.80	4455	-33.89	20240110	2810	4.80	20240201	14880	-80.21	20230323	2810	4.80	20240201	0.00	N	304840	500	105 억		73424	N	N	0	N	00	N
97	20240314	091045	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	25	2	0.85	11653125	3937	3.11	2945	2990	2940	3835	2065	2950	2959.90	0.35	0	1985	3083	3016	2968	2901	2853	2992	2877	105	885	500	2060	5	1	21089464	627	-3.22	11.40	12	0.02	-923.00	261.00	11337	20230323	-73.76	2810	20240201	5.87	4455	-33.22	20240110	2810	5.87	20240201	14880	-80.01	20230323	2810	5.87	20240201	0.00	N	304840	500	105 억		73424	N	N	0	N	00	N
98	20240313	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	-25	5	-0.84	375940390	126681	156.84	2985	3035	2920	3865	2085	2975	2967.62	0.33	0	3743	3048	3011	2983	2946	2918	2997	2932	105	890	500	2080	5	1	21089464	622	-3.20	11.30	12	0.60	-923.00	261.00	11337	20230323	-73.98	2810	20240201	4.98	4455	-33.78	20240110	2810	4.98	20240201	14880	-80.17	20230323	2810	4.98	20240201	0.00	N	304840	500	105 억		69541	N	N	0	N	00	N
99	20240313	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	-30	5	-1.01	366013130	123313	152.67	2985	3035	2920	3865	2085	2975	2968.16	0.33	0	2859	3048	3011	2983	2946	2918	2997	2932	105	890	500	2080	5	1	21089464	621	-3.19	11.28	12	0.58	-923.00	261.00	11337	20230323	-74.02	2810	20240201	4.80	4455	-33.89	20240110	2810	4.80	20240201	14880	-80.21	20230323	2810	4.80	20240201	0.00	N	304840	500	105 억		69541	N	N	0	N	00	N
100	20240313	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-15	5	-0.50	343240715	115594	143.12	2985	3035	2920	3865	2085	2975	2969.36	0.33	0	2561	3048	3011	2983	2946	2918	2997	2932	105	890	500	2080	5	1	21089464	624	-3.21	11.34	12	0.55	-923.00	261.00	11337	20230323	-73.89	2810	20240201	5.34	4455	-33.56	20240110	2810	5.34	20240201	14880	-80.11	20230323	2810	5.34	20240201	0.00	N	304840	500	105 억		69541	N	N	0	N	00	N
101	20240313	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	-25	5	-0.84	279237520	93837	116.18	2985	3035	2920	3865	2085	2975	2975.77	0.33	0	7289	3048	3011	2983	2946	2918	2997	2932	105	890	500	2080	5	1	21089464	622	-3.20	11.30	12	0.44	-923.00	261.00	11337	20230323	-73.98	2810	20240201	4.98	4455	-33.78	20240110	2810	4.98	20240201	14880	-80.17	20230323	2810	4.98	20240201	0.00	N	304840	500	105 억		69541	N	N	0	N	00	N
102	20240313	121032	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	20	2	0.67	216380800	72648	89.94	2985	3035	2920	3865	2085	2975	2978.48	0.33	0	9659	3048	3011	2983	2946	2918	2997	2932	105	890	500	2080	5	1	21089464	632	-3.24	11.48	12	0.34	-923.00	261.00	11337	20230323	-73.58	2810	20240201	6.58	4455	-32.77	20240110	2810	6.58	20240201	14880	-79.87	20230323	2810	6.58	20240201	0.00	N	304840	500	105 억		69541	N	N	0	N	00	N
103	20240313	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	30	2	1.01	190312480	63937	79.16	2985	3035	2920	3865	2085	2975	2976.56	0.33	0	11430	3048	3011	2983	2946	2918	2997	2932	105	890	500	2080	5	1	21089464	634	-3.26	11.51	12	0.30	-923.00	261.00	11337	20230323	-73.49	2810	20240201	6.94	4455	-32.55	20240110	2810	6.94	20240201	14880	-79.81	20230323	2810	6.94	20240201	0.00	N	304840	500	105 억		69541	N	N	0	N	00	N
104	20240313	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	15	2	0.50	163918175	55101	68.22	2985	3035	2920	3865	2085	2975	2974.87	0.33	0	6982	3048	3011	2983	2946	2918	2997	2932	105	890	500	2080	5	1	21089464	631	-3.24	11.46	12	0.26	-923.00	261.00	11337	20230323	-73.63	2810	20240201	6.41	4455	-32.88	20240110	2810	6.41	20240201	14880	-79.91	20230323	2810	6.41	20240201	0.00	N	304840	500	105 억		69541	N	N	0	N	00	N
