KissMeData/298060/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	161104	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	115	2	3.84	1017118815	322361	347.71	3035	3250	3015	3890	2100	2995	3155.23	3.59	0	35518	3078	3036	2993	2951	2908	3015	2930	102	895	500	2030	5	1	20467248	637	-2.26	3.11	12	1.58	-1379.00	1001.00	11185	20230418	-72.19	2060	20231020	50.97	4300	-27.67	20240221	2590	20.08	20240219	14670	-78.80	20230418	2060	50.97	20231020	0.22	N	298060	500	102 억		733783	N	N	0	N	00	N
3	20240329	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	105	2	3.51	992344745	314378	339.10	3035	3250	3015	3890	2100	2995	3156.53	3.59	0	34704	3078	3036	2993	2951	2908	3015	2930	102	895	500	2030	5	1	20467248	634	-2.25	3.10	12	1.54	-1379.00	1001.00	11185	20230418	-72.28	2060	20231020	50.49	4300	-27.91	20240221	2590	19.69	20240219	14670	-78.87	20230418	2060	50.49	20231020	0.22	N	298060	500	102 억		733783	N	N	0	N	00	N
4	20240329	141102	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	140	2	4.67	955594220	302574	326.37	3035	3250	3015	3890	2100	2995	3158.22	3.59	0	39879	3078	3036	2993	2951	2908	3015	2930	102	895	500	2030	5	1	20467248	642	-2.27	3.13	12	1.48	-1379.00	1001.00	11185	20230418	-71.97	2060	20231020	52.18	4300	-27.09	20240221	2590	21.04	20240219	14670	-78.63	20230418	2060	52.18	20231020	0.22	N	298060	500	102 억		733783	N	N	0	N	00	N
5	20240329	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	150	2	5.01	849423960	268783	289.92	3035	3250	3015	3890	2100	2995	3160.26	3.59	0	36689	3078	3036	2993	2951	2908	3015	2930	102	895	500	2030	5	1	20467248	644	-2.28	3.14	12	1.31	-1379.00	1001.00	11185	20230418	-71.88	2060	20231020	52.67	4300	-26.86	20240221	2590	21.43	20240219	14670	-78.56	20230418	2060	52.67	20231020	0.22	N	298060	500	102 억		733783	N	N	0	N	00	N
6	20240329	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	150	2	5.01	812712940	257073	277.29	3035	3250	3015	3890	2100	2995	3161.41	3.59	0	32279	3078	3036	2993	2951	2908	3015	2930	102	895	500	2030	5	1	20467248	644	-2.28	3.14	12	1.26	-1379.00	1001.00	11185	20230418	-71.88	2060	20231020	52.67	4300	-26.86	20240221	2590	21.43	20240219	14670	-78.56	20230418	2060	52.67	20231020	0.22	N	298060	500	102 억		733783	N	N	0	N	00	N
7	20240329	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	130	2	4.34	713265620	225606	243.35	3035	3250	3015	3890	2100	2995	3161.55	3.59	0	30130	3078	3036	2993	2951	2908	3015	2930	102	895	500	2030	5	1	20467248	640	-2.27	3.12	12	1.10	-1379.00	1001.00	11185	20230418	-72.06	2060	20231020	51.70	4300	-27.33	20240221	2590	20.66	20240219	14670	-78.70	20230418	2060	51.70	20231020	0.22	N	298060	500	102 억		733783	N	N	0	N	00	N
8	20240329	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	175	2	5.84	579219940	182634	197.00	3035	3250	3015	3890	2100	2995	3171.48	3.59	0	19928	3078	3036	2993	2951	2908	3015	2930	102	895	500	2030	5	1	20467248	649	-2.30	3.17	12	0.89	-1379.00	1001.00	11185	20230418	-71.66	2060	20231020	53.88	4300	-26.28	20240221	2590	22.39	20240219	14670	-78.39	20230418	2060	53.88	20231020	0.22	N	298060	500	102 억		733783	N	N	0	N	00	N
