KissMeData/018620/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	160326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1134	2	2	0.18	49515818	43796	99.09	1132	1137	1125	1471	793	1132	1130.60	1.90	0	593	1155	1143	1136	1124	1117	1140	1121	144	339	500	790	1	1	28889293	328	-27.66	0.98	12	0.15	-41.00	1161.00	2095	20230516	-45.87	1113	20240320	1.89	1259	-9.93	20240110	1113	1.89	20240320	2095	-45.87	20230516	1113	1.89	20240320	1.79	N	018620	500	144 억		549880	N	N	0	N	00	N
3	20240329	150329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1137	5	2	0.44	48462775	42869	96.99	1132	1137	1125	1471	793	1132	1130.49	1.90	0	846	1155	1143	1136	1124	1117	1140	1121	144	339	500	790	1	1	28889293	328	-27.73	0.98	12	0.15	-41.00	1161.00	2095	20230516	-45.73	1113	20240320	2.16	1259	-9.69	20240110	1113	2.16	20240320	2095	-45.73	20230516	1113	2.16	20240320	1.79	N	018620	500	144 억		549880	N	N	0	N	00	N
4	20240329	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1136	4	2	0.35	44363369	39252	88.81	1132	1136	1125	1471	793	1132	1130.22	1.90	0	828	1155	1143	1136	1124	1117	1140	1121	144	339	500	790	1	1	28889293	328	-27.71	0.98	12	0.14	-41.00	1161.00	2095	20230516	-45.78	1113	20240320	2.07	1259	-9.77	20240110	1113	2.07	20240320	2095	-45.78	20230516	1113	2.07	20240320	1.79	N	018620	500	144 억		549880	N	N	0	N	00	N
5	20240329	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1132	0	3	0.00	39181755	34675	78.45	1132	1136	1125	1471	793	1132	1129.97	1.90	0	780	1155	1143	1136	1124	1117	1140	1121	144	339	500	790	1	1	28889293	327	-27.61	0.98	12	0.12	-41.00	1161.00	2095	20230516	-45.97	1113	20240320	1.71	1259	-10.09	20240110	1113	1.71	20240320	2095	-45.97	20230516	1113	1.71	20240320	1.79	N	018620	500	144 억		549880	N	N	0	N	00	N
6	20240329	120324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1128	-4	5	-0.35	34572862	30604	69.24	1132	1132	1125	1471	793	1132	1129.68	1.90	0	479	1155	1143	1136	1124	1117	1140	1121	144	339	500	790	1	1	28889293	326	-27.51	0.97	12	0.11	-41.00	1161.00	2095	20230516	-46.16	1113	20240320	1.35	1259	-10.41	20240110	1113	1.35	20240320	2095	-46.16	20230516	1113	1.35	20240320	1.79	N	018620	500	144 억		549880	N	N	0	N	00	N
7	20240329	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1132	0	3	0.00	29037985	25707	58.16	1132	1132	1125	1471	793	1132	1129.58	1.90	0	344	1155	1143	1136	1124	1117	1140	1121	144	339	500	790	1	1	28889293	327	-27.61	0.98	12	0.09	-41.00	1161.00	2095	20230516	-45.97	1113	20240320	1.71	1259	-10.09	20240110	1113	1.71	20240320	2095	-45.97	20230516	1113	1.71	20240320	1.79	N	018620	500	144 억		549880	N	N	0	N	00	N
8	20240329	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1130	-2	5	-0.18	15814951	14005	31.69	1132	1132	1125	1471	793	1132	1129.24	1.90	0	313	1155	1143	1136	1124	1117	1140	1121	144	339	500	790	1	1	28889293	326	-27.56	0.97	12	0.05	-41.00	1161.00	2095	20230516	-46.06	1113	20240320	1.53	1259	-10.25	20240110	1113	1.53	20240320	2095	-46.06	20230516	1113	1.53	20240320	1.79	N	018620	500	144 억		549880	N	N	0	N	00	N
9	20240329	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1129	-3	5	-0.27	2729684	2414	5.46	1132	1132	1129	1471	793	1132	1130.77	1.90	0	-76	1155	1143	1136	1124	1117	1140	1121	144	339	500	790	1	1	28889293	326	-27.54	0.97	12	0.01	-41.00	1161.00	2095	20230516	-46.11	1113	20240320	1.44	1259	-10.33	20240110	1113	1.44	20240320	2095	-46.11	20230516	1113	1.44	20240320	1.79	N	018620	500	144 억		549880	N	N	0	N	00	N
10	20240328	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1132	-16	5	-1.39	49945362	43995	120.49	1137	1148	1129	1492	804	1148	1135.25	1.90	0	910	1159	1153	1143	1137	1127	1156	1140	144	344	500	800	1	1	28889293	327	-27.61	0.98	12	0.15	-41.00	1161.00	2095	20230516	-45.97	1113	20240320	1.71	1259	-10.09	20240110	1113	1.71	20240320	2095	-45.97	20230516	1113	1.71	20240320	1.82	N	018620	500	144 억		548970	N	N	0	N	00	N
11	20240328	150324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1136	-12	5	-1.05	47215290	41584	113.89	1137	1148	1129	1492	804	1148	1135.42	1.90	0	911	1159	1153	1143	1137	1127	1156	1140	144	344	500	800	1	1	28889293	328	-27.71	0.98	12	0.14	-41.00	1161.00	2095	20230516	-45.78	1113	20240320	2.07	1259	-9.77	20240110	1113	2.07	20240320	2095	-45.78	20230516	1113	2.07	20240320	1.82	N	018620	500	144 억		548970	N	N	0	N	00	N
12	20240328	140321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1135	-13	5	-1.13	36099593	31781	87.04	1137	1148	1129	1492	804	1148	1135.89	1.90	0	911	1159	1153	1143	1137	1127	1156	1140	144	344	500	800	1	1	28889293	328	-27.68	0.98	12	0.11	-41.00	1161.00	2095	20230516	-45.82	1113	20240320	1.98	1259	-9.85	20240110	1113	1.98	20240320	2095	-45.82	20230516	1113	1.98	20240320	1.82	N	018620	500	144 억		548970	N	N	0	N	00	N
13	20240328	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1136	-12	5	-1.05	26790642	23583	64.59	1137	1148	1129	1492	804	1148	1136.01	1.90	0	912	1159	1153	1143	1137	1127	1156	1140	144	344	500	800	1	1	28889293	328	-27.71	0.98	12	0.08	-41.00	1161.00	2095	20230516	-45.78	1113	20240320	2.07	1259	-9.77	20240110	1113	2.07	20240320	2095	-45.78	20230516	1113	2.07	20240320	1.82	N	018620	500	144 억		548970	N	N	0	N	00	N
14	20240328	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1136	-12	5	-1.05	25052687	22054	60.40	1137	1148	1129	1492	804	1148	1135.97	1.90	0	763	1159	1153	1143	1137	1127	1156	1140	144	344	500	800	1	1	28889293	328	-27.71	0.98	12	0.08	-41.00	1161.00	2095	20230516	-45.78	1113	20240320	2.07	1259	-9.77	20240110	1113	2.07	20240320	2095	-45.78	20230516	1113	2.07	20240320	1.82	N	018620	500	144 억		548970	N	N	0	N	00	N
15	20240328	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1144	-4	5	-0.35	23991659	21124	57.85	1137	1148	1129	1492	804	1148	1135.75	1.90	0	509	1159	1153	1143	1137	1127	1156	1140	144	344	500	800	1	1	28889293	330	-27.90	0.99	12	0.07	-41.00	1161.00	2095	20230516	-45.39	1113	20240320	2.79	1259	-9.13	20240110	1113	2.79	20240320	2095	-45.39	20230516	1113	2.79	20240320	1.82	N	018620	500	144 억		548970	N	N	0	N	00	N
16	20240328	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1139	-9	5	-0.78	19897775	17535	48.02	1137	1148	1129	1492	804	1148	1134.75	1.90	0	211	1159	1153	1143	1137	1127	1156	1140	144	344	500	800	1	1	28889293	329	-27.78	0.98	12	0.06	-41.00	1161.00	2095	20230516	-45.63	1113	20240320	2.34	1259	-9.53	20240110	1113	2.34	20240320	2095	-45.63	20230516	1113	2.34	20240320	1.82	N	018620	500	144 억		548970	N	N	0	N	00	N
17	20240328	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1135	-13	5	-1.13	14509470	12781	35.00	1137	1148	1135	1492	804	1148	1135.24	1.90	0	-9	1159	1153	1143	1137	1127	1156	1140	144	344	500	800	1	1	28889293	328	-27.68	0.98	12	0.04	-41.00	1161.00	2095	20230516	-45.82	1113	20240320	1.98	1259	-9.85	20240110	1113	1.98	20240320	2095	-45.82	20230516	1113	1.98	20240320	1.82	N	018620	500	144 억		548970	N	N	0	N	00	N
18	20240327	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1148	3	2	0.26	41622365	36510	81.41	1134	1149	1133	1488	802	1145	1140.03	1.90	0	415	1153	1149	1141	1137	1129	1151	1139	144	343	500	800	1	1	28889293	332	-28.00	0.99	12	0.13	-41.00	1161.00	2095	20230516	-45.20	1113	20240320	3.14	1259	-8.82	20240110	1113	3.14	20240320	2095	-45.20	20230516	1113	3.14	20240320	1.82	N	018620	500	144 억		548555	N	N	0	N	00	N
19	20240327	150325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1148	3	2	0.26	37457247	32882	73.32	1134	1149	1133	1488	802	1145	1139.14	1.90	0	406	1153	1149	1141	1137	1129	1151	1139	144	343	500	800	1	1	28889293	332	-28.00	0.99	12	0.11	-41.00	1161.00	2095	20230516	-45.20	1113	20240320	3.14	1259	-8.82	20240110	1113	3.14	20240320	2095	-45.20	20230516	1113	3.14	20240320	1.82	N	018620	500	144 억		548555	N	N	0	N	00	N
20	20240327	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1141	-4	5	-0.35	18822967	16556	36.92	1134	1144	1133	1488	802	1145	1136.93	1.90	0	349	1153	1149	1141	1137	1129	1151	1139	144	343	500	800	1	1	28889293	330	-27.83	0.98	12	0.06	-41.00	1161.00	2095	20230516	-45.54	1113	20240320	2.52	1259	-9.37	20240110	1113	2.52	20240320	2095	-45.54	20230516	1113	2.52	20240320	1.82	N	018620	500	144 억		548555	N	N	0	N	00	N
21	20240327	130326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1139	-6	5	-0.52	11750154	10352	23.08	1134	1144	1133	1488	802	1145	1135.06	1.90	0	359	1153	1149	1141	1137	1129	1151	1139	144	343	500	800	1	1	28889293	329	-27.78	0.98	12	0.04	-41.00	1161.00	2095	20230516	-45.63	1113	20240320	2.34	1259	-9.53	20240110	1113	2.34	20240320	2095	-45.63	20230516	1113	2.34	20240320	1.82	N	018620	500	144 억		548555	N	N	0	N	00	N