105	20240313	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	-30	5	-1.01	56852095	19328	23.93	2985	2985	2920	3865	2085	2975	2941.44	0.33	0	2426	3048	3011	2983	2946	2918	2997	2932	105	890	500	2080	5	1	21089464	621	-3.19	11.28	12	0.09	-923.00	261.00	11337	20230323	-74.02	2810	20240201	4.80	4455	-33.89	20240110	2810	4.80	20240201	14880	-80.21	20230323	2810	4.80	20240201	0.00	N	304840	500	105 억		69541	N	N	0	N	00	N
106	20240312	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-25	5	-0.83	239549345	80679	122.58	3020	3020	2955	3900	2100	3000	2969.15	0.34	0	-1262	3076	3037	2991	2952	2906	3057	2972	105	900	500	2100	5	1	21089464	627	-3.22	11.40	12	0.38	-923.00	261.00	11337	20230323	-73.76	2810	20240201	5.87	4455	-33.22	20240110	2810	5.87	20240201	14880	-80.01	20230323	2810	5.87	20240201	0.00	N	304840	500	105 억		70764	N	N	0	N	00	N
107	20240312	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-20	5	-0.67	227926725	76767	116.64	3020	3020	2955	3900	2100	3000	2969.07	0.34	0	-951	3076	3037	2991	2952	2906	3057	2972	105	900	500	2100	5	1	21089464	628	-3.23	11.42	12	0.36	-923.00	261.00	11337	20230323	-73.71	2810	20240201	6.05	4455	-33.11	20240110	2810	6.05	20240201	14880	-79.97	20230323	2810	6.05	20240201	0.00	N	304840	500	105 억		70764	N	N	0	N	00	N
108	20240312	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-20	5	-0.67	214538585	72272	109.81	3020	3020	2955	3900	2100	3000	2968.49	0.34	0	-852	3076	3037	2991	2952	2906	3057	2972	105	900	500	2100	5	1	21089464	628	-3.23	11.42	12	0.34	-923.00	261.00	11337	20230323	-73.71	2810	20240201	6.05	4455	-33.11	20240110	2810	6.05	20240201	14880	-79.97	20230323	2810	6.05	20240201	0.00	N	304840	500	105 억		70764	N	N	0	N	00	N
109	20240312	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-30	5	-1.00	185768155	62591	95.10	3020	3020	2955	3900	2100	3000	2967.97	0.34	0	-724	3076	3037	2991	2952	2906	3057	2972	105	900	500	2100	5	1	21089464	626	-3.22	11.38	12	0.30	-923.00	261.00	11337	20230323	-73.80	2810	20240201	5.69	4455	-33.33	20240110	2810	5.69	20240201	14880	-80.04	20230323	2810	5.69	20240201	0.00	N	304840	500	105 억		70764	N	N	0	N	00	N
110	20240312	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-20	5	-0.67	157625625	53110	80.69	3020	3020	2955	3900	2100	3000	2967.91	0.34	0	1231	3076	3037	2991	2952	2906	3057	2972	105	900	500	2100	5	1	21089464	628	-3.23	11.42	12	0.25	-923.00	261.00	11337	20230323	-73.71	2810	20240201	6.05	4455	-33.11	20240110	2810	6.05	20240201	14880	-79.97	20230323	2810	6.05	20240201	0.00	N	304840	500	105 억		70764	N	N	0	N	00	N
111	20240312	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-30	5	-1.00	128619715	43377	65.90	3020	3020	2955	3900	2100	3000	2965.16	0.34	0	2631	3076	3037	2991	2952	2906	3057	2972	105	900	500	2100	5	1	21089464	626	-3.22	11.38	12	0.21	-923.00	261.00	11337	20230323	-73.80	2810	20240201	5.69	4455	-33.33	20240110	2810	5.69	20240201	14880	-80.04	20230323	2810	5.69	20240201	0.00	N	304840	500	105 억		70764	N	N	0	N	00	N
112	20240312	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-10	5	-0.33	97958030	33035	50.19	3020	3020	2955	3900	2100	3000	2965.28	0.34	0	2562	3076	3037	2991	2952	2906	3057	2972	105	900	500	2100	5	1	21089464	631	-3.24	11.46	12	0.16	-923.00	261.00	11337	20230323	-73.63	2810	20240201	6.41	4455	-32.88	20240110	2810	6.41	20240201	14880	-79.91	20230323	2810	6.41	20240201	0.00	N	304840	500	105 억		70764	N	N	0	N	00	N