9	20240329	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	150	2	5.01	68419005	22179	23.92	3035	3160	3015	3890	2100	2995	3084.86	3.59	0	1652	3078	3036	2993	2951	2908	3015	2930	102	895	500	2030	5	1	20467248	644	-2.28	3.14	12	0.11	-1379.00	1001.00	11185	20230418	-71.88	2060	20231020	52.67	4300	-26.86	20240221	2590	21.43	20240219	14670	-78.56	20230418	2060	52.67	20231020	0.22	N	298060	500	102 억		733783	N	N	0	N	00	N
10	20240328	161051	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-15	5	-0.50	276628405	92601	68.16	3035	3035	2950	3910	2110	3010	2987.29	3.54	0	9184	3176	3092	3046	2962	2916	3070	2940	102	900	500	2040	5	1	20467248	613	-2.17	2.99	12	0.45	-1379.00	1001.00	11185	20230418	-73.22	2060	20231020	45.39	4300	-30.35	20240221	2590	15.64	20240219	14670	-79.58	20230418	2060	45.39	20231020	0.24	N	298060	500	102 억		725437	N	N	0	N	00	N
11	20240328	151052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	0	3	0.00	271879430	91017	66.99	3035	3035	2950	3910	2110	3010	2987.13	3.54	0	9183	3176	3092	3046	2962	2916	3070	2940	102	900	500	2040	5	1	20467248	616	-2.18	3.01	12	0.44	-1379.00	1001.00	11185	20230418	-73.09	2060	20231020	46.12	4300	-30.00	20240221	2590	16.22	20240219	14670	-79.48	20230418	2060	46.12	20231020	0.24	N	298060	500	102 억		725437	N	N	0	N	00	N
12	20240328	141038	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-35	5	-1.16	230614225	77236	56.85	3035	3035	2950	3910	2110	3010	2985.84	3.54	0	12182	3176	3092	3046	2962	2916	3070	2940	102	900	500	2040	5	1	20467248	609	-2.16	2.97	12	0.38	-1379.00	1001.00	11185	20230418	-73.40	2060	20231020	44.42	4300	-30.81	20240221	2590	14.86	20240219	14670	-79.72	20230418	2060	44.42	20231020	0.24	N	298060	500	102 억		725437	N	N	0	N	00	N
13	20240328	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-5	5	-0.17	214998140	72015	53.00	3035	3035	2950	3910	2110	3010	2985.46	3.54	0	12671	3176	3092	3046	2962	2916	3070	2940	102	900	500	2040	5	1	20467248	615	-2.18	3.00	12	0.35	-1379.00	1001.00	11185	20230418	-73.13	2060	20231020	45.87	4300	-30.12	20240221	2590	16.02	20240219	14670	-79.52	20230418	2060	45.87	20231020	0.24	N	298060	500	102 억		725437	N	N	0	N	00	N
14	20240328	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-10	5	-0.33	194581530	65196	47.99	3035	3035	2950	3910	2110	3010	2984.56	3.54	0	15178	3176	3092	3046	2962	2916	3070	2940	102	900	500	2040	5	1	20467248	614	-2.18	3.00	12	0.32	-1379.00	1001.00	11185	20230418	-73.18	2060	20231020	45.63	4300	-30.23	20240221	2590	15.83	20240219	14670	-79.55	20230418	2060	45.63	20231020	0.24	N	298060	500	102 억		725437	N	N	0	N	00	N
15	20240328	111048	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-40	5	-1.33	126895985	42659	31.40	3035	3035	2950	3910	2110	3010	2974.66	3.54	0	13908	3176	3092	3046	2962	2916	3070	2940	102	900	500	2040	5	1	20467248	608	-2.15	2.97	12	0.21	-1379.00	1001.00	11185	20230418	-73.45	2060	20231020	44.17	4300	-30.93	20240221	2590	14.67	20240219	14670	-79.75	20230418	2060	44.17	20231020	0.24	N	298060	500	102 억		725437	N	N	0	N	00	N
16	20240328	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-40	5	-1.33	101953260	34279	25.23	3035	3035	2950	3910	2110	3010	2974.22	3.54	0	14572	3176	3092	3046	2962	2916	3070	2940	102	900	500	2040	5	1	20467248	608	-2.15	2.97	12	0.17	-1379.00	1001.00	11185	20230418	-73.45	2060	20231020	44.17	4300	-30.93	20240221	2590	14.67	20240219	14670	-79.75	20230418	2060	44.17	20231020	0.24	N	298060	500	102 억		725437	N	N	0	N	00	N