22	20240327	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1133	-12	5	-1.05	11627319	10244	22.84	1134	1144	1133	1488	802	1145	1135.04	1.90	0	359	1153	1149	1141	1137	1129	1151	1139	144	343	500	800	1	1	28889293	327	-27.63	0.98	12	0.04	-41.00	1161.00	2095	20230516	-45.92	1113	20240320	1.80	1259	-10.01	20240110	1113	1.80	20240320	2095	-45.92	20230516	1113	1.80	20240320	1.82	N	018620	500	144 억		548555	N	N	0	N	00	N
23	20240327	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1133	-12	5	-1.05	7695065	6781	15.12	1134	1144	1133	1488	802	1145	1134.80	1.90	0	359	1153	1149	1141	1137	1129	1151	1139	144	343	500	800	1	1	28889293	327	-27.63	0.98	12	0.02	-41.00	1161.00	2095	20230516	-45.92	1113	20240320	1.80	1259	-10.01	20240110	1113	1.80	20240320	2095	-45.92	20230516	1113	1.80	20240320	1.82	N	018620	500	144 억		548555	N	N	0	N	00	N
24	20240327	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1135	-10	5	-0.87	5570688	4907	10.94	1134	1144	1133	1488	802	1145	1135.25	1.90	0	359	1153	1149	1141	1137	1129	1151	1139	144	343	500	800	1	1	28889293	328	-27.68	0.98	12	0.02	-41.00	1161.00	2095	20230516	-45.82	1113	20240320	1.98	1259	-9.85	20240110	1113	1.98	20240320	2095	-45.82	20230516	1113	1.98	20240320	1.82	N	018620	500	144 억		548555	N	N	0	N	00	N
25	20240327	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1144	-1	5	-0.09	777768	682	1.52	1134	1144	1134	1488	802	1145	1140.42	1.90	0	-36	1153	1149	1141	1137	1129	1151	1139	144	343	500	800	1	1	28889293	330	-27.90	0.99	12	0.00	-41.00	1161.00	2095	20230516	-45.39	1113	20240320	2.79	1259	-9.13	20240110	1113	2.79	20240320	2095	-45.39	20230516	1113	2.79	20240320	1.82	N	018620	500	144 억		548555	N	N	0	N	00	N
26	20240326	160316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1145	5	2	0.44	51192347	44844	109.63	1140	1145	1133	1482	798	1140	1141.49	1.89	0	2377	1149	1144	1137	1132	1125	1147	1135	144	342	500	790	1	1	28889293	331	-27.93	0.99	12	0.16	-41.00	1161.00	2095	20230516	-45.35	1113	20240320	2.88	1259	-9.05	20240110	1113	2.88	20240320	2095	-45.35	20230516	1113	2.88	20240320	1.80	N	018620	500	144 억		546178	N	N	0	N	00	N
27	20240326	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1139	-1	5	-0.09	29569155	25943	63.42	1140	1145	1133	1482	798	1140	1139.77	1.89	0	2051	1149	1144	1137	1132	1125	1147	1135	144	342	500	790	1	1	28889293	329	-27.78	0.98	12	0.09	-41.00	1161.00	2095	20230516	-45.63	1113	20240320	2.34	1259	-9.53	20240110	1113	2.34	20240320	2095	-45.63	20230516	1113	2.34	20240320	1.80	N	018620	500	144 억		546178	N	N	0	N	00	N
28	20240326	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1138	-2	5	-0.18	24067614	21103	51.59	1140	1145	1133	1482	798	1140	1140.48	1.89	0	1556	1149	1144	1137	1132	1125	1147	1135	144	342	500	790	1	1	28889293	329	-27.76	0.98	12	0.07	-41.00	1161.00	2095	20230516	-45.68	1113	20240320	2.25	1259	-9.61	20240110	1113	2.25	20240320	2095	-45.68	20230516	1113	2.25	20240320	1.80	N	018620	500	144 억		546178	N	N	0	N	00	N
29	20240326	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	0	3	0.00	19696681	17265	42.21	1140	1145	1133	1482	798	1140	1140.84	1.89	0	1234	1149	1144	1137	1132	1125	1147	1135	144	342	500	790	1	1	28889293	329	-27.80	0.98	12	0.06	-41.00	1161.00	2095	20230516	-45.58	1113	20240320	2.43	1259	-9.45	20240110	1113	2.43	20240320	2095	-45.58	20230516	1113	2.43	20240320	1.80	N	018620	500	144 억		546178	N	N	0	N	00	N
30	20240326	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1143	3	2	0.26	14856635	13024	31.84	1140	1145	1133	1482	798	1140	1140.71	1.89	0	906	1149	1144	1137	1132	1125	1147	1135	144	342	500	790	1	1	28889293	330	-27.88	0.98	12	0.05	-41.00	1161.00	2095	20230516	-45.44	1113	20240320	2.70	1259	-9.21	20240110	1113	2.70	20240320	2095	-45.44	20230516	1113	2.70	20240320	1.80	N	018620	500	144 억		546178	N	N	0	N	00	N
31	20240326	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1141	1	2	0.09	10504837	9213	22.52	1140	1145	1133	1482	798	1140	1140.22	1.89	0	906	1149	1144	1137	1132	1125	1147	1135	144	342	500	790	1	1	28889293	330	-27.83	0.98	12	0.03	-41.00	1161.00	2095	20230516	-45.54	1113	20240320	2.52	1259	-9.37	20240110	1113	2.52	20240320	2095	-45.54	20230516	1113	2.52	20240320	1.80	N	018620	500	144 억		546178	N	N	0	N	00	N
32	20240326	100321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1144	4	2	0.35	2103206	1846	4.51	1140	1145	1133	1482	798	1140	1139.33	1.89	0	741	1149	1144	1137	1132	1125	1147	1135	144	342	500	790	1	1	28889293	330	-27.90	0.99	12	0.01	-41.00	1161.00	2095	20230516	-45.39	1113	20240320	2.79	1259	-9.13	20240110	1113	2.79	20240320	2095	-45.39	20230516	1113	2.79	20240320	1.80	N	018620	500	144 억		546178	N	N	0	N	00	N
33	20240326	090320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1145	5	2	0.44	160745	141	0.34	1140	1145	1140	1482	798	1140	1140.04	1.89	0	-53	1149	1144	1137	1132	1125	1147	1135	144	342	500	790	1	1	28889293	331	-27.93	0.99	12	0.00	-41.00	1161.00	2095	20230516	-45.35	1113	20240320	2.88	1259	-9.05	20240110	1113	2.88	20240320	2095	-45.35	20230516	1113	2.88	20240320	1.80	N	018620	500	144 억		546178	N	N	0	N	00	N
34	20240325	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	10	2	0.88	45370641	39904	47.33	1130	1142	1130	1469	791	1130	1136.99	1.88	0	3621	1145	1137	1126	1118	1107	1141	1122	144	339	500	790	1	1	28889293	329	39.31	0.93	12	0.14	29.00	1223.00	2095	20230516	-45.58	1113	20240320	2.43	1259	-9.45	20240110	1113	2.43	20240320	2095	-45.58	20230516	1113	2.43	20240320	1.79	N	018620	500	144 억		542556	N	N	0	N	00	N
35	20240325	150331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1139	9	2	0.80	41929387	36884	43.75	1130	1142	1130	1469	791	1130	1136.79	1.88	0	3638	1145	1137	1126	1118	1107	1141	1122	144	339	500	790	1	1	28889293	329	39.28	0.93	12	0.13	29.00	1223.00	2095	20230516	-45.63	1113	20240320	2.34	1259	-9.53	20240110	1113	2.34	20240320	2095	-45.63	20230516	1113	2.34	20240320	1.79	N	018620	500	144 억		542556	N	N	0	N	00	N
36	20240325	140331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	10	2	0.88	37496650	32981	39.12	1130	1142	1130	1469	791	1130	1136.92	1.88	0	2372	1145	1137	1126	1118	1107	1141	1122	144	339	500	790	1	1	28889293	329	39.31	0.93	12	0.11	29.00	1223.00	2095	20230516	-45.58	1113	20240320	2.43	1259	-9.45	20240110	1113	2.43	20240320	2095	-45.58	20230516	1113	2.43	20240320	1.79	N	018620	500	144 억		542556	N	N	0	N	00	N
37	20240325	130332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1139	9	2	0.80	35633823	31348	37.18	1130	1142	1130	1469	791	1130	1136.72	1.88	0	2148	1145	1137	1126	1118	1107	1141	1122	144	339	500	790	1	1	28889293	329	39.28	0.93	12	0.11	29.00	1223.00	2095	20230516	-45.63	1113	20240320	2.34	1259	-9.53	20240110	1113	2.34	20240320	2095	-45.63	20230516	1113	2.34	20240320	1.79	N	018620	500	144 억		542556	N	N	0	N	00	N
38	20240325	120336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	10	2	0.88	29932812	26348	31.25	1130	1140	1130	1469	791	1130	1136.06	1.88	0	2014	1145	1137	1126	1118	1107	1141	1122	144	339	500	790	1	1	28889293	329	39.31	0.93	12	0.09	29.00	1223.00	2095	20230516	-45.58	1113	20240320	2.43	1259	-9.45	20240110	1113	2.43	20240320	2095	-45.58	20230516	1113	2.43	20240320	1.79	N	018620	500	144 억		542556	N	N	0	N	00	N
39	20240325	110333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1139	9	2	0.80	22124556	19498	23.13	1130	1140	1130	1469	791	1130	1134.71	1.88	0	575	1145	1137	1126	1118	1107	1141	1122	144	339	500	790	1	1	28889293	329	39.28	0.93	12	0.07	29.00	1223.00	2095	20230516	-45.63	1113	20240320	2.34	1259	-9.53	20240110	1113	2.34	20240320	2095	-45.63	20230516	1113	2.34	20240320	1.79	N	018620	500	144 억		542556	N	N	0	N	00	N
40	20240325	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1134	4	2	0.35	14705884	12977	15.39	1130	1138	1130	1469	791	1130	1133.23	1.88	0	-96	1145	1137	1126	1118	1107	1141	1122	144	339	500	790	1	1	28889293	328	39.10	0.93	12	0.04	29.00	1223.00	2095	20230516	-45.87	1113	20240320	1.89	1259	-9.93	20240110	1113	1.89	20240320	2095	-45.87	20230516	1113	1.89	20240320	1.79	N	018620	500	144 억		542556	N	N	0	N	00	N
41	20240325	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1138	8	2	0.71	5138166	4547	5.39	1130	1138	1130	1469	791	1130	1130.01	1.88	0	-7	1145	1137	1126	1118	1107	1141	1122	144	339	500	790	1	1	28889293	329	39.24	0.93	12	0.02	29.00	1223.00	2095	20230516	-45.68	1113	20240320	2.25	1259	-9.61	20240110	1113	2.25	20240320	2095	-45.68	20230516	1113	2.25	20240320	1.79	N	018620	500	144 억		542556	N	N	0	N	00	N