113	20240312	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	-35	5	-1.17	13727515	4608	7.00	3020	3020	2965	3900	2100	3000	2979.06	0.34	0	-1758	3076	3037	2991	2952	2906	3057	2972	105	900	500	2100	5	1	21089464	625	-3.21	11.36	12	0.02	-923.00	261.00	11337	20230323	-73.85	2810	20240201	5.52	4455	-33.45	20240110	2810	5.52	20240201	14880	-80.07	20230323	2810	5.52	20240201	0.00	N	304840	500	105 억		70764	N	N	0	N	00	N
114	20240311	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-20	5	-0.66	196822185	65804	84.47	2990	3030	2945	3925	2115	3020	2991.02	0.32	0	4306	3130	3075	3035	2980	2940	3055	2960	105	905	500	2110	5	1	21089464	633	-3.25	11.49	12	0.31	-923.00	261.00	11337	20230323	-73.54	2810	20240201	6.76	4455	-32.66	20240110	2810	6.76	20240201	14880	-79.84	20230323	2810	6.76	20240201	0.01	N	304840	500	105 억		66458	N	N	0	N	00	N
115	20240311	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-25	5	-0.83	187541485	62706	80.50	2990	3030	2945	3925	2115	3020	2990.81	0.32	0	5204	3130	3075	3035	2980	2940	3055	2960	105	905	500	2110	5	1	21089464	632	-3.24	11.48	12	0.30	-923.00	261.00	11337	20230323	-73.58	2810	20240201	6.58	4455	-32.77	20240110	2810	6.58	20240201	14880	-79.87	20230323	2810	6.58	20240201	0.01	N	304840	500	105 억		66458	N	N	0	N	00	N
116	20240311	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-30	5	-0.99	169104840	56559	72.61	2990	3030	2945	3925	2115	3020	2989.88	0.32	0	7599	3130	3075	3035	2980	2940	3055	2960	105	905	500	2110	5	1	21089464	631	-3.24	11.46	12	0.27	-923.00	261.00	11337	20230323	-73.63	2810	20240201	6.41	4455	-32.88	20240110	2810	6.41	20240201	14880	-79.91	20230323	2810	6.41	20240201	0.01	N	304840	500	105 억		66458	N	N	0	N	00	N
117	20240311	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-10	5	-0.33	149045360	49852	64.00	2990	3030	2945	3925	2115	3020	2989.76	0.32	0	9472	3130	3075	3035	2980	2940	3055	2960	105	905	500	2110	5	1	21089464	635	-3.26	11.53	12	0.24	-923.00	261.00	11337	20230323	-73.45	2810	20240201	7.12	4455	-32.44	20240110	2810	7.12	20240201	14880	-79.77	20230323	2810	7.12	20240201	0.01	N	304840	500	105 억		66458	N	N	0	N	00	N
118	20240311	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-30	5	-0.99	131075590	43850	56.29	2990	3030	2945	3925	2115	3020	2989.18	0.32	0	11490	3130	3075	3035	2980	2940	3055	2960	105	905	500	2110	5	1	21089464	631	-3.24	11.46	12	0.21	-923.00	261.00	11337	20230323	-73.63	2810	20240201	6.41	4455	-32.88	20240110	2810	6.41	20240201	14880	-79.91	20230323	2810	6.41	20240201	0.01	N	304840	500	105 억		66458	N	N	0	N	00	N
119	20240311	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-35	5	-1.16	118547275	39663	50.92	2990	3030	2945	3925	2115	3020	2988.86	0.32	0	12907	3130	3075	3035	2980	2940	3055	2960	105	905	500	2110	5	1	21089464	630	-3.23	11.44	12	0.19	-923.00	261.00	11337	20230323	-73.67	2810	20240201	6.23	4455	-33.00	20240110	2810	6.23	20240201	14880	-79.94	20230323	2810	6.23	20240201	0.01	N	304840	500	105 억		66458	N	N	0	N	00	N
120	20240311	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-5	5	-0.17	101425490	33959	43.59	2990	3030	2945	3925	2115	3020	2986.70	0.32	0	14386	3130	3075	3035	2980	2940	3055	2960	105	905	500	2110	5	1	21089464	636	-3.27	11.55	12	0.16	-923.00	261.00	11337	20230323	-73.41	2810	20240201	7.30	4455	-32.32	20240110	2810	7.30	20240201	14880	-79.74	20230323	2810	7.30	20240201	0.01	N	304840	500	105 억		66458	N	N	0	N	00	N
