KissMeData/053950/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	160534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1301	-24	5	-1.81	871278058	665704	79.01	1325	1330	1282	1722	928	1325	1308.81	1.84	0	-25771	1411	1367	1342	1298	1273	1355	1286	178	397	500	820	1	1	35593402	463	-2.21	0.58	12	1.87	-590.00	2230.00	2515	20231108	-48.27	1135	20231026	14.63	1753	-25.78	20240321	1195	8.87	20240314	2515	-48.27	20231108	1135	14.63	20231026	0.94	N	053950	500	177 억		655734	N	N	0	N	00	N
3	20240329	150535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1299	-26	5	-1.96	844709493	645298	76.59	1325	1330	1282	1722	928	1325	1309.02	1.84	0	-31160	1411	1367	1342	1298	1273	1355	1286	178	397	500	820	1	1	35593402	462	-2.20	0.58	12	1.81	-590.00	2230.00	2515	20231108	-48.35	1135	20231026	14.45	1753	-25.90	20240321	1195	8.70	20240314	2515	-48.35	20231108	1135	14.45	20231026	0.94	N	053950	500	177 억		655734	N	N	0	N	00	N
4	20240329	140529	57	100.00	KOSDAQ		제약	N	N	N	N		N	1300	-25	5	-1.89	730315679	556821	66.09	1325	1330	1296	1722	928	1325	1311.58	1.84	0	-30202	1411	1367	1342	1298	1273	1355	1286	178	397	500	820	1	1	35593402	463	-2.20	0.58	12	1.56	-590.00	2230.00	2515	20231108	-48.31	1135	20231026	14.54	1753	-25.84	20240321	1195	8.79	20240314	2515	-48.31	20231108	1135	14.54	20231026	0.94	N	053950	500	177 억		655734	N	N	0	N	00	N
5	20240329	130524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1309	-16	5	-1.21	609141978	463741	55.04	1325	1330	1303	1722	928	1325	1313.54	1.84	0	-6733	1411	1367	1342	1298	1273	1355	1286	178	397	500	820	1	1	35593402	466	-2.22	0.59	12	1.30	-590.00	2230.00	2515	20231108	-47.95	1135	20231026	15.33	1753	-25.33	20240321	1195	9.54	20240314	2515	-47.95	20231108	1135	15.33	20231026	0.94	N	053950	500	177 억		655734	N	N	0	N	00	N
6	20240329	120529	57	100.00	KOSDAQ		제약	N	N	N	N		N	1308	-17	5	-1.28	566162932	430812	51.13	1325	1330	1303	1722	928	1325	1314.18	1.84	0	-3421	1411	1367	1342	1298	1273	1355	1286	178	397	500	820	1	1	35593402	466	-2.22	0.59	12	1.21	-590.00	2230.00	2515	20231108	-47.99	1135	20231026	15.24	1753	-25.39	20240321	1195	9.46	20240314	2515	-47.99	20231108	1135	15.24	20231026	0.94	N	053950	500	177 억		655734	N	N	0	N	00	N
7	20240329	110521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1310	-15	5	-1.13	445966163	338826	40.21	1325	1330	1303	1722	928	1325	1316.21	1.84	0	52580	1411	1367	1342	1298	1273	1355	1286	178	397	500	820	1	1	35593402	466	-2.22	0.59	12	0.95	-590.00	2230.00	2515	20231108	-47.91	1135	20231026	15.42	1753	-25.27	20240321	1195	9.62	20240314	2515	-47.91	20231108	1135	15.42	20231026	0.94	N	053950	500	177 억		655734	N	N	0	N	00	N
8	20240329	100524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1318	-7	5	-0.53	248573157	189096	22.44	1325	1330	1303	1722	928	1325	1314.53	1.84	0	58732	1411	1367	1342	1298	1273	1355	1286	178	397	500	820	1	1	35593402	469	-2.23	0.59	12	0.53	-590.00	2230.00	2515	20231108	-47.59	1135	20231026	16.12	1753	-24.81	20240321	1195	10.29	20240314	2515	-47.59	20231108	1135	16.12	20231026	0.94	N	053950	500	177 억		655734	N	N	0	N	00	N
9	20240329	090521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1316	-9	5	-0.68	34203010	25862	3.07	1325	1330	1315	1722	928	1325	1322.52	1.84	0	4887	1411	1367	1342	1298	1273	1355	1286	178	397	500	820	1	1	35593402	468	-2.23	0.59	12	0.07	-590.00	2230.00	2515	20231108	-47.67	1135	20231026	15.95	1753	-24.93	20240321	1195	10.13	20240314	2515	-47.67	20231108	1135	15.95	20231026	0.94	N	053950	500	177 억		655734	N	N	0	N	00	N
10	20240328	160527	57	100.00	KOSDAQ		제약	N	N	N	N		N	1325	-52	5	-3.78	1113346820	826871	41.66	1353	1386	1317	1790	964	1377	1346.58	1.88	0	-15381	1546	1461	1411	1326	1276	1436	1301	178	413	500	850	1	1	35593402	472	-2.25	0.59	12	2.32	-590.00	2230.00	2515	20231108	-47.32	1135	20231026	16.74	1753	-24.42	20240321	1195	10.88	20240314	2515	-47.32	20231108	1135	16.74	20231026	1.10	N	053950	500	177 억		669823	N	N	0	N	00	N
11	20240328	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1328	-49	5	-3.56	1062877741	788816	39.74	1353	1386	1317	1790	964	1377	1347.43	1.88	0	-11450	1546	1461	1411	1326	1276	1436	1301	178	413	500	850	1	1	35593402	473	-2.25	0.60	12	2.22	-590.00	2230.00	2515	20231108	-47.20	1135	20231026	17.00	1753	-24.24	20240321	1195	11.13	20240314	2515	-47.20	20231108	1135	17.00	20231026	1.10	N	053950	500	177 억		669823	N	N	0	N	00	N
12	20240328	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1327	-50	5	-3.63	969483078	718319	36.19	1353	1386	1324	1790	964	1377	1349.65	1.88	0	-23461	1546	1461	1411	1326	1276	1436	1301	178	413	500	850	1	1	35593402	472	-2.25	0.60	12	2.02	-590.00	2230.00	2515	20231108	-47.24	1135	20231026	16.92	1753	-24.30	20240321	1195	11.05	20240314	2515	-47.24	20231108	1135	16.92	20231026	1.10	N	053950	500	177 억		669823	N	N	0	N	00	N
13	20240328	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1330	-47	5	-3.41	870806620	644122	32.45	1353	1386	1325	1790	964	1377	1351.93	1.88	0	-22666	1546	1461	1411	1326	1276	1436	1301	178	413	500	850	1	1	35593402	473	-2.25	0.60	12	1.81	-590.00	2230.00	2515	20231108	-47.12	1135	20231026	17.18	1753	-24.13	20240321	1195	11.30	20240314	2515	-47.12	20231108	1135	17.18	20231026	1.10	N	053950	500	177 억		669823	N	N	0	N	00	N
14	20240328	120525	57	100.00	KOSDAQ		제약	N	N	N	N		N	1345	-32	5	-2.32	695183495	512696	25.83	1353	1386	1333	1790	964	1377	1355.94	1.88	0	12447	1546	1461	1411	1326	1276	1436	1301	178	413	500	850	1	1	35593402	479	-2.28	0.60	12	1.44	-590.00	2230.00	2515	20231108	-46.52	1135	20231026	18.50	1753	-23.27	20240321	1195	12.55	20240314	2515	-46.52	20231108	1135	18.50	20231026	1.10	N	053950	500	177 억		669823	N	N	0	N	00	N
15	20240328	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	1343	-34	5	-2.47	631038985	465116	23.43	1353	1386	1333	1790	964	1377	1356.73	1.88	0	16660	1546	1461	1411	1326	1276	1436	1301	178	413	500	850	1	1	35593402	478	-2.28	0.60	12	1.31	-590.00	2230.00	2515	20231108	-46.60	1135	20231026	18.33	1753	-23.39	20240321	1195	12.38	20240314	2515	-46.60	20231108	1135	18.33	20231026	1.10	N	053950	500	177 억		669823	N	N	0	N	00	N
16	20240328	100520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1352	-25	5	-1.82	397019297	290900	14.66	1353	1386	1350	1790	964	1377	1364.80	1.88	0	-13463	1546	1461	1411	1326	1276	1436	1301	178	413	500	850	1	1	35593402	481	-2.29	0.61	12	0.82	-590.00	2230.00	2515	20231108	-46.24	1135	20231026	19.12	1753	-22.88	20240321	1195	13.14	20240314	2515	-46.24	20231108	1135	19.12	20231026	1.10	N	053950	500	177 억		669823	N	N	0	N	00	N
17	20240328	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1357	-20	5	-1.45	74692733	55102	2.78	1353	1376	1351	1790	964	1377	1355.53	1.88	0	2847	1546	1461	1411	1326	1276	1436	1301	178	413	500	850	1	1	35593402	483	-2.30	0.61	12	0.15	-590.00	2230.00	2515	20231108	-46.04	1135	20231026	19.56	1753	-22.59	20240321	1195	13.56	20240314	2515	-46.04	20231108	1135	19.56	20231026	1.10	N	053950	500	177 억		669823	N	N	0	N	00	N
18	20240327	160529	57	100.00	KOSDAQ		제약	N	N	N	N		N	1377	-94	5	-6.39	2778002500	1978720	86.67	1496	1496	1361	1912	1030	1471	1403.95	1.76	0	39150	1642	1556	1512	1426	1382	1534	1404	178	441	500	910	1	1	35593402	490	-6.46	0.46	12	5.56	-213.00	2976.00	2515	20231108	-45.25	1135	20231026	21.32	1753	-21.45	20240321	1195	15.23	20240314	2515	-45.25	20231108	1135	21.32	20231026	1.25	N	053950	500	177 억		626375	N	N	0	N	00	N
19	20240327	150530	57	100.00	KOSDAQ		제약	N	N	N	N		N	1373	-98	5	-6.66	2670088001	1900270	83.24	1496	1496	1361	1912	1030	1471	1405.10	1.76	0	32799	1642	1556	1512	1426	1382	1534	1404	178	441	500	910	1	1	35593402	489	-6.45	0.46	12	5.34	-213.00	2976.00	2515	20231108	-45.41	1135	20231026	20.97	1753	-21.68	20240321	1195	14.90	20240314	2515	-45.41	20231108	1135	20.97	20231026	1.25	N	053950	500	177 억		626375	N	N	0	N	00	N
20	20240327	140531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1371	-100	5	-6.80	2540769618	1805772	79.10	1496	1496	1361	1912	1030	1471	1407.02	1.76	0	21253	1642	1556	1512	1426	1382	1534	1404	178	441	500	910	1	1	35593402	488	-6.44	0.46	12	5.07	-213.00	2976.00	2515	20231108	-45.49	1135	20231026	20.79	1753	-21.79	20240321	1195	14.73	20240314	2515	-45.49	20231108	1135	20.79	20231026	1.25	N	053950	500	177 억		626375	N	N	0	N	00	N
21	20240327	130531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1368	-103	5	-7.00	2392630466	1697683	74.36	1496	1496	1361	1912	1030	1471	1409.34	1.76	0	19437	1642	1556	1512	1426	1382	1534	1404	178	441	500	910	1	1	35593402	487	-6.42	0.46	12	4.77	-213.00	2976.00	2515	20231108	-45.61	1135	20231026	20.53	1753	-21.96	20240321	1195	14.48	20240314	2515	-45.61	20231108	1135	20.53	20231026	1.25	N	053950	500	177 억		626375	N	N	0	N	00	N