42	20240322	160330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1130	4	2	0.36	94825917	84315	143.85	1115	1134	1115	1463	789	1126	1124.66	1.87	0	2800	1145	1135	1128	1118	1111	1140	1123	144	337	500	780	1	1	28889293	326	38.97	0.92	12	0.29	29.00	1223.00	2095	20230516	-46.06	1113	20240320	1.53	1259	-10.25	20240110	1113	1.53	20240320	2095	-46.06	20230516	1113	1.53	20240320	1.75	N	018620	500	144 억		539753	N	N	0	N	00	N
43	20240322	150333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1130	4	2	0.36	89134160	79267	135.24	1115	1134	1115	1463	789	1126	1124.48	1.87	0	2491	1145	1135	1128	1118	1111	1140	1123	144	337	500	780	1	1	28889293	326	38.97	0.92	12	0.27	29.00	1223.00	2095	20230516	-46.06	1113	20240320	1.53	1259	-10.25	20240110	1113	1.53	20240320	2095	-46.06	20230516	1113	1.53	20240320	1.75	N	018620	500	144 억		539753	N	N	0	N	00	N
44	20240322	140330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1124	-2	5	-0.18	82055835	72988	124.53	1115	1134	1115	1463	789	1126	1124.24	1.87	0	909	1145	1135	1128	1118	1111	1140	1123	144	337	500	780	1	1	28889293	325	38.76	0.92	12	0.25	29.00	1223.00	2095	20230516	-46.35	1113	20240320	0.99	1259	-10.72	20240110	1113	0.99	20240320	2095	-46.35	20230516	1113	0.99	20240320	1.75	N	018620	500	144 억		539753	N	N	0	N	00	N
45	20240322	130330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1124	-2	5	-0.18	70842811	63012	107.51	1115	1134	1115	1463	789	1126	1124.27	1.87	0	887	1145	1135	1128	1118	1111	1140	1123	144	337	500	780	1	1	28889293	325	38.76	0.92	12	0.22	29.00	1223.00	2095	20230516	-46.35	1113	20240320	0.99	1259	-10.72	20240110	1113	0.99	20240320	2095	-46.35	20230516	1113	0.99	20240320	1.75	N	018620	500	144 억		539753	N	N	0	N	00	N
46	20240322	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1125	-1	5	-0.09	50267075	44730	76.31	1115	1134	1115	1463	789	1126	1123.79	1.87	0	-788	1145	1135	1128	1118	1111	1140	1123	144	337	500	780	1	1	28889293	325	38.79	0.92	12	0.15	29.00	1223.00	2095	20230516	-46.30	1113	20240320	1.08	1259	-10.64	20240110	1113	1.08	20240320	2095	-46.30	20230516	1113	1.08	20240320	1.75	N	018620	500	144 억		539753	N	N	0	N	00	N
47	20240322	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1132	6	2	0.53	42447677	37808	64.50	1115	1134	1115	1463	789	1126	1122.72	1.87	0	-1543	1145	1135	1128	1118	1111	1140	1123	144	337	500	780	1	1	28889293	327	39.03	0.93	12	0.13	29.00	1223.00	2095	20230516	-45.97	1113	20240320	1.71	1259	-10.09	20240110	1113	1.71	20240320	2095	-45.97	20230516	1113	1.71	20240320	1.75	N	018620	500	144 억		539753	N	N	0	N	00	N
48	20240322	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1123	-3	5	-0.27	28670648	25587	43.65	1115	1134	1115	1463	789	1126	1120.52	1.87	0	-2346	1145	1135	1128	1118	1111	1140	1123	144	337	500	780	1	1	28889293	324	38.72	0.92	12	0.09	29.00	1223.00	2095	20230516	-46.40	1113	20240320	0.90	1259	-10.80	20240110	1113	0.90	20240320	2095	-46.40	20230516	1113	0.90	20240320	1.75	N	018620	500	144 억		539753	N	N	0	N	00	N
49	20240322	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1126	0	3	0.00	13093130	11731	20.01	1115	1126	1115	1463	789	1126	1116.11	1.87	0	-580	1145	1135	1128	1118	1111	1140	1123	144	337	500	780	1	1	28889293	325	38.83	0.92	12	0.04	29.00	1223.00	2095	20230516	-46.25	1113	20240320	1.17	1259	-10.56	20240110	1113	1.17	20240320	2095	-46.25	20230516	1113	1.17	20240320	1.75	N	018620	500	144 억		539753	N	N	0	N	00	N
50	20240321	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1126	1	2	0.09	64913886	57608	52.43	1124	1138	1121	1462	788	1125	1126.82	1.87	0	177	1153	1139	1126	1112	1099	1132	1105	144	337	500	780	1	1	28889293	325	38.83	0.92	12	0.20	29.00	1223.00	2095	20230516	-46.25	1113	20240320	1.17	1259	-10.56	20240110	1113	1.17	20240320	2095	-46.25	20230516	1113	1.17	20240320	1.76	N	018620	500	144 억		539576	N	N	0	N	00	N
51	20240321	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1128	3	2	0.27	61034146	54162	49.30	1124	1138	1121	1462	788	1125	1126.88	1.87	0	12	1153	1139	1126	1112	1099	1132	1105	144	337	500	780	1	1	28889293	326	38.90	0.92	12	0.19	29.00	1223.00	2095	20230516	-46.16	1113	20240320	1.35	1259	-10.41	20240110	1113	1.35	20240320	2095	-46.16	20230516	1113	1.35	20240320	1.76	N	018620	500	144 억		539576	N	N	0	N	00	N
52	20240321	140329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1127	2	2	0.18	57304877	50849	46.28	1124	1138	1121	1462	788	1125	1126.96	1.87	0	-461	1153	1139	1126	1112	1099	1132	1105	144	337	500	780	1	1	28889293	326	38.86	0.92	12	0.18	29.00	1223.00	2095	20230516	-46.21	1113	20240320	1.26	1259	-10.48	20240110	1113	1.26	20240320	2095	-46.21	20230516	1113	1.26	20240320	1.76	N	018620	500	144 억		539576	N	N	0	N	00	N
53	20240321	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1128	3	2	0.27	49082890	43551	39.64	1124	1138	1121	1462	788	1125	1127.02	1.87	0	-816	1153	1139	1126	1112	1099	1132	1105	144	337	500	780	1	1	28889293	326	38.90	0.92	12	0.15	29.00	1223.00	2095	20230516	-46.16	1113	20240320	1.35	1259	-10.41	20240110	1113	1.35	20240320	2095	-46.16	20230516	1113	1.35	20240320	1.76	N	018620	500	144 억		539576	N	N	0	N	00	N
54	20240321	120327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1129	4	2	0.36	39830377	35359	32.18	1124	1138	1121	1462	788	1125	1126.46	1.87	0	-1286	1153	1139	1126	1112	1099	1132	1105	144	337	500	780	1	1	28889293	326	38.93	0.92	12	0.12	29.00	1223.00	2095	20230516	-46.11	1113	20240320	1.44	1259	-10.33	20240110	1113	1.44	20240320	2095	-46.11	20230516	1113	1.44	20240320	1.76	N	018620	500	144 억		539576	N	N	0	N	00	N
55	20240321	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1137	12	2	1.07	36211538	32166	29.28	1124	1138	1121	1462	788	1125	1125.77	1.87	0	-1026	1153	1139	1126	1112	1099	1132	1105	144	337	500	780	1	1	28889293	328	39.21	0.93	12	0.11	29.00	1223.00	2095	20230516	-45.73	1113	20240320	2.16	1259	-9.69	20240110	1113	2.16	20240320	2095	-45.73	20230516	1113	2.16	20240320	1.76	N	018620	500	144 억		539576	N	N	0	N	00	N
56	20240321	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1127	2	2	0.18	27674680	24625	22.41	1124	1130	1121	1462	788	1125	1123.84	1.87	0	42	1153	1139	1126	1112	1099	1132	1105	144	337	500	780	1	1	28889293	326	38.86	0.92	12	0.09	29.00	1223.00	2095	20230516	-46.21	1113	20240320	1.26	1259	-10.48	20240110	1113	1.26	20240320	2095	-46.21	20230516	1113	1.26	20240320	1.76	N	018620	500	144 억		539576	N	N	0	N	00	N
57	20240321	090329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1124	-1	5	-0.09	2239008	1992	1.81	1124	1124	1124	1462	788	1125	1124.00	1.87	0	0	1153	1139	1126	1112	1099	1132	1105	144	337	500	780	1	1	28889293	325	38.76	0.92	12	0.01	29.00	1223.00	2095	20230516	-46.35	1113	20240320	0.99	1259	-10.72	20240110	1113	0.99	20240320	2095	-46.35	20230516	1113	0.99	20240320	1.76	N	018620	500	144 억		539576	N	N	0	N	00	N
58	20240320	160326	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1125	-2	5	-0.18	123294813	109862	292.23	1140	1140	1113	1465	789	1127	1122.26	1.89	0	-5173	1141	1134	1128	1121	1115	1131	1118	144	338	500	780	1	1	28889293	325	38.79	0.92	12	0.38	29.00	1223.00	2095	20230516	-46.30	1113	20240320	1.08	1259	-10.64	20240110	1113	1.08	20240320	2095	-46.30	20230516	1113	1.08	20240320	1.77	N	018620	500	144 억		544749	N	N	0	N	00	N
59	20240320	150326	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1117	-10	5	-0.89	119935616	106867	284.27	1140	1140	1113	1465	789	1127	1122.29	1.89	0	-5090	1141	1134	1128	1121	1115	1131	1118	144	338	500	780	1	1	28889293	323	38.52	0.91	12	0.37	29.00	1223.00	2095	20230516	-46.68	1113	20240320	0.36	1259	-11.28	20240110	1113	0.36	20240320	2095	-46.68	20230516	1113	0.36	20240320	1.77	N	018620	500	144 억		544749	N	N	0	N	00	N
60	20240320	140329	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1118	-9	5	-0.80	109397202	97420	259.14	1140	1140	1113	1465	789	1127	1122.94	1.89	0	-5156	1141	1134	1128	1121	1115	1131	1118	144	338	500	780	1	1	28889293	323	38.55	0.91	12	0.34	29.00	1223.00	2095	20230516	-46.63	1113	20240320	0.45	1259	-11.20	20240110	1113	0.45	20240320	2095	-46.63	20230516	1113	0.45	20240320	1.77	N	018620	500	144 억		544749	N	N	0	N	00	N
61	20240320	130331	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1119	-8	5	-0.71	98591618	87746	233.40	1140	1140	1113	1465	789	1127	1123.60	1.89	0	-3540	1141	1134	1128	1121	1115	1131	1118	144	338	500	780	1	1	28889293	323	38.59	0.91	12	0.30	29.00	1223.00	2095	20230516	-46.59	1113	20240320	0.54	1259	-11.12	20240110	1113	0.54	20240320	2095	-46.59	20230516	1113	0.54	20240320	1.77	N	018620	500	144 억		544749	N	N	0	N	00	N