121	20240311	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-45	5	-1.49	29055935	9798	12.58	2990	3000	2945	3925	2115	3020	2965.50	0.32	0	2292	3130	3075	3035	2980	2940	3055	2960	105	905	500	2110	5	1	21089464	627	-3.22	11.40	12	0.05	-923.00	261.00	11337	20230323	-73.76	2810	20240201	5.87	4455	-33.22	20240110	2810	5.87	20240201	14880	-80.01	20230323	2810	5.87	20240201	0.01	N	304840	500	105 억		66458	N	N	0	N	00	N
122	20240308	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-10	5	-0.33	233255550	77407	52.55	3090	3090	2995	3935	2125	3030	3013.36	0.29	0	4896	3163	3096	3053	2986	2943	3075	2965	105	905	500	2120	5	1	21089464	637	-3.27	11.57	12	0.37	-923.00	261.00	11337	20230323	-73.36	2810	20240201	7.47	4455	-32.21	20240110	2810	7.47	20240201	14880	-79.70	20230323	2810	7.47	20240201	0.01	N	304840	500	105 억		61542	N	N	0	N	00	N
123	20240308	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-10	5	-0.33	226895355	75294	51.12	3090	3090	2995	3935	2125	3030	3013.46	0.29	0	4803	3163	3096	3053	2986	2943	3075	2965	105	905	500	2120	5	1	21089464	637	-3.27	11.57	12	0.36	-923.00	261.00	11337	20230323	-73.36	2810	20240201	7.47	4455	-32.21	20240110	2810	7.47	20240201	14880	-79.70	20230323	2810	7.47	20240201	0.01	N	304840	500	105 억		61542	N	N	0	N	00	N
124	20240308	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-10	5	-0.33	176726025	58610	39.79	3090	3090	3005	3935	2125	3030	3015.29	0.29	0	-1019	3163	3096	3053	2986	2943	3075	2965	105	905	500	2120	5	1	21089464	637	-3.27	11.57	12	0.28	-923.00	261.00	11337	20230323	-73.36	2810	20240201	7.47	4455	-32.21	20240110	2810	7.47	20240201	14880	-79.70	20230323	2810	7.47	20240201	0.01	N	304840	500	105 억		61542	N	N	0	N	00	N
125	20240308	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	0	3	0.00	148773240	49313	33.48	3090	3090	3005	3935	2125	3030	3016.92	0.29	0	-1319	3163	3096	3053	2986	2943	3075	2965	105	905	500	2120	5	1	21089464	639	-3.28	11.61	12	0.23	-923.00	261.00	11337	20230323	-73.27	2810	20240201	7.83	4455	-31.99	20240110	2810	7.83	20240201	14880	-79.64	20230323	2810	7.83	20240201	0.01	N	304840	500	105 억		61542	N	N	0	N	00	N
126	20240308	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-20	5	-0.66	115193970	38160	25.91	3090	3090	3005	3935	2125	3030	3018.71	0.29	0	-931	3163	3096	3053	2986	2943	3075	2965	105	905	500	2120	5	1	21089464	635	-3.26	11.53	12	0.18	-923.00	261.00	11337	20230323	-73.45	2810	20240201	7.12	4455	-32.44	20240110	2810	7.12	20240201	14880	-79.77	20230323	2810	7.12	20240201	0.01	N	304840	500	105 억		61542	N	N	0	N	00	N
127	20240308	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	5	2	0.17	88179710	29216	19.84	3090	3090	3005	3935	2125	3030	3018.20	0.29	0	-591	3163	3096	3053	2986	2943	3075	2965	105	905	500	2120	5	1	21089464	640	-3.29	11.63	12	0.14	-923.00	261.00	11337	20230323	-73.23	2810	20240201	8.01	4455	-31.87	20240110	2810	8.01	20240201	14880	-79.60	20230323	2810	8.01	20240201	0.01	N	304840	500	105 억		61542	N	N	0	N	00	N
128	20240308	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3025	-5	5	-0.17	64103165	21235	14.42	3090	3090	3005	3935	2125	3030	3018.75	0.29	0	-878	3163	3096	3053	2986	2943	3075	2965	105	905	500	2120	5	1	21089464	638	-3.28	11.59	12	0.10	-923.00	261.00	11337	20230323	-73.32	2810	20240201	7.65	4455	-32.10	20240110	2810	7.65	20240201	14880	-79.67	20230323	2810	7.65	20240201	0.01	N	304840	500	105 억		61542	N	N	0	N	00	N