22	20240327	120531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1366	-105	5	-7.14	2151344818	1521203	66.63	1496	1496	1361	1912	1030	1471	1414.23	1.76	0	7348	1642	1556	1512	1426	1382	1534	1404	178	441	500	910	1	1	35593402	486	-6.41	0.46	12	4.27	-213.00	2976.00	2515	20231108	-45.69	1135	20231026	20.35	1753	-22.08	20240321	1195	14.31	20240314	2515	-45.69	20231108	1135	20.35	20231026	1.25	N	053950	500	177 억		626375	N	N	0	N	00	N
23	20240327	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	1382	-89	5	-6.05	1695065112	1190186	52.13	1496	1496	1379	1912	1030	1471	1424.19	1.76	0	-16730	1642	1556	1512	1426	1382	1534	1404	178	441	500	910	1	1	35593402	492	-6.49	0.46	12	3.34	-213.00	2976.00	2515	20231108	-45.05	1135	20231026	21.76	1753	-21.16	20240321	1195	15.65	20240314	2515	-45.05	20231108	1135	21.76	20231026	1.25	N	053950	500	177 억		626375	N	N	0	N	00	N
24	20240327	100525	57	100.00	KOSDAQ		제약	N	N	N	N		N	1425	-46	5	-3.13	1015693544	706673	30.95	1496	1496	1416	1912	1030	1471	1437.27	1.76	0	46321	1642	1556	1512	1426	1382	1534	1404	178	441	500	910	1	1	35593402	507	-6.69	0.48	12	1.99	-213.00	2976.00	2515	20231108	-43.34	1135	20231026	25.55	1753	-18.71	20240321	1195	19.25	20240314	2515	-43.34	20231108	1135	25.55	20231026	1.25	N	053950	500	177 억		626375	N	N	0	N	00	N
25	20240327	090530	57	100.00	KOSDAQ		제약	N	N	N	N		N	1446	-25	5	-1.70	198848336	135682	5.94	1496	1496	1446	1912	1030	1471	1465.53	1.76	0	-32272	1642	1556	1512	1426	1382	1534	1404	178	441	500	910	1	1	35593402	515	-6.79	0.49	12	0.38	-213.00	2976.00	2515	20231108	-42.50	1135	20231026	27.40	1753	-17.51	20240321	1195	21.00	20240314	2515	-42.50	20231108	1135	27.40	20231026	1.25	N	053950	500	177 억		626375	N	N	0	N	00	N
26	20240326	150523	57	100.00	KOSDAQ		제약	N	N	N	N		N	1482	-51	5	-3.33	3227671781	2136726	38.47	1556	1598	1468	1992	1074	1533	1510.56	1.34	0	91229	1709	1620	1540	1451	1371	1581	1412	178	459	500	950	1	1	35593402	527	-6.96	0.50	12	6.00	-213.00	2976.00	2515	20231108	-41.07	1135	20231026	30.57	1753	-15.46	20240321	1195	24.02	20240314	2515	-41.07	20231108	1135	30.57	20231026	1.39	N	053950	500	177 억		477991	N	N	0	N	00	N
27	20240326	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1481	-52	5	-3.39	2928101434	1933577	34.82	1556	1598	1470	1992	1074	1533	1514.34	1.34	0	13203	1709	1620	1540	1451	1371	1581	1412	178	459	500	950	1	1	35593402	527	-6.95	0.50	12	5.43	-213.00	2976.00	2515	20231108	-41.11	1135	20231026	30.48	1753	-15.52	20240321	1195	23.93	20240314	2515	-41.11	20231108	1135	30.48	20231026	1.39	N	053950	500	177 억		477991	N	N	0	N	00	N
28	20240326	130518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1483	-50	5	-3.26	2739904213	1806340	32.52	1556	1598	1470	1992	1074	1533	1516.82	1.34	0	-8820	1709	1620	1540	1451	1371	1581	1412	178	459	500	950	1	1	35593402	528	-6.96	0.50	12	5.07	-213.00	2976.00	2515	20231108	-41.03	1135	20231026	30.66	1753	-15.40	20240321	1195	24.10	20240314	2515	-41.03	20231108	1135	30.66	20231026	1.39	N	053950	500	177 억		477991	N	N	0	N	00	N
29	20240326	120521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1506	-27	5	-1.76	2422919620	1593736	28.70	1556	1598	1470	1992	1074	1533	1520.27	1.34	0	-6135	1709	1620	1540	1451	1371	1581	1412	178	459	500	950	1	1	35593402	536	-7.07	0.51	12	4.48	-213.00	2976.00	2515	20231108	-40.12	1135	20231026	32.69	1753	-14.09	20240321	1195	26.03	20240314	2515	-40.12	20231108	1135	32.69	20231026	1.39	N	053950	500	177 억		477991	N	N	0	N	00	N
30	20240326	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1497	-36	5	-2.35	2229312858	1464361	26.37	1556	1598	1470	1992	1074	1533	1522.37	1.34	0	-14794	1709	1620	1540	1451	1371	1581	1412	178	459	500	950	1	1	35593402	533	-7.03	0.50	12	4.11	-213.00	2976.00	2515	20231108	-40.48	1135	20231026	31.89	1753	-14.60	20240321	1195	25.27	20240314	2515	-40.48	20231108	1135	31.89	20231026	1.39	N	053950	500	177 억		477991	N	N	0	N	00	N
31	20240326	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	1513	-20	5	-1.30	1722159745	1126092	20.28	1556	1598	1470	1992	1074	1533	1529.32	1.34	0	-36675	1709	1620	1540	1451	1371	1581	1412	178	459	500	950	1	1	35593402	539	-7.10	0.51	12	3.16	-213.00	2976.00	2515	20231108	-39.84	1135	20231026	33.30	1753	-13.69	20240321	1195	26.61	20240314	2515	-39.84	20231108	1135	33.30	20231026	1.39	N	053950	500	177 억		477991	N	N	0	N	00	N
32	20240326	090520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1584	51	2	3.33	436063139	276972	4.99	1556	1598	1520	1992	1074	1533	1574.49	1.34	0	-41039	1709	1620	1540	1451	1371	1581	1412	178	459	500	950	1	1	35593402	564	-7.44	0.53	12	0.78	-213.00	2976.00	2515	20231108	-37.02	1135	20231026	39.56	1753	-9.64	20240321	1195	32.55	20240314	2515	-37.02	20231108	1135	39.56	20231026	1.39	N	053950	500	177 억		477991	N	N	0	N	00	N
33	20240325	160538	54	100.00	KOSDAQ		제약	N	N	N	N		N	1533	-36	5	-2.29	8674999356	5512230	25.22	1561	1629	1460	2035	1099	1569	1573.84	1.86	0	-191074	1891	1730	1581	1420	1271	1810	1500	178	466	500	970	1	1	35593402	546	-7.20	0.52	12	15.49	-213.00	2976.00	2515	20231108	-39.05	1135	20231026	35.07	1753	-12.55	20240321	1195	28.28	20240314	2515	-39.05	20231108	1135	35.07	20231026	1.60	N	053950	500	177 억		663552	N	N	0	N	01	N
34	20240325	150541	54	100.00	KOSDAQ		제약	N	N	N	N		N	1562	-7	5	-0.45	8298240646	5268794	24.11	1561	1629	1460	2035	1099	1569	1574.99	1.86	0	-216786	1891	1730	1581	1420	1271	1810	1500	178	466	500	970	1	1	35593402	556	-7.33	0.52	12	14.80	-213.00	2976.00	2515	20231108	-37.89	1135	20231026	37.62	1753	-10.90	20240321	1195	30.71	20240314	2515	-37.89	20231108	1135	37.62	20231026	1.60	N	053950	500	177 억		663552	N	N	0	N	01	N
35	20240325	140540	54	100.00	KOSDAQ		제약	N	N	N	N		N	1567	-2	5	-0.13	7725599013	4903306	22.44	1561	1629	1460	2035	1099	1569	1575.60	1.86	0	-235051	1891	1730	1581	1420	1271	1810	1500	178	466	500	970	1	1	35593402	558	-7.36	0.53	12	13.78	-213.00	2976.00	2515	20231108	-37.69	1135	20231026	38.06	1753	-10.61	20240321	1195	31.13	20240314	2515	-37.69	20231108	1135	38.06	20231026	1.60	N	053950	500	177 억		663552	N	N	0	N	01	N
36	20240325	130542	54	100.00	KOSDAQ		제약	N	N	N	N		N	1587	18	2	1.15	7132457434	4527269	20.72	1561	1629	1460	2035	1099	1569	1575.45	1.86	0	-231136	1891	1730	1581	1420	1271	1810	1500	178	466	500	970	1	1	35593402	565	-7.45	0.53	12	12.72	-213.00	2976.00	2515	20231108	-36.90	1135	20231026	39.82	1753	-9.47	20240321	1195	32.80	20240314	2515	-36.90	20231108	1135	39.82	20231026	1.60	N	053950	500	177 억		663552	N	N	0	N	01	N
37	20240325	120544	54	100.00	KOSDAQ		제약	N	N	N	N		N	1593	24	2	1.53	6706587572	4259392	19.49	1561	1629	1460	2035	1099	1569	1574.55	1.86	0	-216090	1891	1730	1581	1420	1271	1810	1500	178	466	500	970	1	1	35593402	567	-7.48	0.54	12	11.97	-213.00	2976.00	2515	20231108	-36.66	1135	20231026	40.35	1753	-9.13	20240321	1195	33.31	20240314	2515	-36.66	20231108	1135	40.35	20231026	1.60	N	053950	500	177 억		663552	N	N	0	N	01	N
38	20240325	110539	54	100.00	KOSDAQ		제약	N	N	N	N		N	1586	17	2	1.08	5661735289	3604458	16.49	1561	1629	1460	2035	1099	1569	1570.76	1.86	0	-187253	1891	1730	1581	1420	1271	1810	1500	178	466	500	970	1	1	35593402	565	-7.45	0.53	12	10.13	-213.00	2976.00	2515	20231108	-36.94	1135	20231026	39.74	1753	-9.53	20240321	1195	32.72	20240314	2515	-36.94	20231108	1135	39.74	20231026	1.60	N	053950	500	177 억		663552	N	N	0	N	01	N
39	20240325	100540	54	100.00	KOSDAQ		제약	N	N	N	N		N	1589	20	2	1.27	3991182901	2554972	11.69	1561	1629	1460	2035	1099	1569	1562.11	1.86	0	-191563	1891	1730	1581	1420	1271	1810	1500	178	466	500	970	1	1	35593402	566	-7.46	0.53	12	7.18	-213.00	2976.00	2515	20231108	-36.82	1135	20231026	40.00	1753	-9.36	20240321	1195	32.97	20240314	2515	-36.82	20231108	1135	40.00	20231026	1.60	N	053950	500	177 억		663552	N	N	0	N	01	N
40	20240325	090542	54	100.00	KOSDAQ		제약	N	N	N	N		N	1528	-41	5	-2.61	711215349	472745	2.16	1561	1568	1460	2035	1099	1569	1503.59	1.86	0	-41465	1891	1730	1581	1420	1271	1810	1500	178	466	500	970	1	1	35593402	544	-7.17	0.51	12	1.33	-213.00	2976.00	2515	20231108	-39.24	1135	20231026	34.63	1753	-12.84	20240321	1195	27.87	20240314	2515	-39.24	20231108	1135	34.63	20231026	1.60	N	053950	500	177 억		663552	N	N	0	N	01	N
41	20240322	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1569	29	2	1.88	35349502325	21779796	90.09	1514	1742	1432	2000	1078	1540	1623.07	1.68	0	70255	1894	1717	1576	1399	1258	1805	1487	178	460	500	950	1	1	35593402	558	-7.37	0.53	12	61.19	-213.00	2976.00	2515	20231108	-37.61	1135	20231026	38.24	1753	-10.50	20240321	1195	31.30	20240314	2515	-37.61	20231108	1135	38.24	20231026	1.03	N	053950	500	177 억		597141	N	N	0	N	00	N