62	20240320	120328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1125	-2	5	-0.18	56081503	49757	132.35	1140	1140	1123	1465	789	1127	1127.11	1.89	0	-4210	1141	1134	1128	1121	1115	1131	1118	144	338	500	780	1	1	28889293	325	38.79	0.92	12	0.17	29.00	1223.00	2095	20230516	-46.30	1122	20240319	0.27	1259	-10.64	20240110	1122	0.27	20240319	2095	-46.30	20230516	1122	0.27	20240319	1.77	N	018620	500	144 억		544749	N	N	0	N	00	N
63	20240320	110327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1127	0	3	0.00	46938305	41626	110.73	1140	1140	1125	1465	789	1127	1127.62	1.89	0	-2021	1141	1134	1128	1121	1115	1131	1118	144	338	500	780	1	1	28889293	326	38.86	0.92	12	0.14	29.00	1223.00	2095	20230516	-46.21	1122	20240319	0.45	1259	-10.48	20240110	1122	0.45	20240319	2095	-46.21	20230516	1122	0.45	20240319	1.77	N	018620	500	144 억		544749	N	N	0	N	00	N
64	20240320	100326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1130	3	2	0.27	30814477	27332	72.70	1140	1140	1125	1465	789	1127	1127.41	1.89	0	-913	1141	1134	1128	1121	1115	1131	1118	144	338	500	780	1	1	28889293	326	38.97	0.92	12	0.09	29.00	1223.00	2095	20230516	-46.06	1122	20240319	0.71	1259	-10.25	20240110	1122	0.71	20240319	2095	-46.06	20230516	1122	0.71	20240319	1.77	N	018620	500	144 억		544749	N	N	0	N	00	N
65	20240320	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	13	2	1.15	1561800	1370	3.64	1140	1140	1140	1465	789	1127	1140.00	1.89	0	-73	1141	1134	1128	1121	1115	1131	1118	144	338	500	780	1	1	28889293	329	39.31	0.93	12	0.00	29.00	1223.00	2095	20230516	-45.58	1122	20240319	1.60	1259	-9.45	20240110	1122	1.60	20240319	2095	-45.58	20230516	1122	1.60	20240319	1.77	N	018620	500	144 억		544749	N	N	0	N	00	N
66	20240319	160321	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1127	-1	5	-0.09	41612671	36924	101.09	1128	1135	1122	1466	790	1128	1126.98	1.89	0	-2508	1146	1137	1131	1122	1116	1134	1119	144	338	500	780	1	1	28889293	326	38.86	0.92	12	0.13	29.00	1223.00	2095	20230516	-46.21	1122	20240319	0.45	1259	-10.48	20240110	1122	0.45	20240319	2095	-46.21	20230516	1122	0.45	20240319	1.76	N	018620	500	144 억		547257	N	N	0	N	00	N
67	20240319	150327	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1126	-2	5	-0.18	40807031	36209	99.13	1128	1135	1122	1466	790	1128	1126.99	1.89	0	-2530	1146	1137	1131	1122	1116	1134	1119	144	338	500	780	1	1	28889293	325	38.83	0.92	12	0.13	29.00	1223.00	2095	20230516	-46.25	1122	20240319	0.36	1259	-10.56	20240110	1122	0.36	20240319	2095	-46.25	20230516	1122	0.36	20240319	1.76	N	018620	500	144 억		547257	N	N	0	N	00	N
68	20240319	140327	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1127	-1	5	-0.09	38118603	33823	92.60	1128	1135	1122	1466	790	1128	1127.00	1.89	0	-2103	1146	1137	1131	1122	1116	1134	1119	144	338	500	780	1	1	28889293	326	38.86	0.92	12	0.12	29.00	1223.00	2095	20230516	-46.21	1122	20240319	0.45	1259	-10.48	20240110	1122	0.45	20240319	2095	-46.21	20230516	1122	0.45	20240319	1.76	N	018620	500	144 억		547257	N	N	0	N	00	N
69	20240319	130308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1127	-1	5	-0.09	35313775	31334	85.79	1128	1135	1122	1466	790	1128	1127.01	1.89	0	-1366	1146	1137	1131	1122	1116	1134	1119	144	338	500	780	1	1	28889293	326	38.86	0.92	12	0.11	29.00	1223.00	2095	20230516	-46.21	1122	20240319	0.45	1259	-10.48	20240110	1122	0.45	20240319	2095	-46.21	20230516	1122	0.45	20240319	1.76	N	018620	500	144 억		547257	N	N	0	N	00	N
70	20240319	120326	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1129	1	2	0.09	31632921	28068	76.84	1128	1135	1122	1466	790	1128	1127.01	1.89	0	-1366	1146	1137	1131	1122	1116	1134	1119	144	338	500	780	1	1	28889293	326	38.93	0.92	12	0.10	29.00	1223.00	2095	20230516	-46.11	1122	20240319	0.62	1259	-10.33	20240110	1122	0.62	20240319	2095	-46.11	20230516	1122	0.62	20240319	1.76	N	018620	500	144 억		547257	N	N	0	N	00	N
71	20240319	110327	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1132	4	2	0.35	30761167	27294	74.72	1128	1135	1122	1466	790	1128	1127.03	1.89	0	-1180	1146	1137	1131	1122	1116	1134	1119	144	338	500	780	1	1	28889293	327	39.03	0.93	12	0.09	29.00	1223.00	2095	20230516	-45.97	1122	20240319	0.89	1259	-10.09	20240110	1122	0.89	20240319	2095	-45.97	20230516	1122	0.89	20240319	1.76	N	018620	500	144 억		547257	N	N	0	N	00	N
72	20240319	100328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1135	7	2	0.62	10834084	9597	26.27	1128	1135	1127	1466	790	1128	1128.90	1.89	0	-999	1146	1137	1131	1122	1116	1134	1119	144	338	500	780	1	1	28889293	328	39.14	0.93	12	0.03	29.00	1223.00	2095	20230516	-45.82	1125	20240318	0.89	1259	-9.85	20240110	1125	0.89	20240318	2095	-45.82	20230516	1125	0.89	20240318	1.76	N	018620	500	144 억		547257	N	N	0	N	00	N
73	20240319	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1128	0	3	0.00	1259976	1117	3.06	1128	1128	1128	1466	790	1128	1128.00	1.89	0	-164	1146	1137	1131	1122	1116	1134	1119	144	338	500	780	1	1	28889293	326	38.90	0.92	12	0.00	29.00	1223.00	2095	20230516	-46.16	1125	20240318	0.27	1259	-10.41	20240110	1125	0.27	20240318	2095	-46.16	20230516	1125	0.27	20240318	1.76	N	018620	500	144 억		547257	N	N	0	N	00	N
74	20240318	160324	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1128	-5	5	-0.44	41291527	36526	60.53	1133	1140	1125	1472	794	1133	1130.53	1.90	0	-644	1152	1142	1137	1127	1122	1140	1125	144	339	500	790	1	1	28889293	326	38.90	0.92	12	0.13	29.00	1223.00	2095	20230516	-46.16	1125	20240318	0.27	1259	-10.41	20240110	1125	0.27	20240318	2095	-46.16	20230516	1125	0.27	20240318	1.76	N	018620	500	144 억		547901	N	N	0	N	00	N
75	20240318	150325	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1131	-2	5	-0.18	38513066	34064	56.45	1133	1140	1125	1472	794	1133	1130.61	1.90	0	-659	1152	1142	1137	1127	1122	1140	1125	144	339	500	790	1	1	28889293	327	39.00	0.92	12	0.12	29.00	1223.00	2095	20230516	-46.01	1125	20240318	0.53	1259	-10.17	20240110	1125	0.53	20240318	2095	-46.01	20230516	1125	0.53	20240318	1.76	N	018620	500	144 억		547901	N	N	0	N	00	N
76	20240318	140325	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1130	-3	5	-0.26	35511697	31406	52.05	1133	1140	1125	1472	794	1133	1130.73	1.90	0	-557	1152	1142	1137	1127	1122	1140	1125	144	339	500	790	1	1	28889293	326	38.97	0.92	12	0.11	29.00	1223.00	2095	20230516	-46.06	1125	20240318	0.44	1259	-10.25	20240110	1125	0.44	20240318	2095	-46.06	20230516	1125	0.44	20240318	1.76	N	018620	500	144 억		547901	N	N	0	N	00	N
77	20240318	130325	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1135	2	2	0.18	34693841	30683	50.85	1133	1140	1125	1472	794	1133	1130.72	1.90	0	-485	1152	1142	1137	1127	1122	1140	1125	144	339	500	790	1	1	28889293	328	39.14	0.93	12	0.11	29.00	1223.00	2095	20230516	-45.82	1125	20240318	0.89	1259	-9.85	20240110	1125	0.89	20240318	2095	-45.82	20230516	1125	0.89	20240318	1.76	N	018620	500	144 억		547901	N	N	0	N	00	N
78	20240318	120322	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1135	2	2	0.18	29131293	25761	42.69	1133	1140	1125	1472	794	1133	1130.83	1.90	0	-484	1152	1142	1137	1127	1122	1140	1125	144	339	500	790	1	1	28889293	328	39.14	0.93	12	0.09	29.00	1223.00	2095	20230516	-45.82	1125	20240318	0.89	1259	-9.85	20240110	1125	0.89	20240318	2095	-45.82	20230516	1125	0.89	20240318	1.76	N	018620	500	144 억		547901	N	N	0	N	00	N
79	20240318	110325	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1134	1	2	0.09	22591293	19990	33.13	1133	1140	1125	1472	794	1133	1130.13	1.90	0	-451	1152	1142	1137	1127	1122	1140	1125	144	339	500	790	1	1	28889293	328	39.10	0.93	12	0.07	29.00	1223.00	2095	20230516	-45.87	1125	20240318	0.80	1259	-9.93	20240110	1125	0.80	20240318	2095	-45.87	20230516	1125	0.80	20240318	1.76	N	018620	500	144 억		547901	N	N	0	N	00	N
80	20240318	100324	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1132	-1	5	-0.09	14313128	12668	20.99	1133	1140	1125	1472	794	1133	1129.86	1.90	0	-160	1152	1142	1137	1127	1122	1140	1125	144	339	500	790	1	1	28889293	327	39.03	0.93	12	0.04	29.00	1223.00	2095	20230516	-45.97	1125	20240318	0.62	1259	-10.09	20240110	1125	0.62	20240318	2095	-45.97	20230516	1125	0.62	20240318	1.76	N	018620	500	144 억		547901	N	N	0	N	00	N
81	20240318	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	7	2	0.62	422640	373	0.62	1133	1140	1133	1472	794	1133	1133.08	1.90	0	-5	1152	1142	1137	1127	1122	1140	1125	144	339	500	790	1	1	28889293	329	39.31	0.93	12	0.00	29.00	1223.00	2095	20230516	-45.58	1129	20240213	0.97	1259	-9.45	20240110	1129	0.97	20240213	2095	-45.58	20230516	1129	0.97	20240213	1.76	N	018620	500	144 억		547901	N	N	0	N	00	N