129	20240308	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	15	2	0.50	5616460	1841	1.25	3090	3090	3025	3935	2125	3030	3050.77	0.29	0	-429	3163	3096	3053	2986	2943	3075	2965	105	905	500	2120	5	1	21089464	642	-3.30	11.67	12	0.01	-923.00	261.00	11337	20230323	-73.14	2810	20240201	8.36	4455	-31.65	20240110	2810	8.36	20240201	14880	-79.54	20230323	2810	8.36	20240201	0.01	N	304840	500	105 억		61542	N	N	0	N	00	N
130	20240307	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-40	5	-1.30	451477935	147288	34.49	3080	3120	3010	3990	2150	3070	3065.30	0.36	0	-16110	3400	3235	3060	2895	2720	3317	2977	105	920	500	2140	5	1	21089464	639	-3.28	11.61	12	0.70	-923.00	261.00	11337	20230323	-73.27	2810	20240201	7.83	4455	-31.99	20240110	2810	7.83	20240201	14880	-79.64	20230323	2810	7.83	20240201	0.01	N	304840	500	105 억		76232	N	N	0	N	00	N
131	20240307	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-20	5	-0.65	434067065	141550	33.15	3080	3120	3010	3990	2150	3070	3066.53	0.36	0	-16535	3400	3235	3060	2895	2720	3317	2977	105	920	500	2140	5	1	21089464	643	-3.30	11.69	12	0.67	-923.00	261.00	11337	20230323	-73.10	2810	20240201	8.54	4455	-31.54	20240110	2810	8.54	20240201	14880	-79.50	20230323	2810	8.54	20240201	0.01	N	304840	500	105 억		76232	N	N	0	N	00	N
132	20240307	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-20	5	-0.65	357797295	116425	27.26	3080	3120	3030	3990	2150	3070	3073.20	0.36	0	-4138	3400	3235	3060	2895	2720	3317	2977	105	920	500	2140	5	1	21089464	643	-3.30	11.69	12	0.55	-923.00	261.00	11337	20230323	-73.10	2810	20240201	8.54	4455	-31.54	20240110	2810	8.54	20240201	14880	-79.50	20230323	2810	8.54	20240201	0.01	N	304840	500	105 억		76232	N	N	0	N	00	N
133	20240307	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	20	2	0.65	320953380	104341	24.43	3080	3120	3030	3990	2150	3070	3076.00	0.36	0	-33	3400	3235	3060	2895	2720	3317	2977	105	920	500	2140	5	1	21089464	652	-3.35	11.84	12	0.49	-923.00	261.00	11337	20230323	-72.74	2810	20240201	9.96	4455	-30.64	20240110	2810	9.96	20240201	14880	-79.23	20230323	2810	9.96	20240201	0.01	N	304840	500	105 억		76232	N	N	0	N	00	N
134	20240307	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	-15	5	-0.49	276424680	89856	21.04	3080	3120	3030	3990	2150	3070	3076.31	0.36	0	1629	3400	3235	3060	2895	2720	3317	2977	105	920	500	2140	5	1	21089464	644	-3.31	11.70	12	0.43	-923.00	261.00	11337	20230323	-73.05	2810	20240201	8.72	4455	-31.43	20240110	2810	8.72	20240201	14880	-79.47	20230323	2810	8.72	20240201	0.01	N	304840	500	105 억		76232	N	N	0	N	00	N
135	20240307	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	20	2	0.65	201806540	65678	15.38	3080	3120	3030	3990	2150	3070	3072.67	0.36	0	3848	3400	3235	3060	2895	2720	3317	2977	105	920	500	2140	5	1	21089464	652	-3.35	11.84	12	0.31	-923.00	261.00	11337	20230323	-72.74	2810	20240201	9.96	4455	-30.64	20240110	2810	9.96	20240201	14880	-79.23	20230323	2810	9.96	20240201	0.01	N	304840	500	105 억		76232	N	N	0	N	00	N
136	20240307	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	15	2	0.49	146584225	47720	11.18	3080	3120	3030	3990	2150	3070	3071.76	0.36	0	6149	3400	3235	3060	2895	2720	3317	2977	105	920	500	2140	5	1	21089464	651	-3.34	11.82	12	0.23	-923.00	261.00	11337	20230323	-72.79	2810	20240201	9.79	4455	-30.75	20240110	2810	9.79	20240201	14880	-79.27	20230323	2810	9.79	20240201	0.01	N	304840	500	105 억		76232	N	N	0	N	00	N
137	20240307	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-10	5	-0.33	47514210	15485	3.63	3080	3095	3050	3990	2150	3070	3068.40	0.36	0	1175	3400	3235	3060	2895	2720	3317	2977	105	920	500	2140	5	1	21089464	645	-3.32	11.72	12	0.07	-923.00	261.00	11337	20230323	-73.01	2810	20240201	8.90	4455	-31.31	20240110	2810	8.90	20240201	14880	-79.44	20230323	2810	8.90	20240201	0.01	N	304840	500	105 억		76232	N	N	0	N	00	N