42	20240322	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1553	13	2	0.84	34859683388	21467611	88.80	1514	1742	1432	2000	1078	1540	1623.83	1.68	0	39438	1894	1717	1576	1399	1258	1805	1487	178	460	500	950	1	1	35593402	553	-7.29	0.52	12	60.31	-213.00	2976.00	2515	20231108	-38.25	1135	20231026	36.83	1753	-11.41	20240321	1195	29.96	20240314	2515	-38.25	20231108	1135	36.83	20231026	1.03	N	053950	500	177 억		597141	N	N	0	N	00	N
43	20240322	140537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1596	56	2	3.64	33748532557	20763800	85.89	1514	1742	1432	2000	1078	1540	1625.35	1.68	0	-13570	1894	1717	1576	1399	1258	1805	1487	178	460	500	950	1	1	35593402	568	-7.49	0.54	12	58.34	-213.00	2976.00	2515	20231108	-36.54	1135	20231026	40.62	1753	-8.96	20240321	1195	33.56	20240314	2515	-36.54	20231108	1135	40.62	20231026	1.03	N	053950	500	177 억		597141	N	N	0	N	00	N
44	20240322	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1599	59	2	3.83	31954296643	19632990	81.21	1514	1742	1432	2000	1078	1540	1627.58	1.68	0	-116468	1894	1717	1576	1399	1258	1805	1487	178	460	500	950	1	1	35593402	569	-7.51	0.54	12	55.16	-213.00	2976.00	2515	20231108	-36.42	1135	20231026	40.88	1753	-8.78	20240321	1195	33.81	20240314	2515	-36.42	20231108	1135	40.88	20231026	1.03	N	053950	500	177 억		597141	N	N	0	N	00	N
45	20240322	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1643	103	2	6.69	28940590808	17775795	73.53	1514	1742	1432	2000	1078	1540	1628.09	1.68	0	-135343	1894	1717	1576	1399	1258	1805	1487	178	460	500	950	1	1	35593402	585	-7.71	0.55	12	49.94	-213.00	2976.00	2515	20231108	-34.67	1135	20231026	44.76	1753	-6.27	20240321	1195	37.49	20240314	2515	-34.67	20231108	1135	44.76	20231026	1.03	N	053950	500	177 억		597141	N	N	0	N	00	N
46	20240322	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1636	96	2	6.23	11489971852	7355787	30.43	1514	1650	1432	2000	1078	1540	1562.03	1.68	0	-73093	1894	1717	1576	1399	1258	1805	1487	178	460	500	950	1	1	35593402	582	-7.68	0.55	12	20.67	-213.00	2976.00	2515	20231108	-34.95	1135	20231026	44.14	1753	-6.67	20240321	1195	36.90	20240314	2515	-34.95	20231108	1135	44.14	20231026	1.03	N	053950	500	177 억		597141	N	N	0	N	00	N
47	20240322	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1489	-51	5	-3.31	2335624626	1569894	6.49	1514	1530	1459	2000	1078	1540	1487.76	1.68	0	118215	1894	1717	1576	1399	1258	1805	1487	178	460	500	950	1	1	35593402	530	-6.99	0.50	12	4.41	-213.00	2976.00	2515	20231108	-40.80	1135	20231026	31.19	1753	-15.06	20240321	1195	24.60	20240314	2515	-40.80	20231108	1135	31.19	20231026	1.03	N	053950	500	177 억		597141	N	N	0	N	00	N
48	20240322	090535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1493	-47	5	-3.05	496773971	329537	1.36	1514	1530	1491	2000	1078	1540	1507.49	1.68	0	-36994	1894	1717	1576	1399	1258	1805	1487	178	460	500	950	1	1	35593402	531	-7.01	0.50	12	0.93	-213.00	2976.00	2515	20231108	-40.64	1135	20231026	31.54	1753	-14.83	20240321	1195	24.94	20240314	2515	-40.64	20231108	1135	31.54	20231026	1.03	N	053950	500	177 억		597141	N	N	0	N	00	N
49	20240321	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1540	-25	5	-1.60	38822828120	24122018	99.74	1500	1753	1435	2030	1096	1565	1609.53	1.84	0	-125705	1804	1684	1445	1325	1086	1744	1385	178	465	500	970	1	1	35593402	548	-7.23	0.52	12	67.77	-213.00	2976.00	2515	20231108	-38.77	1135	20231026	35.68	1753	-12.15	20240321	1195	28.87	20240314	2515	-38.77	20231108	1135	35.68	20231026	1.03	N	053950	500	177 억		656423	N	N	0	N	00	N
50	20240321	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1535	-30	5	-1.92	38235993456	23740262	98.16	1500	1753	1435	2030	1096	1565	1610.63	1.84	0	-155552	1804	1684	1445	1325	1086	1744	1385	178	465	500	970	1	1	35593402	546	-7.21	0.52	12	66.70	-213.00	2976.00	2515	20231108	-38.97	1135	20231026	35.24	1753	-12.44	20240321	1195	28.45	20240314	2515	-38.97	20231108	1135	35.24	20231026	1.03	N	053950	500	177 억		656423	N	N	0	N	00	N
51	20240321	140537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1552	-13	5	-0.83	37264574572	23111073	95.56	1500	1753	1435	2030	1096	1565	1612.45	1.84	0	-179795	1804	1684	1445	1325	1086	1744	1385	178	465	500	970	1	1	35593402	552	-7.29	0.52	12	64.93	-213.00	2976.00	2515	20231108	-38.29	1135	20231026	36.74	1753	-11.47	20240321	1195	29.87	20240314	2515	-38.29	20231108	1135	36.74	20231026	1.03	N	053950	500	177 억		656423	N	N	0	N	00	N
52	20240321	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1545	-20	5	-1.28	34434548555	21316241	88.14	1500	1753	1435	2030	1096	1565	1615.46	1.84	0	-175510	1804	1684	1445	1325	1086	1744	1385	178	465	500	970	1	1	35593402	550	-7.25	0.52	12	59.89	-213.00	2976.00	2515	20231108	-38.57	1135	20231026	36.12	1753	-11.87	20240321	1195	29.29	20240314	2515	-38.57	20231108	1135	36.12	20231026	1.03	N	053950	500	177 억		656423	N	N	0	N	00	N
53	20240321	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1585	20	2	1.28	33061285122	20432956	84.48	1500	1753	1435	2030	1096	1565	1618.09	1.84	0	-169204	1804	1684	1445	1325	1086	1744	1385	178	465	500	970	1	1	35593402	564	-7.44	0.53	12	57.41	-213.00	2976.00	2515	20231108	-36.98	1135	20231026	39.65	1753	-9.58	20240321	1195	32.64	20240314	2515	-36.98	20231108	1135	39.65	20231026	1.03	N	053950	500	177 억		656423	N	N	0	N	00	N
54	20240321	110535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1605	40	2	2.56	31580451231	19501923	80.63	1500	1753	1435	2030	1096	1565	1619.41	1.84	0	-174155	1804	1684	1445	1325	1086	1744	1385	178	465	500	970	1	1	35593402	571	-7.54	0.54	12	54.79	-213.00	2976.00	2515	20231108	-36.18	1135	20231026	41.41	1753	-8.44	20240321	1195	34.31	20240314	2515	-36.18	20231108	1135	41.41	20231026	1.03	N	053950	500	177 억		656423	N	N	0	N	00	N
55	20240321	100538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1642	77	2	4.92	26853502390	16554954	68.45	1500	1753	1435	2030	1096	1565	1622.15	1.84	0	-176847	1804	1684	1445	1325	1086	1744	1385	178	465	500	970	1	1	35593402	584	-7.71	0.55	12	46.51	-213.00	2976.00	2515	20231108	-34.71	1135	20231026	44.67	1753	-6.33	20240321	1195	37.41	20240314	2515	-34.71	20231108	1135	44.67	20231026	1.03	N	053950	500	177 억		656423	N	N	0	N	00	N
56	20240321	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1492	-73	5	-4.66	3661130003	2468717	10.21	1500	1525	1435	2030	1096	1565	1482.35	1.84	0	79437	1804	1684	1445	1325	1086	1744	1385	178	465	500	970	1	1	35593402	531	-7.00	0.50	12	6.94	-213.00	2976.00	2515	20231108	-40.68	1135	20231026	31.45	1745	-14.50	20240102	1195	24.85	20240314	2515	-40.68	20231108	1135	31.45	20231026	1.03	N	053950	500	177 억		656423	N	N	0	N	00	N
57	20240320	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1565	361	1	29.98	33690765466	23163916	21004.07	1216	1565	1206	1565	843	1204	1454.43	2.88	0	-340982	1220	1211	1205	1196	1190	1211	1196	178	361	500	740	1	1	35593402	557	-7.35	0.53	12	65.08	-213.00	2976.00	2515	20231108	-37.77	1135	20231026	37.89	1745	-10.32	20240102	1195	30.96	20240314	2515	-37.77	20231108	1135	37.89	20231026	1.09	N	053950	500	177 억		1024547	N	N	0	N	00	N
58	20240320	150532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1565	361	1	29.98	33647962716	23136566	20979.27	1216	1565	1206	1565	843	1204	1454.32	2.88	0	-344735	1220	1211	1205	1196	1190	1211	1196	178	361	500	740	1	1	35593402	557	-7.35	0.53	12	65.00	-213.00	2976.00	2515	20231108	-37.77	1135	20231026	37.89	1745	-10.32	20240102	1195	30.96	20240314	2515	-37.77	20231108	1135	37.89	20231026	1.09	N	053950	500	177 억		1024547	N	N	0	N	00	N
59	20240320	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1560	356	2	29.57	30041364747	20821610	18880.16	1216	1564	1206	1565	843	1204	1442.80	2.88	0	-371613	1220	1211	1205	1196	1190	1211	1196	178	361	500	740	1	1	35593402	555	-7.32	0.52	12	58.50	-213.00	2976.00	2515	20231108	-37.97	1135	20231026	37.44	1745	-10.60	20240102	1195	30.54	20240314	2515	-37.97	20231108	1135	37.44	20231026	1.09	N	053950	500	177 억		1024547	N	N	0	N	00	N
60	20240320	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1438	234	2	19.44	19806377125	14030299	12722.09	1216	1495	1206	1565	843	1204	1411.69	2.88	0	-366418	1220	1211	1205	1196	1190	1211	1196	178	361	500	740	1	1	35593402	512	-6.75	0.48	12	39.42	-213.00	2976.00	2515	20231108	-42.82	1135	20231026	26.70	1745	-17.59	20240102	1195	20.33	20240314	2515	-42.82	20231108	1135	26.70	20231026	1.09	N	053950	500	177 억		1024547	N	N	0	N	00	N