82	20240315	160320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1133	-7	5	-0.61	67935158	59842	205.06	1137	1147	1132	1482	798	1140	1135.24	1.90	0	-1740	1152	1146	1140	1134	1128	1143	1131	144	342	500	790	1	1	28889293	327	39.07	0.93	12	0.21	29.00	1223.00	2095	20230516	-45.92	1129	20240213	0.35	1259	-10.01	20240110	1129	0.35	20240213	2095	-45.92	20230516	1129	0.35	20240213	1.75	N	018620	500	144 억		549641	N	N	0	N	00	N
83	20240315	150304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1134	-6	5	-0.53	60955431	53680	183.94	1137	1147	1133	1482	798	1140	1135.53	1.90	0	-1865	1152	1146	1140	1134	1128	1143	1131	144	342	500	790	1	1	28889293	328	39.10	0.93	12	0.19	29.00	1223.00	2095	20230516	-45.87	1129	20240213	0.44	1259	-9.93	20240110	1129	0.44	20240213	2095	-45.87	20230516	1129	0.44	20240213	1.75	N	018620	500	144 억		549641	N	N	0	N	00	N
84	20240315	140306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1134	-6	5	-0.53	47338795	41671	142.79	1137	1147	1134	1482	798	1140	1136.01	1.90	0	-1838	1152	1146	1140	1134	1128	1143	1131	144	342	500	790	1	1	28889293	328	39.10	0.93	12	0.14	29.00	1223.00	2095	20230516	-45.87	1129	20240213	0.44	1259	-9.93	20240110	1129	0.44	20240213	2095	-45.87	20230516	1129	0.44	20240213	1.75	N	018620	500	144 억		549641	N	N	0	N	00	N
85	20240315	130322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1136	-4	5	-0.35	36641516	32252	110.52	1137	1147	1135	1482	798	1140	1136.10	1.90	0	-1475	1152	1146	1140	1134	1128	1143	1131	144	342	500	790	1	1	28889293	328	39.17	0.93	12	0.11	29.00	1223.00	2095	20230516	-45.78	1129	20240213	0.62	1259	-9.77	20240110	1129	0.62	20240213	2095	-45.78	20230516	1129	0.62	20240213	1.75	N	018620	500	144 억		549641	N	N	0	N	00	N
86	20240315	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1137	-3	5	-0.26	24904289	21918	75.11	1137	1147	1135	1482	798	1140	1136.25	1.90	0	-1113	1152	1146	1140	1134	1128	1143	1131	144	342	500	790	1	1	28889293	328	39.21	0.93	12	0.08	29.00	1223.00	2095	20230516	-45.73	1129	20240213	0.71	1259	-9.69	20240110	1129	0.71	20240213	2095	-45.73	20230516	1129	0.71	20240213	1.75	N	018620	500	144 억		549641	N	N	0	N	00	N
87	20240315	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1138	-2	5	-0.18	22110443	19462	66.69	1137	1147	1135	1482	798	1140	1136.08	1.90	0	-665	1152	1146	1140	1134	1128	1143	1131	144	342	500	790	1	1	28889293	329	39.24	0.93	12	0.07	29.00	1223.00	2095	20230516	-45.68	1129	20240213	0.80	1259	-9.61	20240110	1129	0.80	20240213	2095	-45.68	20230516	1129	0.80	20240213	1.75	N	018620	500	144 억		549641	N	N	0	N	00	N
88	20240315	100321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1139	-1	5	-0.09	19586734	17242	59.08	1137	1147	1135	1482	798	1140	1135.99	1.90	0	237	1152	1146	1140	1134	1128	1143	1131	144	342	500	790	1	1	28889293	329	39.28	0.93	12	0.06	29.00	1223.00	2095	20230516	-45.63	1129	20240213	0.89	1259	-9.53	20240110	1129	0.89	20240213	2095	-45.63	20230516	1129	0.89	20240213	1.75	N	018620	500	144 억		549641	N	N	0	N	00	N
89	20240315	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	0	3	0.00	571074	502	1.72	1137	1140	1137	1482	798	1140	1137.60	1.90	0	-59	1152	1146	1140	1134	1128	1143	1131	144	342	500	790	1	1	28889293	329	39.31	0.93	12	0.00	29.00	1223.00	2095	20230516	-45.58	1129	20240213	0.97	1259	-9.45	20240110	1129	0.97	20240213	2095	-45.58	20230516	1129	0.97	20240213	1.75	N	018620	500	144 억		549641	N	N	0	N	00	N
90	20240314	160318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	-1	5	-0.09	33259308	29176	77.49	1141	1146	1134	1483	799	1141	1139.95	1.92	0	-3719	1162	1151	1144	1133	1126	1148	1130	144	342	500	790	1	1	28889293	329	39.31	0.93	12	0.10	29.00	1223.00	2095	20230516	-45.58	1129	20240213	0.97	1259	-9.45	20240110	1129	0.97	20240213	2095	-45.58	20230516	1129	0.97	20240213	1.74	N	018620	500	144 억		553300	N	N	0	N	00	N
91	20240314	150320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1143	2	2	0.18	32803298	28776	76.43	1141	1146	1134	1483	799	1141	1139.95	1.92	0	-3877	1162	1151	1144	1133	1126	1148	1130	144	342	500	790	1	1	28889293	330	39.41	0.93	12	0.10	29.00	1223.00	2095	20230516	-45.44	1129	20240213	1.24	1259	-9.21	20240110	1129	1.24	20240213	2095	-45.44	20230516	1129	1.24	20240213	1.74	N	018620	500	144 억		553300	N	N	0	N	00	N
92	20240314	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1143	2	2	0.18	31168806	27343	72.62	1141	1146	1134	1483	799	1141	1139.92	1.92	0	-3876	1162	1151	1144	1133	1126	1148	1130	144	342	500	790	1	1	28889293	330	39.41	0.93	12	0.09	29.00	1223.00	2095	20230516	-45.44	1129	20240213	1.24	1259	-9.21	20240110	1129	1.24	20240213	2095	-45.44	20230516	1129	1.24	20240213	1.74	N	018620	500	144 억		553300	N	N	0	N	00	N
93	20240314	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1143	2	2	0.18	27887344	24468	64.99	1141	1146	1134	1483	799	1141	1139.75	1.92	0	-3689	1162	1151	1144	1133	1126	1148	1130	144	342	500	790	1	1	28889293	330	39.41	0.93	12	0.08	29.00	1223.00	2095	20230516	-45.44	1129	20240213	1.24	1259	-9.21	20240110	1129	1.24	20240213	2095	-45.44	20230516	1129	1.24	20240213	1.74	N	018620	500	144 억		553300	N	N	0	N	00	N
94	20240314	120319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	-1	5	-0.09	27818903	24408	64.83	1141	1146	1134	1483	799	1141	1139.75	1.92	0	-3689	1162	1151	1144	1133	1126	1148	1130	144	342	500	790	1	1	28889293	329	39.31	0.93	12	0.08	29.00	1223.00	2095	20230516	-45.58	1129	20240213	0.97	1259	-9.45	20240110	1129	0.97	20240213	2095	-45.58	20230516	1129	0.97	20240213	1.74	N	018620	500	144 억		553300	N	N	0	N	00	N
95	20240314	110320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1144	3	2	0.26	21677164	19031	50.55	1141	1146	1134	1483	799	1141	1139.04	1.92	0	-3550	1162	1151	1144	1133	1126	1148	1130	144	342	500	790	1	1	28889293	330	39.45	0.94	12	0.07	29.00	1223.00	2095	20230516	-45.39	1129	20240213	1.33	1259	-9.13	20240110	1129	1.33	20240213	2095	-45.39	20230516	1129	1.33	20240213	1.74	N	018620	500	144 억		553300	N	N	0	N	00	N
96	20240314	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1142	1	2	0.09	14731449	12954	34.41	1141	1144	1134	1483	799	1141	1137.21	1.92	0	110	1162	1151	1144	1133	1126	1148	1130	144	342	500	790	1	1	28889293	330	39.38	0.93	12	0.04	29.00	1223.00	2095	20230516	-45.49	1129	20240213	1.15	1259	-9.29	20240110	1129	1.15	20240213	2095	-45.49	20230516	1129	1.15	20240213	1.74	N	018620	500	144 억		553300	N	N	0	N	00	N
97	20240314	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1139	-2	5	-0.18	1759103	1543	4.10	1141	1141	1139	1483	799	1141	1140.05	1.92	0	31	1162	1151	1144	1133	1126	1148	1130	144	342	500	790	1	1	28889293	329	39.28	0.93	12	0.01	29.00	1223.00	2095	20230516	-45.63	1129	20240213	0.89	1259	-9.53	20240110	1129	0.89	20240213	2095	-45.63	20230516	1129	0.89	20240213	1.74	N	018620	500	144 억		553300	N	N	0	N	00	N
98	20240313	160317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1141	0	3	0.00	41898211	36747	129.32	1155	1155	1137	1483	799	1141	1140.18	1.93	0	-3947	1164	1152	1145	1133	1126	1150	1131	144	342	500	790	1	1	28889293	330	39.34	0.93	12	0.13	29.00	1223.00	2095	20230516	-45.54	1129	20240213	1.06	1259	-9.37	20240110	1129	1.06	20240213	2095	-45.54	20230516	1129	1.06	20240213	1.74	N	018620	500	144 억		557247	N	N	0	N	00	N
99	20240313	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1141	0	3	0.00	39100676	34293	120.68	1155	1155	1137	1483	799	1141	1140.19	1.93	0	-3960	1164	1152	1145	1133	1126	1150	1131	144	342	500	790	1	1	28889293	330	39.34	0.93	12	0.12	29.00	1223.00	2095	20230516	-45.54	1129	20240213	1.06	1259	-9.37	20240110	1129	1.06	20240213	2095	-45.54	20230516	1129	1.06	20240213	1.74	N	018620	500	144 억		557247	N	N	0	N	00	N
100	20240313	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1138	-3	5	-0.26	36716360	32199	113.31	1155	1155	1137	1483	799	1141	1140.30	1.93	0	-3960	1164	1152	1145	1133	1126	1150	1131	144	342	500	790	1	1	28889293	329	39.24	0.93	12	0.11	29.00	1223.00	2095	20230516	-45.68	1129	20240213	0.80	1259	-9.61	20240110	1129	0.80	20240213	2095	-45.68	20230516	1129	0.80	20240213	1.74	N	018620	500	144 억		557247	N	N	0	N	00	N
101	20240313	130321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1143	2	2	0.18	19915197	17446	61.39	1155	1155	1138	1483	799	1141	1141.53	1.93	0	-1062	1164	1152	1145	1133	1126	1150	1131	144	342	500	790	1	1	28889293	330	39.41	0.93	12	0.06	29.00	1223.00	2095	20230516	-45.44	1129	20240213	1.24	1259	-9.21	20240110	1129	1.24	20240213	2095	-45.44	20230516	1129	1.24	20240213	1.74	N	018620	500	144 억		557247	N	N	0	N	00	N