17	20240328	091100	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-20	5	-0.66	17783335	5964	4.39	3035	3035	2950	3910	2110	3010	2981.78	3.54	0	-404	3176	3092	3046	2962	2916	3070	2940	102	900	500	2040	5	1	20467248	612	-2.17	2.99	12	0.03	-1379.00	1001.00	11185	20230418	-73.27	2060	20231020	45.15	4300	-30.47	20240221	2590	15.44	20240219	14670	-79.62	20230418	2060	45.15	20231020	0.24	N	298060	500	102 억		725437	N	N	0	N	00	N
18	20240327	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-90	5	-2.90	411306960	135401	69.78	3100	3130	3000	4030	2170	3100	3037.70	3.69	0	-30027	3273	3186	3093	3006	2913	3230	3050	102	930	500	2100	5	1	20467248	616	-2.09	1.96	12	0.66	-1439.00	1532.00	11185	20230418	-73.09	2060	20231020	46.12	4300	-30.00	20240221	2590	16.22	20240219	14670	-79.48	20230418	2060	46.12	20231020	0.25	N	298060	500	102 억		755332	N	N	0	N	00	N
19	20240327	151056	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-80	5	-2.58	385819725	126941	65.42	3100	3130	3000	4030	2170	3100	3039.36	3.69	0	-29705	3273	3186	3093	3006	2913	3230	3050	102	930	500	2100	5	1	20467248	618	-2.10	1.97	12	0.62	-1439.00	1532.00	11185	20230418	-73.00	2060	20231020	46.60	4300	-29.77	20240221	2590	16.60	20240219	14670	-79.41	20230418	2060	46.60	20231020	0.25	N	298060	500	102 억		755332	N	N	0	N	00	N
20	20240327	141056	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-80	5	-2.58	350403255	115204	59.37	3100	3130	3000	4030	2170	3100	3041.59	3.69	0	-28216	3273	3186	3093	3006	2913	3230	3050	102	930	500	2100	5	1	20467248	618	-2.10	1.97	12	0.56	-1439.00	1532.00	11185	20230418	-73.00	2060	20231020	46.60	4300	-29.77	20240221	2590	16.60	20240219	14670	-79.41	20230418	2060	46.60	20231020	0.25	N	298060	500	102 억		755332	N	N	0	N	00	N
21	20240327	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-90	5	-2.90	330282995	108534	55.93	3100	3130	3000	4030	2170	3100	3043.13	3.69	0	-28992	3273	3186	3093	3006	2913	3230	3050	102	930	500	2100	5	1	20467248	616	-2.09	1.96	12	0.53	-1439.00	1532.00	11185	20230418	-73.09	2060	20231020	46.12	4300	-30.00	20240221	2590	16.22	20240219	14670	-79.48	20230418	2060	46.12	20231020	0.25	N	298060	500	102 억		755332	N	N	0	N	00	N
22	20240327	121054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-85	5	-2.74	311033690	102149	52.64	3100	3130	3000	4030	2170	3100	3044.90	3.69	0	-27891	3273	3186	3093	3006	2913	3230	3050	102	930	500	2100	5	1	20467248	617	-2.10	1.97	12	0.50	-1439.00	1532.00	11185	20230418	-73.04	2060	20231020	46.36	4300	-29.88	20240221	2590	16.41	20240219	14670	-79.45	20230418	2060	46.36	20231020	0.25	N	298060	500	102 억		755332	N	N	0	N	00	N
23	20240327	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-80	5	-2.58	211476425	69193	35.66	3100	3130	3015	4030	2170	3100	3056.33	3.69	0	-14881	3273	3186	3093	3006	2913	3230	3050	102	930	500	2100	5	1	20467248	618	-2.10	1.97	12	0.34	-1439.00	1532.00	11185	20230418	-73.00	2060	20231020	46.60	4300	-29.77	20240221	2590	16.60	20240219	14670	-79.41	20230418	2060	46.60	20231020	0.25	N	298060	500	102 억		755332	N	N	0	N	00	N
24	20240327	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-40	5	-1.29	140042725	45647	23.52	3100	3130	3035	4030	2170	3100	3067.95	3.69	0	-11326	3273	3186	3093	3006	2913	3230	3050	102	930	500	2100	5	1	20467248	626	-2.13	2.00	12	0.22	-1439.00	1532.00	11185	20230418	-72.64	2060	20231020	48.54	4300	-28.84	20240221	2590	18.15	20240219	14670	-79.14	20230418	2060	48.54	20231020	0.25	N	298060	500	102 억		755332	N	N	0	N	00	N