61	20240320	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1414	210	2	17.44	13967400091	9968640	9039.14	1216	1495	1206	1565	843	1204	1401.13	2.88	0	-350172	1220	1211	1205	1196	1190	1211	1196	178	361	500	740	1	1	35593402	503	-6.64	0.48	12	28.01	-213.00	2976.00	2515	20231108	-43.78	1135	20231026	24.58	1745	-18.97	20240102	1195	18.33	20240314	2515	-43.78	20231108	1135	24.58	20231026	1.09	N	053950	500	177 억		1024547	N	N	0	N	00	N
62	20240320	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1332	128	2	10.63	11565874439	8243890	7475.21	1216	1495	1206	1565	843	1204	1402.96	2.88	0	-332217	1220	1211	1205	1196	1190	1211	1196	178	361	500	740	1	1	35593402	474	-6.25	0.45	12	23.16	-213.00	2976.00	2515	20231108	-47.04	1135	20231026	17.36	1745	-23.67	20240102	1195	11.46	20240314	2515	-47.04	20231108	1135	17.36	20231026	1.09	N	053950	500	177 억		1024547	N	N	0	N	00	N
63	20240320	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1385	181	2	15.03	8670318970	6112260	5542.34	1216	1495	1206	1565	843	1204	1418.51	2.88	0	-245285	1220	1211	1205	1196	1190	1211	1196	178	361	500	740	1	1	35593402	493	-6.50	0.47	12	17.17	-213.00	2976.00	2515	20231108	-44.93	1135	20231026	22.03	1745	-20.63	20240102	1195	15.90	20240314	2515	-44.93	20231108	1135	22.03	20231026	1.09	N	053950	500	177 억		1024547	N	N	0	N	00	N
64	20240320	090530	57	100.00	KOSDAQ		제약	N	N	N	N		N	1216	12	2	1.00	18617856	15354	13.92	1216	1219	1206	1565	843	1204	1212.57	2.88	0	-1670	1220	1211	1205	1196	1190	1211	1196	178	361	500	740	1	1	35593402	433	-5.71	0.41	12	0.04	-213.00	2976.00	2515	20231108	-51.65	1135	20231026	7.14	1745	-30.32	20240102	1195	1.76	20240314	2515	-51.65	20231108	1135	7.14	20231026	1.09	N	053950	500	177 억		1024547	N	N	0	N	00	N
65	20240319	160525	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	0	3	0.00	132546097	110146	98.08	1204	1214	1199	1565	843	1204	1203.37	2.93	0	-17314	1211	1207	1202	1198	1193	1209	1200	178	361	500	740	1	1	35593402	429	-5.65	0.40	12	0.31	-213.00	2976.00	2515	20231108	-52.13	1135	20231026	6.08	1745	-31.00	20240102	1195	0.75	20240314	2515	-52.13	20231108	1135	6.08	20231026	1.09	N	053950	500	177 억		1041861	N	N	0	N	00	N
66	20240319	150533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-4	5	-0.33	131450158	109234	97.26	1204	1214	1199	1565	843	1204	1203.38	2.93	0	-16889	1211	1207	1202	1198	1193	1209	1200	178	361	500	740	1	1	35593402	427	-5.63	0.40	12	0.31	-213.00	2976.00	2515	20231108	-52.29	1135	20231026	5.73	1745	-31.23	20240102	1195	0.42	20240314	2515	-52.29	20231108	1135	5.73	20231026	1.09	N	053950	500	177 억		1041861	N	N	0	N	00	N
67	20240319	140532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-4	5	-0.33	104258319	86593	77.10	1204	1214	1199	1565	843	1204	1204.00	2.93	0	-9238	1211	1207	1202	1198	1193	1209	1200	178	361	500	740	1	1	35593402	427	-5.63	0.40	12	0.24	-213.00	2976.00	2515	20231108	-52.29	1135	20231026	5.73	1745	-31.23	20240102	1195	0.42	20240314	2515	-52.29	20231108	1135	5.73	20231026	1.09	N	053950	500	177 억		1041861	N	N	0	N	00	N
68	20240319	130504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1201	-3	5	-0.25	89313755	74151	66.03	1204	1214	1199	1565	843	1204	1204.48	2.93	0	-7934	1211	1207	1202	1198	1193	1209	1200	178	361	500	740	1	1	35593402	427	-5.64	0.40	12	0.21	-213.00	2976.00	2515	20231108	-52.25	1135	20231026	5.81	1745	-31.17	20240102	1195	0.50	20240314	2515	-52.25	20231108	1135	5.81	20231026	1.09	N	053950	500	177 억		1041861	N	N	0	N	00	N
69	20240319	120531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	-2	5	-0.17	70488826	58468	52.06	1204	1214	1199	1565	843	1204	1205.60	2.93	0	3969	1211	1207	1202	1198	1193	1209	1200	178	361	500	740	1	1	35593402	428	-5.64	0.40	12	0.16	-213.00	2976.00	2515	20231108	-52.21	1135	20231026	5.90	1745	-31.12	20240102	1195	0.59	20240314	2515	-52.21	20231108	1135	5.90	20231026	1.09	N	053950	500	177 억		1041861	N	N	0	N	00	N
70	20240319	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	2	2	0.17	60261630	49969	44.49	1204	1214	1199	1565	843	1204	1205.98	2.93	0	6389	1211	1207	1202	1198	1193	1209	1200	178	361	500	740	1	1	35593402	429	-5.66	0.41	12	0.14	-213.00	2976.00	2515	20231108	-52.05	1135	20231026	6.26	1745	-30.89	20240102	1195	0.92	20240314	2515	-52.05	20231108	1135	6.26	20231026	1.09	N	053950	500	177 억		1041861	N	N	0	N	00	N
71	20240319	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1210	6	2	0.50	56203036	46608	41.50	1204	1214	1199	1565	843	1204	1205.87	2.93	0	6529	1211	1207	1202	1198	1193	1209	1200	178	361	500	740	1	1	35593402	431	-5.68	0.41	12	0.13	-213.00	2976.00	2515	20231108	-51.89	1135	20231026	6.61	1745	-30.66	20240102	1195	1.26	20240314	2515	-51.89	20231108	1135	6.61	20231026	1.09	N	053950	500	177 억		1041861	N	N	0	N	00	N
72	20240319	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	1	2	0.08	4943166	4104	3.65	1204	1208	1203	1565	843	1204	1204.48	2.93	0	738	1211	1207	1202	1198	1193	1209	1200	178	361	500	740	1	1	35593402	429	-5.66	0.40	12	0.01	-213.00	2976.00	2515	20231108	-52.09	1135	20231026	6.17	1745	-30.95	20240102	1195	0.84	20240314	2515	-52.09	20231108	1135	6.17	20231026	1.09	N	053950	500	177 억		1041861	N	N	0	N	00	N
73	20240318	160528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	-2	5	-0.17	133947915	111544	68.49	1202	1206	1197	1567	845	1206	1200.85	2.94	0	-3047	1222	1213	1205	1196	1188	1210	1193	178	361	500	740	1	1	35593402	429	-5.65	0.40	12	0.31	-213.00	2976.00	2515	20231108	-52.13	1135	20231026	6.08	1745	-31.00	20240102	1195	0.75	20240314	2515	-52.13	20231108	1135	6.08	20231026	1.09	N	053950	500	177 억		1044908	N	N	0	N	00	N
74	20240318	150531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	-3	5	-0.25	124930942	104059	63.90	1202	1206	1197	1567	845	1206	1200.58	2.94	0	-7025	1222	1213	1205	1196	1188	1210	1193	178	361	500	740	1	1	35593402	428	-5.65	0.40	12	0.29	-213.00	2976.00	2515	20231108	-52.17	1135	20231026	5.99	1745	-31.06	20240102	1195	0.67	20240314	2515	-52.17	20231108	1135	5.99	20231026	1.09	N	053950	500	177 억		1044908	N	N	0	N	00	N
75	20240318	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	-2	5	-0.17	99571022	82944	50.93	1202	1206	1197	1567	845	1206	1200.46	2.94	0	-8508	1222	1213	1205	1196	1188	1210	1193	178	361	500	740	1	1	35593402	429	-5.65	0.40	12	0.23	-213.00	2976.00	2515	20231108	-52.13	1135	20231026	6.08	1745	-31.00	20240102	1195	0.75	20240314	2515	-52.13	20231108	1135	6.08	20231026	1.09	N	053950	500	177 억		1044908	N	N	0	N	00	N
76	20240318	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	-8	5	-0.66	88697155	73893	45.37	1202	1206	1197	1567	845	1206	1200.35	2.94	0	-8994	1222	1213	1205	1196	1188	1210	1193	178	361	500	740	1	1	35593402	426	-5.62	0.40	12	0.21	-213.00	2976.00	2515	20231108	-52.37	1135	20231026	5.55	1745	-31.35	20240102	1195	0.25	20240314	2515	-52.37	20231108	1135	5.55	20231026	1.09	N	053950	500	177 억		1044908	N	N	0	N	00	N
77	20240318	120526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1199	-7	5	-0.58	62042102	51670	31.73	1202	1206	1197	1567	845	1206	1200.74	2.94	0	-10519	1222	1213	1205	1196	1188	1210	1193	178	361	500	740	1	1	35593402	427	-5.63	0.40	12	0.15	-213.00	2976.00	2515	20231108	-52.33	1135	20231026	5.64	1745	-31.29	20240102	1195	0.33	20240314	2515	-52.33	20231108	1135	5.64	20231026	1.09	N	053950	500	177 억		1044908	N	N	0	N	00	N
78	20240318	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	1199	-7	5	-0.58	48486019	40368	24.79	1202	1206	1197	1567	845	1206	1201.10	2.94	0	-10537	1222	1213	1205	1196	1188	1210	1193	178	361	500	740	1	1	35593402	427	-5.63	0.40	12	0.11	-213.00	2976.00	2515	20231108	-52.33	1135	20231026	5.64	1745	-31.29	20240102	1195	0.33	20240314	2515	-52.33	20231108	1135	5.64	20231026	1.09	N	053950	500	177 억		1044908	N	N	0	N	00	N
79	20240318	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	-4	5	-0.33	25986083	21615	13.27	1202	1206	1197	1567	845	1206	1202.22	2.94	0	-257	1222	1213	1205	1196	1188	1210	1193	178	361	500	740	1	1	35593402	428	-5.64	0.40	12	0.06	-213.00	2976.00	2515	20231108	-52.21	1135	20231026	5.90	1745	-31.12	20240102	1195	0.59	20240314	2515	-52.21	20231108	1135	5.90	20231026	1.09	N	053950	500	177 억		1044908	N	N	0	N	00	N
80	20240318	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	-2	5	-0.17	4053068	3379	2.07	1202	1204	1197	1567	845	1206	1199.49	2.94	0	-1277	1222	1213	1205	1196	1188	1210	1193	178	361	500	740	1	1	35593402	429	-5.65	0.40	12	0.01	-213.00	2976.00	2515	20231108	-52.13	1135	20231026	6.08	1745	-31.00	20240102	1195	0.75	20240314	2515	-52.13	20231108	1135	6.08	20231026	1.09	N	053950	500	177 억		1044908	N	N	0	N	00	N