138	20240306	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	135	2	4.60	1316275795	425281	389.76	2935	3225	2885	3815	2055	2935	3095.09	0.18	0	42562	3038	2986	2933	2881	2828	3012	2907	105	880	500	2050	5	1	21089464	647	-3.33	11.76	12	2.02	-923.00	261.00	11337	20230323	-72.92	2810	20240201	9.25	4455	-31.09	20240110	2810	9.25	20240201	14880	-79.37	20230323	2810	9.25	20240201	0.01	N	304840	500	105 억		37162	N	N	0	N	00	N
139	20240306	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	110	2	3.75	1274440490	411618	377.24	2935	3225	2885	3815	2055	2935	3096.17	0.18	0	41289	3038	2986	2933	2881	2828	3012	2907	105	880	500	2050	5	1	21089464	642	-3.30	11.67	12	1.95	-923.00	261.00	11337	20230323	-73.14	2810	20240201	8.36	4455	-31.65	20240110	2810	8.36	20240201	14880	-79.54	20230323	2810	8.36	20240201	0.01	N	304840	500	105 억		37162	N	N	0	N	00	N
140	20240306	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	130	2	4.43	1220932640	394078	361.17	2935	3225	2885	3815	2055	2935	3098.20	0.18	0	37562	3038	2986	2933	2881	2828	3012	2907	105	880	500	2050	5	1	21089464	646	-3.32	11.74	12	1.87	-923.00	261.00	11337	20230323	-72.96	2810	20240201	9.07	4455	-31.20	20240110	2810	9.07	20240201	14880	-79.40	20230323	2810	9.07	20240201	0.01	N	304840	500	105 억		37162	N	N	0	N	00	N
141	20240306	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	120	2	4.09	1174160010	378777	347.14	2935	3225	2885	3815	2055	2935	3099.87	0.18	0	36698	3038	2986	2933	2881	2828	3012	2907	105	880	500	2050	5	1	21089464	644	-3.31	11.70	12	1.80	-923.00	261.00	11337	20230323	-73.05	2810	20240201	8.72	4455	-31.43	20240110	2810	8.72	20240201	14880	-79.47	20230323	2810	8.72	20240201	0.01	N	304840	500	105 억		37162	N	N	0	N	00	N
142	20240306	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	130	2	4.43	1111909795	358442	328.51	2935	3225	2885	3815	2055	2935	3102.06	0.18	0	27296	3038	2986	2933	2881	2828	3012	2907	105	880	500	2050	5	1	21089464	646	-3.32	11.74	12	1.70	-923.00	261.00	11337	20230323	-72.96	2810	20240201	9.07	4455	-31.20	20240110	2810	9.07	20240201	14880	-79.40	20230323	2810	9.07	20240201	0.01	N	304840	500	105 억		37162	N	N	0	N	00	N
143	20240306	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	125	2	4.26	336301760	110449	101.22	2935	3150	2885	3815	2055	2935	3044.86	0.18	0	21645	3038	2986	2933	2881	2828	3012	2907	105	880	500	2050	5	1	21089464	645	-3.32	11.72	12	0.52	-923.00	261.00	11337	20230323	-73.01	2810	20240201	8.90	4455	-31.31	20240110	2810	8.90	20240201	14880	-79.44	20230323	2810	8.90	20240201	0.01	N	304840	500	105 억		37162	N	N	0	N	00	N
144	20240306	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	3025	90	2	3.07	204282320	67519	61.88	2935	3085	2885	3815	2055	2935	3025.55	0.18	0	9240	3038	2986	2933	2881	2828	3012	2907	105	880	500	2050	5	1	21089464	638	-3.28	11.59	12	0.32	-923.00	261.00	11337	20230323	-73.32	2810	20240201	7.65	4455	-32.10	20240110	2810	7.65	20240201	14880	-79.67	20230323	2810	7.65	20240201	0.01	N	304840	500	105 억		37162	N	N	0	N	00	N
145	20240306	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	0	3	0.00	1950185	665	0.61	2935	2935	2905	3815	2055	2935	2932.61	0.18	0	-100	3038	2986	2933	2881	2828	3012	2907	105	880	500	2050	5	1	21089464	619	-3.18	11.25	12	0.00	-923.00	261.00	11337	20230323	-74.11	2810	20240201	4.45	4455	-34.12	20240110	2810	4.45	20240201	14880	-80.28	20230323	2810	4.45	20240201	0.01	N	304840	500	105 억		37162	N	N	0	N	00	N