102	20240313	120317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1143	2	2	0.18	18972212	16621	58.49	1155	1155	1138	1483	799	1141	1141.46	1.93	0	-1060	1164	1152	1145	1133	1126	1150	1131	144	342	500	790	1	1	28889293	330	39.41	0.93	12	0.06	29.00	1223.00	2095	20230516	-45.44	1129	20240213	1.24	1259	-9.21	20240110	1129	1.24	20240213	2095	-45.44	20230516	1129	1.24	20240213	1.74	N	018620	500	144 억		557247	N	N	0	N	00	N
103	20240313	110317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1142	1	2	0.09	17807090	15602	54.91	1155	1155	1138	1483	799	1141	1141.33	1.93	0	-1041	1164	1152	1145	1133	1126	1150	1131	144	342	500	790	1	1	28889293	330	39.38	0.93	12	0.05	29.00	1223.00	2095	20230516	-45.49	1129	20240213	1.15	1259	-9.29	20240110	1129	1.15	20240213	2095	-45.49	20230516	1129	1.15	20240213	1.74	N	018620	500	144 억		557247	N	N	0	N	00	N
104	20240313	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1144	3	2	0.26	16523900	14476	50.94	1155	1155	1138	1483	799	1141	1141.47	1.93	0	-386	1164	1152	1145	1133	1126	1150	1131	144	342	500	790	1	1	28889293	330	39.45	0.94	12	0.05	29.00	1223.00	2095	20230516	-45.39	1129	20240213	1.33	1259	-9.13	20240110	1129	1.33	20240213	2095	-45.39	20230516	1129	1.33	20240213	1.74	N	018620	500	144 억		557247	N	N	0	N	00	N
105	20240313	090317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1142	1	2	0.09	2351229	2036	7.16	1155	1155	1142	1483	799	1141	1154.83	1.93	0	-296	1164	1152	1145	1133	1126	1150	1131	144	342	500	790	1	1	28889293	330	39.38	0.93	12	0.01	29.00	1223.00	2095	20230516	-45.49	1129	20240213	1.15	1259	-9.29	20240110	1129	1.15	20240213	2095	-45.49	20230516	1129	1.15	20240213	1.74	N	018620	500	144 억		557247	N	N	0	N	00	N
106	20240312	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1141	-4	5	-0.35	32212527	28216	133.13	1141	1157	1138	1488	802	1145	1141.64	1.93	0	-319	1152	1148	1143	1139	1134	1146	1137	144	343	500	800	1	1	28889293	330	39.34	0.93	12	0.10	29.00	1223.00	2095	20230516	-45.54	1129	20240213	1.06	1259	-9.37	20240110	1129	1.06	20240213	2095	-45.54	20230516	1129	1.06	20240213	1.73	N	018620	500	144 억		557566	N	N	0	N	00	N
107	20240312	150313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1141	-4	5	-0.35	29839874	26134	123.31	1141	1157	1139	1488	802	1145	1141.80	1.93	0	-83	1152	1148	1143	1139	1134	1146	1137	144	343	500	800	1	1	28889293	330	39.34	0.93	12	0.09	29.00	1223.00	2095	20230516	-45.54	1129	20240213	1.06	1259	-9.37	20240110	1129	1.06	20240213	2095	-45.54	20230516	1129	1.06	20240213	1.73	N	018620	500	144 억		557566	N	N	0	N	00	N
108	20240312	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1141	-4	5	-0.35	29032775	25427	119.97	1141	1157	1139	1488	802	1145	1141.81	1.93	0	6	1152	1148	1143	1139	1134	1146	1137	144	343	500	800	1	1	28889293	330	39.34	0.93	12	0.09	29.00	1223.00	2095	20230516	-45.54	1129	20240213	1.06	1259	-9.37	20240110	1129	1.06	20240213	2095	-45.54	20230516	1129	1.06	20240213	1.73	N	018620	500	144 억		557566	N	N	0	N	00	N
109	20240312	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1142	-3	5	-0.26	28868468	25283	119.29	1141	1157	1139	1488	802	1145	1141.81	1.93	0	71	1152	1148	1143	1139	1134	1146	1137	144	343	500	800	1	1	28889293	330	39.38	0.93	12	0.09	29.00	1223.00	2095	20230516	-45.49	1129	20240213	1.15	1259	-9.29	20240110	1129	1.15	20240213	2095	-45.49	20230516	1129	1.15	20240213	1.73	N	018620	500	144 억		557566	N	N	0	N	00	N
110	20240312	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1142	-3	5	-0.26	26520373	23226	109.59	1141	1157	1139	1488	802	1145	1141.84	1.93	0	71	1152	1148	1143	1139	1134	1146	1137	144	343	500	800	1	1	28889293	330	39.38	0.93	12	0.08	29.00	1223.00	2095	20230516	-45.49	1129	20240213	1.15	1259	-9.29	20240110	1129	1.15	20240213	2095	-45.49	20230516	1129	1.15	20240213	1.73	N	018620	500	144 억		557566	N	N	0	N	00	N
111	20240312	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1143	-2	5	-0.17	16877517	14781	69.74	1141	1157	1139	1488	802	1145	1141.84	1.93	0	136	1152	1148	1143	1139	1134	1146	1137	144	343	500	800	1	1	28889293	330	39.41	0.93	12	0.05	29.00	1223.00	2095	20230516	-45.44	1129	20240213	1.24	1259	-9.21	20240110	1129	1.24	20240213	2095	-45.44	20230516	1129	1.24	20240213	1.73	N	018620	500	144 억		557566	N	N	0	N	00	N
112	20240312	100314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	-5	5	-0.44	11784437	10322	48.70	1141	1157	1139	1488	802	1145	1141.68	1.93	0	141	1152	1148	1143	1139	1134	1146	1137	144	343	500	800	1	1	28889293	329	39.31	0.93	12	0.04	29.00	1223.00	2095	20230516	-45.58	1129	20240213	0.97	1259	-9.45	20240110	1129	0.97	20240213	2095	-45.58	20230516	1129	0.97	20240213	1.73	N	018620	500	144 억		557566	N	N	0	N	00	N
113	20240312	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1157	12	2	1.05	1093085	948	4.47	1141	1157	1141	1488	802	1145	1153.04	1.93	0	-9	1152	1148	1143	1139	1134	1146	1137	144	343	500	800	1	1	28889293	334	39.90	0.95	12	0.00	29.00	1223.00	2095	20230516	-44.77	1129	20240213	2.48	1259	-8.10	20240110	1129	2.48	20240213	2095	-44.77	20230516	1129	2.48	20240213	1.73	N	018620	500	144 억		557566	N	N	0	N	00	N
114	20240311	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1145	3	2	0.26	24199820	21193	84.92	1146	1147	1138	1484	800	1142	1141.88	1.93	0	-5123	1153	1147	1141	1135	1129	1150	1138	144	342	500	790	1	1	28889293	331	39.48	0.94	12	0.07	29.00	1223.00	2095	20230516	-45.35	1129	20240213	1.42	1259	-9.05	20240110	1129	1.42	20240213	2095	-45.35	20230516	1129	1.42	20240213	1.74	N	018620	500	144 억		556375	N	N	0	N	00	N
115	20240311	150313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1142	0	3	0.00	24163180	21161	84.80	1146	1147	1138	1484	800	1142	1141.87	1.93	0	-5138	1153	1147	1141	1135	1129	1150	1138	144	342	500	790	1	1	28889293	330	39.38	0.93	12	0.07	29.00	1223.00	2095	20230516	-45.49	1129	20240213	1.15	1259	-9.29	20240110	1129	1.15	20240213	2095	-45.49	20230516	1129	1.15	20240213	1.74	N	018620	500	144 억		556375	N	N	0	N	00	N
116	20240311	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1145	3	2	0.26	23646001	20708	82.98	1146	1147	1138	1484	800	1142	1141.88	1.93	0	-5126	1153	1147	1141	1135	1129	1150	1138	144	342	500	790	1	1	28889293	331	39.48	0.94	12	0.07	29.00	1223.00	2095	20230516	-45.35	1129	20240213	1.42	1259	-9.05	20240110	1129	1.42	20240213	2095	-45.35	20230516	1129	1.42	20240213	1.74	N	018620	500	144 억		556375	N	N	0	N	00	N
117	20240311	130314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1146	4	2	0.35	19408356	17007	68.15	1146	1147	1138	1484	800	1142	1141.20	1.93	0	-5125	1153	1147	1141	1135	1129	1150	1138	144	342	500	790	1	1	28889293	331	39.52	0.94	12	0.06	29.00	1223.00	2095	20230516	-45.30	1129	20240213	1.51	1259	-8.98	20240110	1129	1.51	20240213	2095	-45.30	20230516	1129	1.51	20240213	1.74	N	018620	500	144 억		556375	N	N	0	N	00	N
118	20240311	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1147	5	2	0.44	18733403	16418	65.79	1146	1147	1138	1484	800	1142	1141.03	1.93	0	-5111	1153	1147	1141	1135	1129	1150	1138	144	342	500	790	1	1	28889293	331	39.55	0.94	12	0.06	29.00	1223.00	2095	20230516	-45.25	1129	20240213	1.59	1259	-8.90	20240110	1129	1.59	20240213	2095	-45.25	20230516	1129	1.59	20240213	1.74	N	018620	500	144 억		556375	N	N	0	N	00	N
119	20240311	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1141	-1	5	-0.09	16205040	14204	56.92	1146	1147	1138	1484	800	1142	1140.88	1.93	0	-5084	1153	1147	1141	1135	1129	1150	1138	144	342	500	790	1	1	28889293	330	39.34	0.93	12	0.05	29.00	1223.00	2095	20230516	-45.54	1129	20240213	1.06	1259	-9.37	20240110	1129	1.06	20240213	2095	-45.54	20230516	1129	1.06	20240213	1.74	N	018620	500	144 억		556375	N	N	0	N	00	N
120	20240311	100310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1141	-1	5	-0.09	5084098	4451	17.84	1146	1147	1139	1484	800	1142	1142.24	1.93	0	1031	1153	1147	1141	1135	1129	1150	1138	144	342	500	790	1	1	28889293	330	39.34	0.93	12	0.02	29.00	1223.00	2095	20230516	-45.54	1129	20240213	1.06	1259	-9.37	20240110	1129	1.06	20240213	2095	-45.54	20230516	1129	1.06	20240213	1.74	N	018620	500	144 억		556375	N	N	0	N	00	N
121	20240311	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1147	5	2	0.44	378206	330	1.32	1146	1147	1146	1484	800	1142	1146.08	1.93	0	27	1153	1147	1141	1135	1129	1150	1138	144	342	500	790	1	1	28889293	331	39.55	0.94	12	0.00	29.00	1223.00	2095	20230516	-45.25	1129	20240213	1.59	1259	-8.90	20240110	1129	1.59	20240213	2095	-45.25	20230516	1129	1.59	20240213	1.74	N	018620	500	144 억		556375	N	N	0	N	00	N