81	20240315	160521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	0	3	0.00	195706304	162798	71.55	1211	1214	1197	1567	845	1206	1202.14	2.92	0	4020	1221	1213	1204	1196	1187	1209	1192	178	361	500	740	1	1	35593402	429	-5.66	0.41	12	0.46	-213.00	2976.00	2515	20231108	-52.05	1135	20231026	6.26	1745	-30.89	20240102	1195	0.92	20240314	2515	-52.05	20231108	1135	6.26	20231026	1.07	N	053950	500	177 억		1040888	N	N	0	N	00	N
82	20240315	150457	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-6	5	-0.50	188050815	156428	68.75	1211	1214	1197	1567	845	1206	1202.16	2.92	0	3398	1221	1213	1204	1196	1187	1209	1192	178	361	500	740	1	1	35593402	427	-5.63	0.40	12	0.44	-213.00	2976.00	2515	20231108	-52.29	1135	20231026	5.73	1745	-31.23	20240102	1195	0.42	20240314	2515	-52.29	20231108	1135	5.73	20231026	1.07	N	053950	500	177 억		1040888	N	N	0	N	00	N
83	20240315	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	-1	5	-0.08	149788657	124588	54.76	1211	1214	1197	1567	845	1206	1202.27	2.92	0	3118	1221	1213	1204	1196	1187	1209	1192	178	361	500	740	1	1	35593402	429	-5.66	0.40	12	0.35	-213.00	2976.00	2515	20231108	-52.09	1135	20231026	6.17	1745	-30.95	20240102	1195	0.84	20240314	2515	-52.09	20231108	1135	6.17	20231026	1.07	N	053950	500	177 억		1040888	N	N	0	N	00	N
84	20240315	130525	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	-4	5	-0.33	116891523	97251	42.74	1211	1211	1197	1567	845	1206	1201.96	2.92	0	2564	1221	1213	1204	1196	1187	1209	1192	178	361	500	740	1	1	35593402	428	-5.64	0.40	12	0.27	-213.00	2976.00	2515	20231108	-52.21	1135	20231026	5.90	1745	-31.12	20240102	1195	0.59	20240314	2515	-52.21	20231108	1135	5.90	20231026	1.07	N	053950	500	177 억		1040888	N	N	0	N	00	N
85	20240315	120524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	-4	5	-0.33	107833782	89701	39.42	1211	1211	1197	1567	845	1206	1202.15	2.92	0	5926	1221	1213	1204	1196	1187	1209	1192	178	361	500	740	1	1	35593402	428	-5.64	0.40	12	0.25	-213.00	2976.00	2515	20231108	-52.21	1135	20231026	5.90	1745	-31.12	20240102	1195	0.59	20240314	2515	-52.21	20231108	1135	5.90	20231026	1.07	N	053950	500	177 억		1040888	N	N	0	N	00	N
86	20240315	110518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1201	-5	5	-0.41	69913473	58084	25.53	1211	1211	1200	1567	845	1206	1203.66	2.92	0	6895	1221	1213	1204	1196	1187	1209	1192	178	361	500	740	1	1	35593402	427	-5.64	0.40	12	0.16	-213.00	2976.00	2515	20231108	-52.25	1135	20231026	5.81	1745	-31.17	20240102	1195	0.50	20240314	2515	-52.25	20231108	1135	5.81	20231026	1.07	N	053950	500	177 억		1040888	N	N	0	N	00	N
87	20240315	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	-3	5	-0.25	29039992	24120	10.60	1211	1211	1200	1567	845	1206	1203.98	2.92	0	-4650	1221	1213	1204	1196	1187	1209	1192	178	361	500	740	1	1	35593402	428	-5.65	0.40	12	0.07	-213.00	2976.00	2515	20231108	-52.17	1135	20231026	5.99	1745	-31.06	20240102	1195	0.67	20240314	2515	-52.17	20231108	1135	5.99	20231026	1.07	N	053950	500	177 억		1040888	N	N	0	N	00	N
88	20240315	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	-4	5	-0.33	372064	308	0.14	1211	1211	1201	1567	845	1206	1208.00	2.92	0	25	1221	1213	1204	1196	1187	1209	1192	178	361	500	740	1	1	35593402	428	-5.64	0.40	12	0.00	-213.00	2976.00	2515	20231108	-52.21	1135	20231026	5.90	1745	-31.12	20240102	1195	0.59	20240314	2515	-52.21	20231108	1135	5.90	20231026	1.07	N	053950	500	177 억		1040888	N	N	0	N	00	N
89	20240314	160518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	-2	5	-0.17	265220816	221230	156.17	1210	1212	1195	1570	846	1208	1198.85	3.07	0	-54495	1223	1215	1207	1199	1191	1219	1203	178	362	500	740	1	1	35593402	429	-5.66	0.41	12	0.62	-213.00	2976.00	2515	20231108	-52.05	1135	20231026	6.26	1745	-30.89	20240102	1195	0.92	20240314	2515	-52.05	20231108	1135	6.26	20231026	1.08	N	053950	500	177 억		1094135	N	N	0	N	00	N
90	20240314	150519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	-5	5	-0.41	259927428	216837	153.07	1210	1212	1195	1570	846	1208	1198.72	3.07	0	-55644	1223	1215	1207	1199	1191	1219	1203	178	362	500	740	1	1	35593402	428	-5.65	0.40	12	0.61	-213.00	2976.00	2515	20231108	-52.17	1135	20231026	5.99	1745	-31.06	20240102	1195	0.67	20240314	2515	-52.17	20231108	1135	5.99	20231026	1.08	N	053950	500	177 억		1094135	N	N	0	N	00	N
91	20240314	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	-6	5	-0.50	253565251	211546	149.34	1210	1212	1195	1570	846	1208	1198.63	3.07	0	-56496	1223	1215	1207	1199	1191	1219	1203	178	362	500	740	1	1	35593402	428	-5.64	0.40	12	0.59	-213.00	2976.00	2515	20231108	-52.21	1135	20231026	5.90	1745	-31.12	20240102	1195	0.59	20240314	2515	-52.21	20231108	1135	5.90	20231026	1.08	N	053950	500	177 억		1094135	N	N	0	N	00	N
92	20240314	130516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	-6	5	-0.50	237342472	198039	139.80	1210	1212	1195	1570	846	1208	1198.46	3.07	0	-57809	1223	1215	1207	1199	1191	1219	1203	178	362	500	740	1	1	35593402	428	-5.64	0.40	12	0.56	-213.00	2976.00	2515	20231108	-52.21	1135	20231026	5.90	1745	-31.12	20240102	1195	0.59	20240314	2515	-52.21	20231108	1135	5.90	20231026	1.08	N	053950	500	177 억		1094135	N	N	0	N	00	N
93	20240314	120518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	-6	5	-0.50	231370063	193069	136.29	1210	1212	1195	1570	846	1208	1198.38	3.07	0	-57269	1223	1215	1207	1199	1191	1219	1203	178	362	500	740	1	1	35593402	428	-5.64	0.40	12	0.54	-213.00	2976.00	2515	20231108	-52.21	1135	20231026	5.90	1745	-31.12	20240102	1195	0.59	20240314	2515	-52.21	20231108	1135	5.90	20231026	1.08	N	053950	500	177 억		1094135	N	N	0	N	00	N
94	20240314	110518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1196	-12	5	-0.99	171597918	143179	101.08	1210	1212	1195	1570	846	1208	1198.49	3.07	0	-51757	1223	1215	1207	1199	1191	1219	1203	178	362	500	740	1	1	35593402	426	-5.62	0.40	12	0.40	-213.00	2976.00	2515	20231108	-52.45	1135	20231026	5.37	1745	-31.46	20240102	1195	0.08	20240314	2515	-52.45	20231108	1135	5.37	20231026	1.08	N	053950	500	177 억		1094135	N	N	0	N	00	N
95	20240314	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	1196	-12	5	-0.99	101206755	84389	59.57	1210	1212	1195	1570	846	1208	1199.29	3.07	0	-37490	1223	1215	1207	1199	1191	1219	1203	178	362	500	740	1	1	35593402	426	-5.62	0.40	12	0.24	-213.00	2976.00	2515	20231108	-52.45	1135	20231026	5.37	1745	-31.46	20240102	1195	0.08	20240314	2515	-52.45	20231108	1135	5.37	20231026	1.08	N	053950	500	177 억		1094135	N	N	0	N	00	N
96	20240314	090520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1212	4	2	0.33	4197042	3469	2.45	1210	1212	1206	1570	846	1208	1209.87	3.07	0	2900	1223	1215	1207	1199	1191	1219	1203	178	362	500	740	1	1	35593402	431	-5.69	0.41	12	0.01	-213.00	2976.00	2515	20231108	-51.81	1135	20231026	6.78	1745	-30.54	20240102	1197	1.25	20240307	2515	-51.81	20231108	1135	6.78	20231026	1.08	N	053950	500	177 억		1094135	N	N	0	N	00	N
97	20240313	160514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1208	4	2	0.33	168172703	139800	88.63	1204	1215	1199	1565	843	1204	1202.94	3.08	0	-2152	1255	1229	1214	1188	1173	1222	1181	178	361	500	740	1	1	35593402	430	-5.67	0.41	12	0.39	-213.00	2976.00	2515	20231108	-51.97	1135	20231026	6.43	1745	-30.77	20240102	1197	0.92	20240307	2515	-51.97	20231108	1135	6.43	20231026	1.07	N	053950	500	177 억		1096288	N	N	0	N	00	N
98	20240313	150513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	2	2	0.17	160076647	133094	84.38	1204	1215	1199	1565	843	1204	1202.73	3.08	0	-3001	1255	1229	1214	1188	1173	1222	1181	178	361	500	740	1	1	35593402	429	-5.66	0.41	12	0.37	-213.00	2976.00	2515	20231108	-52.05	1135	20231026	6.26	1745	-30.89	20240102	1197	0.75	20240307	2515	-52.05	20231108	1135	6.26	20231026	1.07	N	053950	500	177 억		1096288	N	N	0	N	00	N
99	20240313	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	-2	5	-0.17	145357967	120870	76.63	1204	1215	1199	1565	843	1204	1202.60	3.08	0	-9752	1255	1229	1214	1188	1173	1222	1181	178	361	500	740	1	1	35593402	428	-5.64	0.40	12	0.34	-213.00	2976.00	2515	20231108	-52.21	1135	20231026	5.90	1745	-31.12	20240102	1197	0.42	20240307	2515	-52.21	20231108	1135	5.90	20231026	1.07	N	053950	500	177 억		1096288	N	N	0	N	00	N
100	20240313	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	-1	5	-0.08	125390128	104274	66.11	1204	1215	1199	1565	843	1204	1202.51	3.08	0	-8042	1255	1229	1214	1188	1173	1222	1181	178	361	500	740	1	1	35593402	428	-5.65	0.40	12	0.29	-213.00	2976.00	2515	20231108	-52.17	1135	20231026	5.99	1745	-31.06	20240102	1197	0.50	20240307	2515	-52.17	20231108	1135	5.99	20231026	1.07	N	053950	500	177 억		1096288	N	N	0	N	00	N