146	20240305	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-20	5	-0.68	316668115	108954	124.83	2925	2985	2880	3840	2070	2955	2906.23	0.13	0	8088	3085	3020	2985	2920	2885	3002	2902	105	885	500	2060	5	1	21089464	619	-3.18	11.25	12	0.52	-923.00	261.00	11337	20230323	-74.11	2810	20240201	4.45	4455	-34.12	20240110	2810	4.45	20240201	14880	-80.28	20230323	2810	4.45	20240201	0.01	N	304840	500	105 억		27959	N	N	0	N	00	N
147	20240305	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	-10	5	-0.34	301365310	103739	118.86	2925	2985	2880	3840	2070	2955	2905.03	0.13	0	7519	3085	3020	2985	2920	2885	3002	2902	105	885	500	2060	5	1	21089464	621	-3.19	11.28	12	0.49	-923.00	261.00	11337	20230323	-74.02	2810	20240201	4.80	4455	-33.89	20240110	2810	4.80	20240201	14880	-80.21	20230323	2810	4.80	20240201	0.01	N	304840	500	105 억		27959	N	N	0	N	00	N
148	20240305	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-40	5	-1.35	263381550	90742	103.97	2925	2985	2880	3840	2070	2955	2902.53	0.13	0	10238	3085	3020	2985	2920	2885	3002	2902	105	885	500	2060	5	1	21089464	615	-3.16	11.17	12	0.43	-923.00	261.00	11337	20230323	-74.29	2810	20240201	3.74	4455	-34.57	20240110	2810	3.74	20240201	14880	-80.41	20230323	2810	3.74	20240201	0.01	N	304840	500	105 억		27959	N	N	0	N	00	N
149	20240305	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-30	5	-1.02	252824500	87133	99.83	2925	2985	2880	3840	2070	2955	2901.59	0.13	0	9645	3085	3020	2985	2920	2885	3002	2902	105	885	500	2060	5	1	21089464	617	-3.17	11.21	12	0.41	-923.00	261.00	11337	20230323	-74.20	2810	20240201	4.09	4455	-34.34	20240110	2810	4.09	20240201	14880	-80.34	20230323	2810	4.09	20240201	0.01	N	304840	500	105 억		27959	N	N	0	N	00	N
150	20240305	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	-25	5	-0.85	240265605	82824	94.89	2925	2985	2880	3840	2070	2955	2900.92	0.13	0	9609	3085	3020	2985	2920	2885	3002	2902	105	885	500	2060	5	1	21089464	618	-3.17	11.23	12	0.39	-923.00	261.00	11337	20230323	-74.16	2810	20240201	4.27	4455	-34.23	20240110	2810	4.27	20240201	14880	-80.31	20230323	2810	4.27	20240201	0.01	N	304840	500	105 억		27959	N	N	0	N	00	N
151	20240305	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-40	5	-1.35	224437140	77402	88.68	2925	2985	2880	3840	2070	2955	2899.63	0.13	0	9831	3085	3020	2985	2920	2885	3002	2902	105	885	500	2060	5	1	21089464	615	-3.16	11.17	12	0.37	-923.00	261.00	11337	20230323	-74.29	2810	20240201	3.74	4455	-34.57	20240110	2810	3.74	20240201	14880	-80.41	20230323	2810	3.74	20240201	0.01	N	304840	500	105 억		27959	N	N	0	N	00	N
152	20240305	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-55	5	-1.86	200132335	69013	79.07	2925	2985	2880	3840	2070	2955	2899.92	0.13	0	9801	3085	3020	2985	2920	2885	3002	2902	105	885	500	2060	5	1	21089464	612	-3.14	11.11	12	0.33	-923.00	261.00	11337	20230323	-74.42	2810	20240201	3.20	4455	-34.90	20240110	2810	3.20	20240201	14880	-80.51	20230323	2810	3.20	20240201	0.01	N	304840	500	105 억		27959	N	N	0	N	00	N
153	20240305	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	-35	5	-1.18	69530045	23882	27.36	2925	2985	2885	3840	2070	2955	2911.40	0.13	0	5287	3085	3020	2985	2920	2885	3002	2902	105	885	500	2060	5	1	21089464	616	-3.16	11.19	12	0.11	-923.00	261.00	11337	20230323	-74.24	2810	20240201	3.91	4455	-34.46	20240110	2810	3.91	20240201	14880	-80.38	20230323	2810	3.91	20240201	0.01	N	304840	500	105 억		27959	N	N	0	N	00	N