122	20240308	160312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1142	0	3	0.00	28525741	24955	90.82	1135	1147	1135	1484	800	1142	1143.09	1.93	0	-470	1150	1146	1142	1138	1134	1144	1136	144	342	500	790	1	1	28889293	330	39.38	0.93	12	0.09	29.00	1223.00	2095	20230516	-45.49	1129	20240213	1.15	1259	-9.29	20240110	1129	1.15	20240213	2095	-45.49	20230516	1129	1.15	20240213	1.72	N	018620	500	144 억		556835	N	N	0	N	00	N
123	20240308	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1145	3	2	0.26	27063311	23675	86.17	1135	1147	1135	1484	800	1142	1143.12	1.93	0	-478	1150	1146	1142	1138	1134	1144	1136	144	342	500	790	1	1	28889293	331	39.48	0.94	12	0.08	29.00	1223.00	2095	20230516	-45.35	1129	20240213	1.42	1259	-9.05	20240110	1129	1.42	20240213	2095	-45.35	20230516	1129	1.42	20240213	1.72	N	018620	500	144 억		556835	N	N	0	N	00	N
124	20240308	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1146	4	2	0.35	24198811	21175	77.07	1135	1147	1135	1484	800	1142	1142.80	1.93	0	-379	1150	1146	1142	1138	1134	1144	1136	144	342	500	790	1	1	28889293	331	39.52	0.94	12	0.07	29.00	1223.00	2095	20230516	-45.30	1129	20240213	1.51	1259	-8.98	20240110	1129	1.51	20240213	2095	-45.30	20230516	1129	1.51	20240213	1.72	N	018620	500	144 억		556835	N	N	0	N	00	N
125	20240308	130309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1147	5	2	0.44	12321185	10793	39.28	1135	1147	1135	1484	800	1142	1141.59	1.93	0	-315	1150	1146	1142	1138	1134	1144	1136	144	342	500	790	1	1	28889293	331	39.55	0.94	12	0.04	29.00	1223.00	2095	20230516	-45.25	1129	20240213	1.59	1259	-8.90	20240110	1129	1.59	20240213	2095	-45.25	20230516	1129	1.59	20240213	1.72	N	018620	500	144 억		556835	N	N	0	N	00	N
126	20240308	120311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	-2	5	-0.18	11803811	10340	37.63	1135	1147	1135	1484	800	1142	1141.57	1.93	0	-304	1150	1146	1142	1138	1134	1144	1136	144	342	500	790	1	1	28889293	329	39.31	0.93	12	0.04	29.00	1223.00	2095	20230516	-45.58	1129	20240213	0.97	1259	-9.45	20240110	1129	0.97	20240213	2095	-45.58	20230516	1129	0.97	20240213	1.72	N	018620	500	144 억		556835	N	N	0	N	00	N
127	20240308	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1147	5	2	0.44	8944509	7839	28.53	1135	1147	1135	1484	800	1142	1141.03	1.93	0	-247	1150	1146	1142	1138	1134	1144	1136	144	342	500	790	1	1	28889293	331	39.55	0.94	12	0.03	29.00	1223.00	2095	20230516	-45.25	1129	20240213	1.59	1259	-8.90	20240110	1129	1.59	20240213	2095	-45.25	20230516	1129	1.59	20240213	1.72	N	018620	500	144 억		556835	N	N	0	N	00	N
128	20240308	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1142	0	3	0.00	4831336	4237	15.42	1135	1142	1135	1484	800	1142	1140.27	1.93	0	-234	1150	1146	1142	1138	1134	1144	1136	144	342	500	790	1	1	28889293	330	39.38	0.93	12	0.01	29.00	1223.00	2095	20230516	-45.49	1129	20240213	1.15	1259	-9.29	20240110	1129	1.15	20240213	2095	-45.49	20230516	1129	1.15	20240213	1.72	N	018620	500	144 억		556835	N	N	0	N	00	N
129	20240308	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1142	0	3	0.00	682225	600	2.18	1135	1142	1135	1484	800	1142	1137.04	1.93	0	-62	1150	1146	1142	1138	1134	1144	1136	144	342	500	790	1	1	28889293	330	39.38	0.93	12	0.00	29.00	1223.00	2095	20230516	-45.49	1129	20240213	1.15	1259	-9.29	20240110	1129	1.15	20240213	2095	-45.49	20230516	1129	1.15	20240213	1.72	N	018620	500	144 억		556835	N	N	0	N	00	N
130	20240307	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1142	-8	5	-0.70	31341988	27476	126.82	1143	1146	1138	1495	805	1150	1140.70	1.93	0	-1297	1176	1162	1147	1133	1118	1170	1141	144	345	500	800	1	1	28889293	330	39.38	0.93	12	0.10	29.00	1223.00	2095	20230516	-45.49	1129	20240213	1.15	1259	-9.29	20240110	1129	1.15	20240213	2095	-45.49	20230516	1129	1.15	20240213	1.71	N	018620	500	144 억		558132	N	N	0	N	00	N
131	20240307	150257	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	-10	5	-0.87	30155898	26434	122.01	1143	1146	1139	1495	805	1150	1140.80	1.93	0	-1296	1176	1162	1147	1133	1118	1170	1141	144	345	500	800	1	1	28889293	329	39.31	0.93	12	0.09	29.00	1223.00	2095	20230516	-45.58	1129	20240213	0.97	1259	-9.45	20240110	1129	0.97	20240213	2095	-45.58	20230516	1129	0.97	20240213	1.71	N	018620	500	144 억		558132	N	N	0	N	00	N
132	20240307	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1144	-6	5	-0.52	23348038	20459	94.43	1143	1146	1139	1495	805	1150	1141.21	1.93	0	-1351	1176	1162	1147	1133	1118	1170	1141	144	345	500	800	1	1	28889293	330	39.45	0.94	12	0.07	29.00	1223.00	2095	20230516	-45.39	1129	20240213	1.33	1259	-9.13	20240110	1129	1.33	20240213	2095	-45.39	20230516	1129	1.33	20240213	1.71	N	018620	500	144 억		558132	N	N	0	N	00	N
133	20240307	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1141	-9	5	-0.78	13362425	11704	54.02	1143	1146	1139	1495	805	1150	1141.70	1.93	0	-1464	1176	1162	1147	1133	1118	1170	1141	144	345	500	800	1	1	28889293	330	39.34	0.93	12	0.04	29.00	1223.00	2095	20230516	-45.54	1129	20240213	1.06	1259	-9.37	20240110	1129	1.06	20240213	2095	-45.54	20230516	1129	1.06	20240213	1.71	N	018620	500	144 억		558132	N	N	0	N	00	N
134	20240307	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1146	-4	5	-0.35	12183772	10671	49.25	1143	1146	1139	1495	805	1150	1141.76	1.93	0	-1464	1176	1162	1147	1133	1118	1170	1141	144	345	500	800	1	1	28889293	331	39.52	0.94	12	0.04	29.00	1223.00	2095	20230516	-45.30	1129	20240213	1.51	1259	-8.98	20240110	1129	1.51	20240213	2095	-45.30	20230516	1129	1.51	20240213	1.71	N	018620	500	144 억		558132	N	N	0	N	00	N
135	20240307	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1144	-6	5	-0.52	11704023	10251	47.31	1143	1146	1139	1495	805	1150	1141.74	1.93	0	-1460	1176	1162	1147	1133	1118	1170	1141	144	345	500	800	1	1	28889293	330	39.45	0.94	12	0.04	29.00	1223.00	2095	20230516	-45.39	1129	20240213	1.33	1259	-9.13	20240110	1129	1.33	20240213	2095	-45.39	20230516	1129	1.33	20240213	1.71	N	018620	500	144 억		558132	N	N	0	N	00	N
136	20240307	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1144	-6	5	-0.52	7110371	6224	28.73	1143	1146	1140	1495	805	1150	1142.41	1.93	0	-1243	1176	1162	1147	1133	1118	1170	1141	144	345	500	800	1	1	28889293	330	39.45	0.94	12	0.02	29.00	1223.00	2095	20230516	-45.39	1129	20240213	1.33	1259	-9.13	20240110	1129	1.33	20240213	2095	-45.39	20230516	1129	1.33	20240213	1.71	N	018620	500	144 억		558132	N	N	0	N	00	N
137	20240307	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1146	-4	5	-0.35	852684	746	3.44	1143	1146	1143	1495	805	1150	1143.01	1.93	0	-109	1176	1162	1147	1133	1118	1170	1141	144	345	500	800	1	1	28889293	331	39.52	0.94	12	0.00	29.00	1223.00	2095	20230516	-45.30	1129	20240213	1.51	1259	-8.98	20240110	1129	1.51	20240213	2095	-45.30	20230516	1129	1.51	20240213	1.71	N	018620	500	144 억		558132	N	N	0	N	00	N
138	20240306	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1150	7	2	0.61	24770499	21664	74.45	1132	1161	1132	1485	801	1143	1143.39	1.95	0	-4957	1165	1153	1148	1136	1131	1151	1134	144	342	500	800	1	1	28889293	332	39.66	0.94	12	0.07	29.00	1223.00	2095	20230516	-45.11	1129	20240213	1.86	1259	-8.66	20240110	1129	1.86	20240213	2095	-45.11	20230516	1129	1.86	20240213	1.68	N	018620	500	144 억		563089	N	N	0	N	00	N
139	20240306	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1146	3	2	0.26	23932152	20935	71.95	1132	1161	1132	1485	801	1143	1143.16	1.95	0	-4954	1165	1153	1148	1136	1131	1151	1134	144	342	500	800	1	1	28889293	331	39.52	0.94	12	0.07	29.00	1223.00	2095	20230516	-45.30	1129	20240213	1.51	1259	-8.98	20240110	1129	1.51	20240213	2095	-45.30	20230516	1129	1.51	20240213	1.68	N	018620	500	144 억		563089	N	N	0	N	00	N
140	20240306	140306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1145	2	2	0.17	17110377	14977	51.47	1132	1161	1132	1485	801	1143	1142.44	1.95	0	-4836	1165	1153	1148	1136	1131	1151	1134	144	342	500	800	1	1	28889293	331	39.48	0.94	12	0.05	29.00	1223.00	2095	20230516	-45.35	1129	20240213	1.42	1259	-9.05	20240110	1129	1.42	20240213	2095	-45.35	20230516	1129	1.42	20240213	1.68	N	018620	500	144 억		563089	N	N	0	N	00	N
141	20240306	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1142	-1	5	-0.09	15099671	13215	45.42	1132	1161	1132	1485	801	1143	1142.62	1.95	0	-4088	1165	1153	1148	1136	1131	1151	1134	144	342	500	800	1	1	28889293	330	39.38	0.93	12	0.05	29.00	1223.00	2095	20230516	-45.49	1129	20240213	1.15	1259	-9.29	20240110	1129	1.15	20240213	2095	-45.49	20230516	1129	1.15	20240213	1.68	N	018620	500	144 억		563089	N	N	0	N	00	N