101	20240313	120516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	-1	5	-0.08	114489087	95216	60.36	1204	1215	1199	1565	843	1204	1202.41	3.08	0	-5986	1255	1229	1214	1188	1173	1222	1181	178	361	500	740	1	1	35593402	428	-5.65	0.40	12	0.27	-213.00	2976.00	2515	20231108	-52.17	1135	20231026	5.99	1745	-31.06	20240102	1197	0.50	20240307	2515	-52.17	20231108	1135	5.99	20231026	1.07	N	053950	500	177 억		1096288	N	N	0	N	00	N
102	20240313	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	2	2	0.17	104254531	86708	54.97	1204	1215	1199	1565	843	1204	1202.36	3.08	0	-7698	1255	1229	1214	1188	1173	1222	1181	178	361	500	740	1	1	35593402	429	-5.66	0.41	12	0.24	-213.00	2976.00	2515	20231108	-52.05	1135	20231026	6.26	1745	-30.89	20240102	1197	0.75	20240307	2515	-52.05	20231108	1135	6.26	20231026	1.07	N	053950	500	177 억		1096288	N	N	0	N	00	N
103	20240313	100512	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	-2	5	-0.17	63776331	53030	33.62	1204	1215	1199	1565	843	1204	1202.65	3.08	0	-16759	1255	1229	1214	1188	1173	1222	1181	178	361	500	740	1	1	35593402	428	-5.64	0.40	12	0.15	-213.00	2976.00	2515	20231108	-52.21	1135	20231026	5.90	1745	-31.12	20240102	1197	0.42	20240307	2515	-52.21	20231108	1135	5.90	20231026	1.07	N	053950	500	177 억		1096288	N	N	0	N	00	N
104	20240313	090515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	10	2	0.83	4026727	3344	2.12	1204	1215	1204	1565	843	1204	1204.16	3.08	0	-472	1255	1229	1214	1188	1173	1222	1181	178	361	500	740	1	1	35593402	432	-5.70	0.41	12	0.01	-213.00	2976.00	2515	20231108	-51.73	1135	20231026	6.96	1745	-30.43	20240102	1197	1.42	20240307	2515	-51.73	20231108	1135	6.96	20231026	1.07	N	053950	500	177 억		1096288	N	N	0	N	00	N
105	20240312	160508	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	-16	5	-1.31	190509298	157707	57.61	1220	1240	1199	1586	854	1220	1208.00	3.25	0	-59164	1245	1232	1216	1203	1187	1239	1210	178	366	500	750	1	1	35593402	429	-5.65	0.40	12	0.44	-213.00	2976.00	2515	20231108	-52.13	1135	20231026	6.08	1745	-31.00	20240102	1197	0.58	20240307	2515	-52.13	20231108	1135	6.08	20231026	1.12	N	053950	500	177 억		1155453	N	N	0	N	00	N
106	20240312	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1209	-11	5	-0.90	179071219	148216	54.14	1220	1240	1199	1586	854	1220	1208.18	3.25	0	-59036	1245	1232	1216	1203	1187	1239	1210	178	366	500	750	1	1	35593402	430	-5.68	0.41	12	0.42	-213.00	2976.00	2515	20231108	-51.93	1135	20231026	6.52	1745	-30.72	20240102	1197	1.00	20240307	2515	-51.93	20231108	1135	6.52	20231026	1.12	N	053950	500	177 억		1155453	N	N	0	N	00	N
107	20240312	140503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1210	-10	5	-0.82	155535803	128746	47.03	1220	1240	1199	1586	854	1220	1208.08	3.25	0	-49818	1245	1232	1216	1203	1187	1239	1210	178	366	500	750	1	1	35593402	431	-5.68	0.41	12	0.36	-213.00	2976.00	2515	20231108	-51.89	1135	20231026	6.61	1745	-30.66	20240102	1197	1.09	20240307	2515	-51.89	20231108	1135	6.61	20231026	1.12	N	053950	500	177 억		1155453	N	N	0	N	00	N
108	20240312	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1207	-13	5	-1.07	133444647	110458	40.35	1220	1240	1199	1586	854	1220	1208.10	3.25	0	-36749	1245	1232	1216	1203	1187	1239	1210	178	366	500	750	1	1	35593402	430	-5.67	0.41	12	0.31	-213.00	2976.00	2515	20231108	-52.01	1135	20231026	6.34	1745	-30.83	20240102	1197	0.84	20240307	2515	-52.01	20231108	1135	6.34	20231026	1.12	N	053950	500	177 억		1155453	N	N	0	N	00	N
109	20240312	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	-16	5	-1.31	119682181	99083	36.20	1220	1240	1199	1586	854	1220	1207.90	3.25	0	-31701	1245	1232	1216	1203	1187	1239	1210	178	366	500	750	1	1	35593402	429	-5.65	0.40	12	0.28	-213.00	2976.00	2515	20231108	-52.13	1135	20231026	6.08	1745	-31.00	20240102	1197	0.58	20240307	2515	-52.13	20231108	1135	6.08	20231026	1.12	N	053950	500	177 억		1155453	N	N	0	N	00	N
110	20240312	110509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1216	-4	5	-0.33	98848778	81864	29.91	1220	1240	1199	1586	854	1220	1207.48	3.25	0	-23996	1245	1232	1216	1203	1187	1239	1210	178	366	500	750	1	1	35593402	433	-5.71	0.41	12	0.23	-213.00	2976.00	2515	20231108	-51.65	1135	20231026	7.14	1745	-30.32	20240102	1197	1.59	20240307	2515	-51.65	20231108	1135	7.14	20231026	1.12	N	053950	500	177 억		1155453	N	N	0	N	00	N
111	20240312	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	-15	5	-1.23	45790008	37930	13.86	1220	1220	1200	1586	854	1220	1207.22	3.25	0	-17764	1245	1232	1216	1203	1187	1239	1210	178	366	500	750	1	1	35593402	429	-5.66	0.40	12	0.11	-213.00	2976.00	2515	20231108	-52.09	1135	20231026	6.17	1745	-30.95	20240102	1197	0.67	20240307	2515	-52.09	20231108	1135	6.17	20231026	1.12	N	053950	500	177 억		1155453	N	N	0	N	00	N
112	20240312	090507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1213	-7	5	-0.57	6535559	5366	1.96	1220	1220	1213	1586	854	1220	1217.96	3.25	0	-4856	1245	1232	1216	1203	1187	1239	1210	178	366	500	750	1	1	35593402	432	-5.69	0.41	12	0.02	-213.00	2976.00	2515	20231108	-51.77	1135	20231026	6.87	1745	-30.49	20240102	1197	1.34	20240307	2515	-51.77	20231108	1135	6.87	20231026	1.12	N	053950	500	177 억		1155453	N	N	0	N	00	N
113	20240311	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	17	2	1.41	330197660	271041	120.13	1207	1229	1200	1563	843	1203	1218.26	3.05	0	69058	1218	1210	1204	1196	1190	1214	1200	178	360	500	740	1	1	35593402	434	-5.73	0.41	12	0.76	-213.00	2976.00	2515	20231108	-51.49	1135	20231026	7.49	1745	-30.09	20240102	1197	1.92	20240307	2515	-51.49	20231108	1135	7.49	20231026	1.10	N	053950	500	177 억		1086395	N	N	0	N	00	N
114	20240311	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	15	2	1.25	326402687	267924	118.75	1207	1229	1200	1563	843	1203	1218.27	3.05	0	69111	1218	1210	1204	1196	1190	1214	1200	178	360	500	740	1	1	35593402	434	-5.72	0.41	12	0.75	-213.00	2976.00	2515	20231108	-51.57	1135	20231026	7.31	1745	-30.20	20240102	1197	1.75	20240307	2515	-51.57	20231108	1135	7.31	20231026	1.10	N	053950	500	177 억		1086395	N	N	0	N	00	N
115	20240311	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1216	13	2	1.08	294845311	241990	107.25	1207	1229	1200	1563	843	1203	1218.42	3.05	0	81068	1218	1210	1204	1196	1190	1214	1200	178	360	500	740	1	1	35593402	433	-5.71	0.41	12	0.68	-213.00	2976.00	2515	20231108	-51.65	1135	20231026	7.14	1745	-30.32	20240102	1197	1.59	20240307	2515	-51.65	20231108	1135	7.14	20231026	1.10	N	053950	500	177 억		1086395	N	N	0	N	00	N
116	20240311	130507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	16	2	1.33	279401586	229306	101.63	1207	1229	1200	1563	843	1203	1218.47	3.05	0	90450	1218	1210	1204	1196	1190	1214	1200	178	360	500	740	1	1	35593402	434	-5.72	0.41	12	0.64	-213.00	2976.00	2515	20231108	-51.53	1135	20231026	7.40	1745	-30.14	20240102	1197	1.84	20240307	2515	-51.53	20231108	1135	7.40	20231026	1.10	N	053950	500	177 억		1086395	N	N	0	N	00	N
117	20240311	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	17	2	1.41	269076089	220835	97.88	1207	1229	1200	1563	843	1203	1218.45	3.05	0	92814	1218	1210	1204	1196	1190	1214	1200	178	360	500	740	1	1	35593402	434	-5.73	0.41	12	0.62	-213.00	2976.00	2515	20231108	-51.49	1135	20231026	7.49	1745	-30.09	20240102	1197	1.92	20240307	2515	-51.49	20231108	1135	7.49	20231026	1.10	N	053950	500	177 억		1086395	N	N	0	N	00	N
118	20240311	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	15	2	1.25	251068484	206099	91.35	1207	1229	1200	1563	843	1203	1218.19	3.05	0	93611	1218	1210	1204	1196	1190	1214	1200	178	360	500	740	1	1	35593402	434	-5.72	0.41	12	0.58	-213.00	2976.00	2515	20231108	-51.57	1135	20231026	7.31	1745	-30.20	20240102	1197	1.75	20240307	2515	-51.57	20231108	1135	7.31	20231026	1.10	N	053950	500	177 억		1086395	N	N	0	N	00	N
119	20240311	100457	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	21	2	1.75	184008334	151137	66.99	1207	1227	1200	1563	843	1203	1217.49	3.05	0	93249	1218	1210	1204	1196	1190	1214	1200	178	360	500	740	1	1	35593402	436	-5.75	0.41	12	0.42	-213.00	2976.00	2515	20231108	-51.33	1135	20231026	7.84	1745	-29.86	20240102	1197	2.26	20240307	2515	-51.33	20231108	1135	7.84	20231026	1.10	N	053950	500	177 억		1086395	N	N	0	N	00	N
120	20240311	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-3	5	-0.25	12994759	10805	4.79	1207	1211	1200	1563	843	1203	1202.66	3.05	0	412	1218	1210	1204	1196	1190	1214	1200	178	360	500	740	1	1	35593402	427	-5.63	0.40	12	0.03	-213.00	2976.00	2515	20231108	-52.29	1135	20231026	5.73	1745	-31.23	20240102	1197	0.25	20240307	2515	-52.29	20231108	1135	5.73	20231026	1.10	N	053950	500	177 억		1086395	N	N	0	N	00	N