154	20240304	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	2955	-50	5	-1.66	258177615	86739	90.99	3000	3050	2950	3905	2105	3005	2976.52	0.13	0	1201	3161	3082	3041	2962	2921	3062	2942	105	900	500	2100	5	1	21089464	623	-3.20	11.32	12	0.41	-923.00	261.00	11337	20230323	-73.93	2810	20240201	5.16	4455	-33.67	20240110	2810	5.16	20240201	14880	-80.14	20230323	2810	5.16	20240201	0.01	N	304840	500	105 억		26758	N	N	0	N	00	N
155	20240304	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	-55	5	-1.83	254478375	85488	89.68	3000	3050	2950	3905	2105	3005	2976.77	0.13	0	1207	3161	3082	3041	2962	2921	3062	2942	105	900	500	2100	5	1	21089464	622	-3.20	11.30	12	0.41	-923.00	261.00	11337	20230323	-73.98	2810	20240201	4.98	4455	-33.78	20240110	2810	4.98	20240201	14880	-80.17	20230323	2810	4.98	20240201	0.01	N	304840	500	105 억		26758	N	N	0	N	00	N
156	20240304	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-25	5	-0.83	177242770	59415	62.33	3000	3050	2955	3905	2105	3005	2983.13	0.13	0	2864	3161	3082	3041	2962	2921	3062	2942	105	900	500	2100	5	1	21089464	628	-3.23	11.42	12	0.28	-923.00	261.00	11337	20230323	-73.71	2810	20240201	6.05	4455	-33.11	20240110	2810	6.05	20240201	14880	-79.97	20230323	2810	6.05	20240201	0.01	N	304840	500	105 억		26758	N	N	0	N	00	N
157	20240304	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-30	5	-1.00	150162355	50334	52.80	3000	3050	2955	3905	2105	3005	2983.32	0.13	0	1998	3161	3082	3041	2962	2921	3062	2942	105	900	500	2100	5	1	21089464	627	-3.22	11.40	12	0.24	-923.00	261.00	11337	20230323	-73.76	2810	20240201	5.87	4455	-33.22	20240110	2810	5.87	20240201	14880	-80.01	20230323	2810	5.87	20240201	0.01	N	304840	500	105 억		26758	N	N	0	N	00	N
158	20240304	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-35	5	-1.16	131076550	43925	46.08	3000	3050	2955	3905	2105	3005	2984.10	0.13	0	3995	3161	3082	3041	2962	2921	3062	2942	105	900	500	2100	5	1	21089464	626	-3.22	11.38	12	0.21	-923.00	261.00	11337	20230323	-73.80	2810	20240201	5.69	4455	-33.33	20240110	2810	5.69	20240201	14880	-80.04	20230323	2810	5.69	20240201	0.01	N	304840	500	105 억		26758	N	N	0	N	00	N
159	20240304	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-20	5	-0.67	100031605	33493	35.13	3000	3050	2955	3905	2105	3005	2986.64	0.13	0	3419	3161	3082	3041	2962	2921	3062	2942	105	900	500	2100	5	1	21089464	630	-3.23	11.44	12	0.16	-923.00	261.00	11337	20230323	-73.67	2810	20240201	6.23	4455	-33.00	20240110	2810	6.23	20240201	14880	-79.94	20230323	2810	6.23	20240201	0.01	N	304840	500	105 억		26758	N	N	0	N	00	N
160	20240304	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-35	5	-1.16	76544570	25608	26.86	3000	3050	2955	3905	2105	3005	2989.09	0.13	0	2687	3161	3082	3041	2962	2921	3062	2942	105	900	500	2100	5	1	21089464	626	-3.22	11.38	12	0.12	-923.00	261.00	11337	20230323	-73.80	2810	20240201	5.69	4455	-33.33	20240110	2810	5.69	20240201	14880	-80.04	20230323	2810	5.69	20240201	0.01	N	304840	500	105 억		26758	N	N	0	N	00	N
161	20240304	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	5	2	0.17	6055750	2011	2.11	3000	3050	3000	3905	2105	3005	3011.31	0.13	0	318	3161	3082	3041	2962	2921	3062	2942	105	900	500	2100	5	1	21089464	635	-3.26	11.53	12	0.01	-923.00	261.00	11337	20230323	-73.45	2810	20240201	7.12	4455	-32.44	20240110	2810	7.12	20240201	14880	-79.77	20230323	2810	7.12	20240201	0.01	N	304840	500	105 억		26758	N	N	0	N	00	N