142	20240306	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	-3	5	-0.26	11431638	10007	34.39	1132	1161	1132	1485	801	1143	1142.36	1.95	0	-2923	1165	1153	1148	1136	1131	1151	1134	144	342	500	800	1	1	28889293	329	39.31	0.93	12	0.03	29.00	1223.00	2095	20230516	-45.58	1129	20240213	0.97	1259	-9.45	20240110	1129	0.97	20240213	2095	-45.58	20230516	1129	0.97	20240213	1.68	N	018620	500	144 억		563089	N	N	0	N	00	N
143	20240306	110307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1142	-1	5	-0.09	8954555	7839	26.94	1132	1161	1132	1485	801	1143	1142.31	1.95	0	-1720	1165	1153	1148	1136	1131	1151	1134	144	342	500	800	1	1	28889293	330	39.38	0.93	12	0.03	29.00	1223.00	2095	20230516	-45.49	1129	20240213	1.15	1259	-9.29	20240110	1129	1.15	20240213	2095	-45.49	20230516	1129	1.15	20240213	1.68	N	018620	500	144 억		563089	N	N	0	N	00	N
144	20240306	100303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1147	4	2	0.35	4197516	3676	12.63	1132	1161	1132	1485	801	1143	1141.87	1.95	0	-1720	1165	1153	1148	1136	1131	1151	1134	144	342	500	800	1	1	28889293	331	39.55	0.94	12	0.01	29.00	1223.00	2095	20230516	-45.25	1129	20240213	1.59	1259	-8.90	20240110	1129	1.59	20240213	2095	-45.25	20230516	1129	1.59	20240213	1.68	N	018620	500	144 억		563089	N	N	0	N	00	N
145	20240306	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1143	0	3	0.00	1693654	1487	5.11	1132	1143	1132	1485	801	1143	1138.97	1.95	0	-1092	1165	1153	1148	1136	1131	1151	1134	144	342	500	800	1	1	28889293	330	39.41	0.93	12	0.01	29.00	1223.00	2095	20230516	-45.44	1129	20240213	1.24	1259	-9.21	20240110	1129	1.24	20240213	2095	-45.44	20230516	1129	1.24	20240213	1.68	N	018620	500	144 억		563089	N	N	0	N	00	N
146	20240305	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1143	-8	5	-0.70	33336541	29098	70.85	1151	1160	1143	1496	806	1151	1145.66	1.95	0	-1391	1169	1159	1155	1145	1141	1158	1144	144	345	500	800	1	1	28889293	330	39.41	0.93	12	0.10	29.00	1223.00	2095	20230516	-45.44	1129	20240213	1.24	1259	-9.21	20240110	1129	1.24	20240213	2095	-45.44	20230516	1129	1.24	20240213	1.65	N	018620	500	144 억		564480	N	N	0	N	00	N
147	20240305	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1145	-6	5	-0.52	29524526	25766	62.74	1151	1160	1144	1496	806	1151	1145.87	1.95	0	-1000	1169	1159	1155	1145	1141	1158	1144	144	345	500	800	1	1	28889293	331	39.48	0.94	12	0.09	29.00	1223.00	2095	20230516	-45.35	1129	20240213	1.42	1259	-9.05	20240110	1129	1.42	20240213	2095	-45.35	20230516	1129	1.42	20240213	1.65	N	018620	500	144 억		564480	N	N	0	N	00	N
148	20240305	140302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1146	-5	5	-0.43	24883860	21713	52.87	1151	1160	1145	1496	806	1151	1146.04	1.95	0	-953	1169	1159	1155	1145	1141	1158	1144	144	345	500	800	1	1	28889293	331	39.52	0.94	12	0.08	29.00	1223.00	2095	20230516	-45.30	1129	20240213	1.51	1259	-8.98	20240110	1129	1.51	20240213	2095	-45.30	20230516	1129	1.51	20240213	1.65	N	018620	500	144 억		564480	N	N	0	N	00	N
149	20240305	130304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1145	-6	5	-0.52	12160026	10601	25.81	1151	1160	1145	1496	806	1151	1147.06	1.95	0	-890	1169	1159	1155	1145	1141	1158	1144	144	345	500	800	1	1	28889293	331	39.48	0.94	12	0.04	29.00	1223.00	2095	20230516	-45.35	1129	20240213	1.42	1259	-9.05	20240110	1129	1.42	20240213	2095	-45.35	20230516	1129	1.42	20240213	1.65	N	018620	500	144 억		564480	N	N	0	N	00	N
150	20240305	120303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1152	1	2	0.09	6270352	5462	13.30	1151	1160	1145	1496	806	1151	1148.00	1.95	0	-890	1169	1159	1155	1145	1141	1158	1144	144	345	500	800	1	1	28889293	333	39.72	0.94	12	0.02	29.00	1223.00	2095	20230516	-45.01	1129	20240213	2.04	1259	-8.50	20240110	1129	2.04	20240213	2095	-45.01	20230516	1129	2.04	20240213	1.65	N	018620	500	144 억		564480	N	N	0	N	00	N
151	20240305	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1150	-1	5	-0.09	5220166	4547	11.07	1151	1160	1145	1496	806	1151	1148.05	1.95	0	-792	1169	1159	1155	1145	1141	1158	1144	144	345	500	800	1	1	28889293	332	39.66	0.94	12	0.02	29.00	1223.00	2095	20230516	-45.11	1129	20240213	1.86	1259	-8.66	20240110	1129	1.86	20240213	2095	-45.11	20230516	1129	1.86	20240213	1.65	N	018620	500	144 억		564480	N	N	0	N	00	N
152	20240305	100303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1151	0	3	0.00	4804601	4186	10.19	1151	1151	1145	1496	806	1151	1147.78	1.95	0	-755	1169	1159	1155	1145	1141	1158	1144	144	345	500	800	1	1	28889293	333	39.69	0.94	12	0.01	29.00	1223.00	2095	20230516	-45.06	1129	20240213	1.95	1259	-8.58	20240110	1129	1.95	20240213	2095	-45.06	20230516	1129	1.95	20240213	1.65	N	018620	500	144 억		564480	N	N	0	N	00	N
153	20240305	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1148	-3	5	-0.26	398231	346	0.84	1151	1151	1148	1496	806	1151	1150.96	1.95	0	-56	1169	1159	1155	1145	1141	1158	1144	144	345	500	800	1	1	28889293	332	39.59	0.94	12	0.00	29.00	1223.00	2095	20230516	-45.20	1129	20240213	1.68	1259	-8.82	20240110	1129	1.68	20240213	2095	-45.20	20230516	1129	1.68	20240213	1.65	N	018620	500	144 억		564480	N	N	0	N	00	N
154	20240304	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1151	-9	5	-0.78	47409300	41071	123.99	1160	1165	1151	1508	812	1160	1154.33	1.97	0	-3668	1172	1165	1159	1152	1146	1163	1150	144	348	500	810	1	1	28889293	333	39.69	0.94	12	0.14	29.00	1223.00	2095	20230516	-45.06	1129	20240213	1.95	1259	-8.58	20240110	1129	1.95	20240213	2095	-45.06	20230516	1129	1.95	20240213	1.65	N	018620	500	144 억		568148	N	N	0	N	00	N
155	20240304	150302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1151	-9	5	-0.78	46626568	40391	121.94	1160	1165	1151	1508	812	1160	1154.38	1.97	0	-3648	1172	1165	1159	1152	1146	1163	1150	144	348	500	810	1	1	28889293	333	39.69	0.94	12	0.14	29.00	1223.00	2095	20230516	-45.06	1129	20240213	1.95	1259	-8.58	20240110	1129	1.95	20240213	2095	-45.06	20230516	1129	1.95	20240213	1.65	N	018620	500	144 억		568148	N	N	0	N	00	N
156	20240304	140248	57	100.00	KOSDAQ		제약	N	N	N	N		N	1151	-9	5	-0.78	38875685	33659	101.62	1160	1165	1151	1508	812	1160	1154.99	1.97	0	-2231	1172	1165	1159	1152	1146	1163	1150	144	348	500	810	1	1	28889293	333	39.69	0.94	12	0.12	29.00	1223.00	2095	20230516	-45.06	1129	20240213	1.95	1259	-8.58	20240110	1129	1.95	20240213	2095	-45.06	20230516	1129	1.95	20240213	1.65	N	018620	500	144 억		568148	N	N	0	N	00	N
157	20240304	130300	57	100.00	KOSDAQ		제약	N	N	N	N		N	1156	-4	5	-0.34	29709417	25701	77.59	1160	1165	1151	1508	812	1160	1155.96	1.97	0	-2211	1172	1165	1159	1152	1146	1163	1150	144	348	500	810	1	1	28889293	334	39.86	0.95	12	0.09	29.00	1223.00	2095	20230516	-44.82	1129	20240213	2.39	1259	-8.18	20240110	1129	2.39	20240213	2095	-44.82	20230516	1129	2.39	20240213	1.65	N	018620	500	144 억		568148	N	N	0	N	00	N
158	20240304	120249	57	100.00	KOSDAQ		제약	N	N	N	N		N	1153	-7	5	-0.60	23947658	20704	62.50	1160	1165	1151	1508	812	1160	1156.67	1.97	0	-2211	1172	1165	1159	1152	1146	1163	1150	144	348	500	810	1	1	28889293	333	39.76	0.94	12	0.07	29.00	1223.00	2095	20230516	-44.96	1129	20240213	2.13	1259	-8.42	20240110	1129	2.13	20240213	2095	-44.96	20230516	1129	2.13	20240213	1.65	N	018620	500	144 억		568148	N	N	0	N	00	N
159	20240304	110259	57	100.00	KOSDAQ		제약	N	N	N	N		N	1156	-4	5	-0.34	16256646	14054	42.43	1160	1165	1151	1508	812	1160	1156.73	1.97	0	-2186	1172	1165	1159	1152	1146	1163	1150	144	348	500	810	1	1	28889293	334	39.86	0.95	12	0.05	29.00	1223.00	2095	20230516	-44.82	1129	20240213	2.39	1259	-8.18	20240110	1129	2.39	20240213	2095	-44.82	20230516	1129	2.39	20240213	1.65	N	018620	500	144 억		568148	N	N	0	N	00	N
160	20240304	100259	57	100.00	KOSDAQ		제약	N	N	N	N		N	1157	-3	5	-0.26	8269981	7143	21.56	1160	1165	1151	1508	812	1160	1157.77	1.97	0	-254	1172	1165	1159	1152	1146	1163	1150	144	348	500	810	1	1	28889293	334	39.90	0.95	12	0.02	29.00	1223.00	2095	20230516	-44.77	1129	20240213	2.48	1259	-8.10	20240110	1129	2.48	20240213	2095	-44.77	20230516	1129	2.48	20240213	1.65	N	018620	500	144 억		568148	N	N	0	N	00	N
161	20240304	090300	57	100.00	KOSDAQ		제약	N	N	N	N		N	1160	0	3	0.00	503440	434	1.31	1160	1160	1160	1508	812	1160	1160.00	1.97	0	-3	1172	1165	1159	1152	1146	1163	1150	144	348	500	810	1	1	28889293	335	40.00	0.95	12	0.00	29.00	1223.00	2095	20230516	-44.63	1129	20240213	2.75	1259	-7.86	20240110	1129	2.75	20240213	2095	-44.63	20230516	1129	2.75	20240213	1.65	N	018620	500	144 억		568148	N	N	0	N	00	N