121	20240308	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	3	2	0.25	271202351	225552	76.02	1200	1212	1198	1560	840	1200	1202.39	2.89	0	55944	1239	1219	1208	1188	1177	1214	1183	178	360	500	740	1	1	35593402	428	-5.65	0.40	12	0.63	-213.00	2976.00	2515	20231108	-52.17	1135	20231026	5.99	1745	-31.06	20240102	1197	0.50	20240307	2515	-52.17	20231108	1135	5.99	20231026	1.08	N	053950	500	177 억		1030354	N	N	0	N	00	N
122	20240308	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1210	10	2	0.83	237341307	197479	66.56	1200	1210	1198	1560	840	1200	1201.86	2.89	0	42794	1239	1219	1208	1188	1177	1214	1183	178	360	500	740	1	1	35593402	431	-5.68	0.41	12	0.55	-213.00	2976.00	2515	20231108	-51.89	1135	20231026	6.61	1745	-30.66	20240102	1197	1.09	20240307	2515	-51.89	20231108	1135	6.61	20231026	1.08	N	053950	500	177 억		1030354	N	N	0	N	00	N
123	20240308	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	3	2	0.25	183100155	152452	51.38	1200	1210	1198	1560	840	1200	1201.03	2.89	0	6338	1239	1219	1208	1188	1177	1214	1183	178	360	500	740	1	1	35593402	428	-5.65	0.40	12	0.43	-213.00	2976.00	2515	20231108	-52.17	1135	20231026	5.99	1745	-31.06	20240102	1197	0.50	20240307	2515	-52.17	20231108	1135	5.99	20231026	1.08	N	053950	500	177 억		1030354	N	N	0	N	00	N
124	20240308	130500	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	0	3	0.00	146574188	122046	41.13	1200	1210	1198	1560	840	1200	1200.97	2.89	0	1862	1239	1219	1208	1188	1177	1214	1183	178	360	500	740	1	1	35593402	427	-5.63	0.40	12	0.34	-213.00	2976.00	2515	20231108	-52.29	1135	20231026	5.73	1745	-31.23	20240102	1197	0.25	20240307	2515	-52.29	20231108	1135	5.73	20231026	1.08	N	053950	500	177 억		1030354	N	N	0	N	00	N
125	20240308	120502	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	0	3	0.00	125224009	104251	35.14	1200	1210	1198	1560	840	1200	1201.18	2.89	0	5802	1239	1219	1208	1188	1177	1214	1183	178	360	500	740	1	1	35593402	427	-5.63	0.40	12	0.29	-213.00	2976.00	2515	20231108	-52.29	1135	20231026	5.73	1745	-31.23	20240102	1197	0.25	20240307	2515	-52.29	20231108	1135	5.73	20231026	1.08	N	053950	500	177 억		1030354	N	N	0	N	00	N
126	20240308	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	5	2	0.42	95835431	79793	26.89	1200	1210	1198	1560	840	1200	1201.05	2.89	0	8029	1239	1219	1208	1188	1177	1214	1183	178	360	500	740	1	1	35593402	429	-5.66	0.40	12	0.22	-213.00	2976.00	2515	20231108	-52.09	1135	20231026	6.17	1745	-30.95	20240102	1197	0.67	20240307	2515	-52.09	20231108	1135	6.17	20231026	1.08	N	053950	500	177 억		1030354	N	N	0	N	00	N
127	20240308	100458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1199	-1	5	-0.08	72345462	60269	20.31	1200	1206	1198	1560	840	1200	1200.38	2.89	0	12293	1239	1219	1208	1188	1177	1214	1183	178	360	500	740	1	1	35593402	427	-5.63	0.40	12	0.17	-213.00	2976.00	2515	20231108	-52.33	1135	20231026	5.64	1745	-31.29	20240102	1197	0.17	20240307	2515	-52.33	20231108	1135	5.64	20231026	1.08	N	053950	500	177 억		1030354	N	N	0	N	00	N
128	20240308	090458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	-2	5	-0.17	2444947	2037	0.69	1200	1206	1198	1560	840	1200	1200.27	2.89	0	-345	1239	1219	1208	1188	1177	1214	1183	178	360	500	740	1	1	35593402	426	-5.62	0.40	12	0.01	-213.00	2976.00	2515	20231108	-52.37	1135	20231026	5.55	1745	-31.35	20240102	1197	0.08	20240307	2515	-52.37	20231108	1135	5.55	20231026	1.08	N	053950	500	177 억		1030354	N	N	0	N	00	N
129	20240307	160458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-20	5	-1.64	353340890	292145	92.52	1228	1228	1197	1586	854	1220	1209.47	2.97	0	-30251	1260	1239	1228	1207	1196	1234	1202	178	366	500	750	1	1	35593402	427	-5.63	0.40	12	0.82	-213.00	2976.00	2515	20231108	-52.29	1135	20231026	5.73	1745	-31.23	20240102	1197	0.25	20240307	2515	-52.29	20231108	1135	5.73	20231026	1.08	N	053950	500	177 억		1058675	N	N	0	N	00	N
130	20240307	150439	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	-17	5	-1.39	307731001	254150	80.49	1228	1228	1199	1586	854	1220	1210.82	2.97	0	-40059	1260	1239	1228	1207	1196	1234	1202	178	366	500	750	1	1	35593402	428	-5.65	0.40	12	0.71	-213.00	2976.00	2515	20231108	-52.17	1135	20231026	5.99	1745	-31.06	20240102	1199	0.33	20240307	2515	-52.17	20231108	1135	5.99	20231026	1.08	N	053950	500	177 억		1058675	N	N	0	N	00	N
131	20240307	140452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	-9	5	-0.74	210841368	173711	55.01	1228	1228	1210	1586	854	1220	1213.75	2.97	0	-20034	1260	1239	1228	1207	1196	1234	1202	178	366	500	750	1	1	35593402	431	-5.69	0.41	12	0.49	-213.00	2976.00	2515	20231108	-51.85	1135	20231026	6.70	1745	-30.60	20240102	1210	0.08	20240307	2515	-51.85	20231108	1135	6.70	20231026	1.08	N	053950	500	177 억		1058675	N	N	0	N	00	N
132	20240307	130453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	-6	5	-0.49	139787874	115125	36.46	1228	1228	1210	1586	854	1220	1214.23	2.97	0	-4590	1260	1239	1228	1207	1196	1234	1202	178	366	500	750	1	1	35593402	432	-5.70	0.41	12	0.32	-213.00	2976.00	2515	20231108	-51.73	1135	20231026	6.96	1745	-30.43	20240102	1210	0.33	20240307	2515	-51.73	20231108	1135	6.96	20231026	1.08	N	053950	500	177 억		1058675	N	N	0	N	00	N
133	20240307	120457	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	-2	5	-0.16	104772176	86294	27.33	1228	1228	1210	1586	854	1220	1214.13	2.97	0	-2874	1260	1239	1228	1207	1196	1234	1202	178	366	500	750	1	1	35593402	434	-5.72	0.41	12	0.24	-213.00	2976.00	2515	20231108	-51.57	1135	20231026	7.31	1745	-30.20	20240102	1210	0.66	20240307	2515	-51.57	20231108	1135	7.31	20231026	1.08	N	053950	500	177 억		1058675	N	N	0	N	00	N
134	20240307	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1215	-5	5	-0.41	101951572	83973	26.59	1228	1228	1210	1586	854	1220	1214.10	2.97	0	-1730	1260	1239	1228	1207	1196	1234	1202	178	366	500	750	1	1	35593402	432	-5.70	0.41	12	0.24	-213.00	2976.00	2515	20231108	-51.69	1135	20231026	7.05	1745	-30.37	20240102	1210	0.41	20240307	2515	-51.69	20231108	1135	7.05	20231026	1.08	N	053950	500	177 억		1058675	N	N	0	N	00	N
135	20240307	100455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1217	-3	5	-0.25	80689892	66482	21.05	1228	1228	1210	1586	854	1220	1213.71	2.97	0	-9217	1260	1239	1228	1207	1196	1234	1202	178	366	500	750	1	1	35593402	433	-5.71	0.41	12	0.19	-213.00	2976.00	2515	20231108	-51.61	1135	20231026	7.22	1745	-30.26	20240102	1210	0.58	20240307	2515	-51.61	20231108	1135	7.22	20231026	1.08	N	053950	500	177 억		1058675	N	N	0	N	00	N
136	20240307	090456	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	0	3	0.00	1414452	1159	0.37	1228	1228	1220	1586	854	1220	1220.41	2.97	0	203	1260	1239	1228	1207	1196	1234	1202	178	366	500	750	1	1	35593402	434	-5.73	0.41	12	0.00	-213.00	2976.00	2515	20231108	-51.49	1135	20231026	7.49	1745	-30.09	20240102	1217	0.25	20240306	2515	-51.49	20231108	1135	7.49	20231026	1.08	N	053950	500	177 억		1058675	N	N	0	N	00	N
137	20240306	160456	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	-24	5	-1.93	384109178	312561	109.88	1236	1249	1217	1617	871	1244	1228.91	2.87	0	36625	1274	1258	1249	1233	1224	1254	1229	178	373	500	770	1	1	35593402	434	-5.73	0.41	12	0.88	-213.00	2976.00	2515	20231108	-51.49	1135	20231026	7.49	1745	-30.09	20240102	1217	0.25	20240306	2515	-51.49	20231108	1135	7.49	20231026	1.07	N	053950	500	177 억		1022050	N	N	0	N	00	N
138	20240306	150455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	-23	5	-1.85	354277222	288087	101.28	1236	1249	1219	1617	871	1244	1229.76	2.87	0	37102	1274	1258	1249	1233	1224	1254	1229	178	373	500	770	1	1	35593402	435	-5.73	0.41	12	0.81	-213.00	2976.00	2515	20231108	-51.45	1135	20231026	7.58	1745	-30.03	20240102	1219	0.16	20240306	2515	-51.45	20231108	1135	7.58	20231026	1.07	N	053950	500	177 억		1022050	N	N	0	N	00	N
139	20240306	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	-24	5	-1.93	303260892	246301	86.59	1236	1249	1219	1617	871	1244	1231.26	2.87	0	32974	1274	1258	1249	1233	1224	1254	1229	178	373	500	770	1	1	35593402	434	-5.73	0.41	12	0.69	-213.00	2976.00	2515	20231108	-51.49	1135	20231026	7.49	1745	-30.09	20240102	1219	0.08	20240306	2515	-51.49	20231108	1135	7.49	20231026	1.07	N	053950	500	177 억		1022050	N	N	0	N	00	N
140	20240306	130457	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	-13	5	-1.05	219011939	177403	62.37	1236	1249	1227	1617	871	1244	1234.54	2.87	0	33764	1274	1258	1249	1233	1224	1254	1229	178	373	500	770	1	1	35593402	438	-5.78	0.41	12	0.50	-213.00	2976.00	2515	20231108	-51.05	1135	20231026	8.46	1745	-29.46	20240102	1227	0.33	20240306	2515	-51.05	20231108	1135	8.46	20231026	1.07	N	053950	500	177 억		1022050	N	N	0	N	00	N
141	20240306	120456	57	100.00	KOSDAQ		제약	N	N	N	N		N	1234	-10	5	-0.80	139622928	112835	39.67	1236	1249	1230	1617	871	1244	1237.41	2.87	0	30236	1274	1258	1249	1233	1224	1254	1229	178	373	500	770	1	1	35593402	439	-5.79	0.41	12	0.32	-213.00	2976.00	2515	20231108	-50.93	1135	20231026	8.72	1745	-29.28	20240102	1230	0.33	20240306	2515	-50.93	20231108	1135	8.72	20231026	1.07	N	053950	500	177 억		1022050	N	N	0	N	00	N
142	20240306	110454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1241	-3	5	-0.24	105851050	85521	30.06	1236	1249	1230	1617	871	1244	1237.72	2.87	0	33770	1274	1258	1249	1233	1224	1254	1229	178	373	500	770	1	1	35593402	442	-5.83	0.42	12	0.24	-213.00	2976.00	2515	20231108	-50.66	1135	20231026	9.34	1745	-28.88	20240102	1230	0.89	20240306	2515	-50.66	20231108	1135	9.34	20231026	1.07	N	053950	500	177 억		1022050	N	N	0	N	00	N
143	20240306	100446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1237	-7	5	-0.56	60235555	48752	17.14	1236	1249	1230	1617	871	1244	1235.55	2.87	0	9942	1274	1258	1249	1233	1224	1254	1229	178	373	500	770	1	1	35593402	440	-5.81	0.42	12	0.14	-213.00	2976.00	2515	20231108	-50.82	1135	20231026	8.99	1745	-29.11	20240102	1230	0.57	20240306	2515	-50.82	20231108	1135	8.99	20231026	1.07	N	053950	500	177 억		1022050	N	N	0	N	00	N
144	20240306	090454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1233	-11	5	-0.88	12253147	9914	3.49	1236	1244	1233	1617	871	1244	1235.94	2.87	0	2721	1274	1258	1249	1233	1224	1254	1229	178	373	500	770	1	1	35593402	439	-5.79	0.41	12	0.03	-213.00	2976.00	2515	20231108	-50.97	1135	20231026	8.63	1745	-29.34	20240102	1233	0.00	20240306	2515	-50.97	20231108	1135	8.63	20231026	1.07	N	053950	500	177 억		1022050	N	N	0	N	00	N
145	20240305	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1244	-9	5	-0.72	352059158	282437	163.93	1260	1265	1240	1628	878	1253	1246.51	2.92	0	-15849	1278	1265	1259	1246	1240	1262	1243	178	375	500	770	1	1	35593402	443	-5.84	0.42	12	0.79	-213.00	2976.00	2515	20231108	-50.54	1135	20231026	9.60	1745	-28.71	20240102	1240	0.32	20240305	2515	-50.54	20231108	1135	9.60	20231026	1.08	N	053950	500	177 억		1037899	N	N	0	N	00	N
146	20240305	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1241	-12	5	-0.96	344450303	276313	160.38	1260	1265	1240	1628	878	1253	1246.59	2.92	0	-15848	1278	1265	1259	1246	1240	1262	1243	178	375	500	770	1	1	35593402	442	-5.83	0.42	12	0.78	-213.00	2976.00	2515	20231108	-50.66	1135	20231026	9.34	1745	-28.88	20240102	1240	0.08	20240305	2515	-50.66	20231108	1135	9.34	20231026	1.08	N	053950	500	177 억		1037899	N	N	0	N	00	N
147	20240305	140446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1248	-5	5	-0.40	234969278	188172	109.22	1260	1265	1244	1628	878	1253	1248.69	2.92	0	-13890	1278	1265	1259	1246	1240	1262	1243	178	375	500	770	1	1	35593402	444	-5.86	0.42	12	0.53	-213.00	2976.00	2515	20231108	-50.38	1135	20231026	9.96	1745	-28.48	20240102	1244	0.32	20240305	2515	-50.38	20231108	1135	9.96	20231026	1.08	N	053950	500	177 억		1037899	N	N	0	N	00	N
148	20240305	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	-8	5	-0.64	199871848	160029	92.88	1260	1265	1244	1628	878	1253	1248.97	2.92	0	-12652	1278	1265	1259	1246	1240	1262	1243	178	375	500	770	1	1	35593402	443	-5.85	0.42	12	0.45	-213.00	2976.00	2515	20231108	-50.50	1135	20231026	9.69	1745	-28.65	20240102	1244	0.08	20240305	2515	-50.50	20231108	1135	9.69	20231026	1.08	N	053950	500	177 억		1037899	N	N	0	N	00	N
149	20240305	120449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1244	-9	5	-0.72	167368798	133912	77.73	1260	1265	1244	1628	878	1253	1249.84	2.92	0	-12906	1278	1265	1259	1246	1240	1262	1243	178	375	500	770	1	1	35593402	443	-5.84	0.42	12	0.38	-213.00	2976.00	2515	20231108	-50.54	1135	20231026	9.60	1745	-28.71	20240102	1244	0.00	20240305	2515	-50.54	20231108	1135	9.60	20231026	1.08	N	053950	500	177 억		1037899	N	N	0	N	00	N
150	20240305	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1246	-7	5	-0.56	129468906	103505	60.08	1260	1265	1244	1628	878	1253	1250.85	2.92	0	-7029	1278	1265	1259	1246	1240	1262	1243	178	375	500	770	1	1	35593402	443	-5.85	0.42	12	0.29	-213.00	2976.00	2515	20231108	-50.46	1135	20231026	9.78	1745	-28.60	20240102	1244	0.16	20240305	2515	-50.46	20231108	1135	9.78	20231026	1.08	N	053950	500	177 억		1037899	N	N	0	N	00	N
151	20240305	100445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1250	-3	5	-0.24	81509771	65074	37.77	1260	1265	1244	1628	878	1253	1252.57	2.92	0	-21433	1278	1265	1259	1246	1240	1262	1243	178	375	500	770	1	1	35593402	445	-5.87	0.42	12	0.18	-213.00	2976.00	2515	20231108	-50.30	1135	20231026	10.13	1745	-28.37	20240102	1244	0.48	20240305	2515	-50.30	20231108	1135	10.13	20231026	1.08	N	053950	500	177 억		1037899	N	N	0	N	00	N
152	20240305	090447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1252	-1	5	-0.08	20229346	16070	9.33	1260	1260	1252	1628	878	1253	1258.83	2.92	0	-3416	1278	1265	1259	1246	1240	1262	1243	178	375	500	770	1	1	35593402	446	-5.88	0.42	12	0.05	-213.00	2976.00	2515	20231108	-50.22	1135	20231026	10.31	1745	-28.25	20240102	1252	0.00	20240305	2515	-50.22	20231108	1135	10.31	20231026	1.08	N	053950	500	177 억		1037899	N	N	0	N	00	N
153	20240304	160448	57	100.00	KOSDAQ		제약	N	N	N	N		N	1253	-7	5	-0.56	212232727	168632	108.03	1262	1272	1253	1638	882	1260	1258.56	2.93	0	-5597	1287	1273	1264	1250	1241	1269	1246	178	378	500	780	1	1	35593402	446	-5.88	0.42	12	0.47	-213.00	2976.00	2515	20231108	-50.18	1135	20231026	10.40	1745	-28.19	20240102	1253	0.00	20240304	2515	-50.18	20231108	1135	10.40	20231026	1.07	N	053950	500	177 억		1042261	N	N	0	N	00	N
154	20240304	150445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1258	-2	5	-0.16	197561521	156925	100.53	1262	1272	1253	1638	882	1260	1258.96	2.93	0	-3255	1287	1273	1264	1250	1241	1269	1246	178	378	500	780	1	1	35593402	448	-5.91	0.42	12	0.44	-213.00	2976.00	2515	20231108	-49.98	1135	20231026	10.84	1745	-27.91	20240102	1253	0.40	20240304	2515	-49.98	20231108	1135	10.84	20231026	1.07	N	053950	500	177 억		1042261	N	N	0	N	00	N
155	20240304	140420	57	100.00	KOSDAQ		제약	N	N	N	N		N	1254	-6	5	-0.48	163892761	130072	83.33	1262	1272	1253	1638	882	1260	1260.02	2.93	0	-2500	1287	1273	1264	1250	1241	1269	1246	178	378	500	780	1	1	35593402	446	-5.89	0.42	12	0.37	-213.00	2976.00	2515	20231108	-50.14	1135	20231026	10.48	1745	-28.14	20240102	1253	0.08	20240304	2515	-50.14	20231108	1135	10.48	20231026	1.07	N	053950	500	177 억		1042261	N	N	0	N	00	N
156	20240304	130442	57	100.00	KOSDAQ		제약	N	N	N	N		N	1260	0	3	0.00	145914589	115747	74.15	1262	1272	1255	1638	882	1260	1260.63	2.93	0	684	1287	1273	1264	1250	1241	1269	1246	178	378	500	780	1	1	35593402	448	-5.92	0.42	12	0.33	-213.00	2976.00	2515	20231108	-49.90	1135	20231026	11.01	1745	-27.79	20240102	1255	0.40	20240304	2515	-49.90	20231108	1135	11.01	20231026	1.07	N	053950	500	177 억		1042261	N	N	0	N	00	N
157	20240304	120421	57	100.00	KOSDAQ		제약	N	N	N	N		N	1261	1	2	0.08	99685821	78977	50.59	1262	1272	1258	1638	882	1260	1262.21	2.93	0	16151	1287	1273	1264	1250	1241	1269	1246	178	378	500	780	1	1	35593402	449	-5.92	0.42	12	0.22	-213.00	2976.00	2515	20231108	-49.86	1135	20231026	11.10	1745	-27.74	20240102	1255	0.48	20240201	2515	-49.86	20231108	1135	11.10	20231026	1.07	N	053950	500	177 억		1042261	N	N	0	N	00	N
158	20240304	110440	57	100.00	KOSDAQ		제약	N	N	N	N		N	1259	-1	5	-0.08	75739196	59975	38.42	1262	1272	1258	1638	882	1260	1262.85	2.93	0	19899	1287	1273	1264	1250	1241	1269	1246	178	378	500	780	1	1	35593402	448	-5.91	0.42	12	0.17	-213.00	2976.00	2515	20231108	-49.94	1135	20231026	10.93	1745	-27.85	20240102	1255	0.32	20240201	2515	-49.94	20231108	1135	10.93	20231026	1.07	N	053950	500	177 억		1042261	N	N	0	N	00	N
159	20240304	100439	57	100.00	KOSDAQ		제약	N	N	N	N		N	1265	5	2	0.40	44585566	35321	22.63	1262	1267	1258	1638	882	1260	1262.30	2.93	0	16657	1287	1273	1264	1250	1241	1269	1246	178	378	500	780	1	1	35593402	450	-5.94	0.43	12	0.10	-213.00	2976.00	2515	20231108	-49.70	1135	20231026	11.45	1745	-27.51	20240102	1255	0.80	20240201	2515	-49.70	20231108	1135	11.45	20231026	1.07	N	053950	500	177 억		1042261	N	N	0	N	00	N
160	20240304	090440	57	100.00	KOSDAQ		제약	N	N	N	N		N	1264	4	2	0.32	1592136	1263	0.81	1262	1264	1260	1638	882	1260	1260.60	2.93	0	-21	1287	1273	1264	1250	1241	1269	1246	178	378	500	780	1	1	35593402	450	-5.93	0.42	12	0.00	-213.00	2976.00	2515	20231108	-49.74	1135	20231026	11.37	1745	-27.56	20240102	1255	0.72	20240201	2515	-49.74	20231108	1135	11.37	20231026	1.07	N	053950	500	177 억		1042261	N	N	0	N	00	N