25	20240327	091057	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-35	5	-1.13	49275800	15942	8.22	3100	3130	3060	4030	2170	3100	3090.94	3.69	0	-6154	3273	3186	3093	3006	2913	3230	3050	102	930	500	2100	5	1	20467248	627	-2.13	2.00	12	0.08	-1439.00	1532.00	11185	20230418	-72.60	2060	20231020	48.79	4300	-28.72	20240221	2590	18.34	20240219	14670	-79.11	20230418	2060	48.79	20231020	0.25	N	298060	500	102 억		755332	N	N	0	N	00	N
26	20240326	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	30	2	0.98	595575105	191919	119.27	3065	3180	3000	3990	2150	3070	3103.26	3.71	0	-2952	3170	3120	3040	2990	2910	3145	3015	102	920	500	2080	5	1	20467248	634	-2.15	2.02	12	0.94	-1439.00	1532.00	11185	20230418	-72.28	2060	20231020	50.49	4300	-27.91	20240221	2590	19.69	20240219	14670	-78.87	20230418	2060	50.49	20231020	0.26	N	298060	500	102 억		758409	N	N	0	N	00	N
27	20240326	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	30	2	0.98	569977995	183655	114.14	3065	3180	3000	3990	2150	3070	3103.53	3.71	0	-2789	3170	3120	3040	2990	2910	3145	3015	102	920	500	2080	5	1	20467248	634	-2.15	2.02	12	0.90	-1439.00	1532.00	11185	20230418	-72.28	2060	20231020	50.49	4300	-27.91	20240221	2590	19.69	20240219	14670	-78.87	20230418	2060	50.49	20231020	0.26	N	298060	500	102 억		758409	N	N	0	N	00	N
28	20240326	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	30	2	0.98	506699760	163287	101.48	3065	3180	3000	3990	2150	3070	3103.12	3.71	0	2096	3170	3120	3040	2990	2910	3145	3015	102	920	500	2080	5	1	20467248	634	-2.15	2.02	12	0.80	-1439.00	1532.00	11185	20230418	-72.28	2060	20231020	50.49	4300	-27.91	20240221	2590	19.69	20240219	14670	-78.87	20230418	2060	50.49	20231020	0.26	N	298060	500	102 억		758409	N	N	0	N	00	N
29	20240326	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	5	2	0.16	470362945	151555	94.19	3065	3180	3000	3990	2150	3070	3103.58	3.71	0	2766	3170	3120	3040	2990	2910	3145	3015	102	920	500	2080	5	1	20467248	629	-2.14	2.01	12	0.74	-1439.00	1532.00	11185	20230418	-72.51	2060	20231020	49.27	4300	-28.49	20240221	2590	18.73	20240219	14670	-79.04	20230418	2060	49.27	20231020	0.26	N	298060	500	102 억		758409	N	N	0	N	00	N
30	20240326	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	20	2	0.65	415591975	133822	83.17	3065	3180	3000	3990	2150	3070	3105.56	3.71	0	7140	3170	3120	3040	2990	2910	3145	3015	102	920	500	2080	5	1	20467248	632	-2.15	2.02	12	0.65	-1439.00	1532.00	11185	20230418	-72.37	2060	20231020	50.00	4300	-28.14	20240221	2590	19.31	20240219	14670	-78.94	20230418	2060	50.00	20231020	0.26	N	298060	500	102 억		758409	N	N	0	N	00	N
31	20240326	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	45	2	1.47	359984725	115978	72.08	3065	3180	3000	3990	2150	3070	3103.91	3.71	0	10913	3170	3120	3040	2990	2910	3145	3015	102	920	500	2080	5	1	20467248	638	-2.16	2.03	12	0.57	-1439.00	1532.00	11185	20230418	-72.15	2060	20231020	51.21	4300	-27.56	20240221	2590	20.27	20240219	14670	-78.77	20230418	2060	51.21	20231020	0.26	N	298060	500	102 억		758409	N	N	0	N	00	N
32	20240326	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	50	2	1.63	189812080	61691	38.34	3065	3145	3000	3990	2150	3070	3076.82	3.71	0	216	3170	3120	3040	2990	2910	3145	3015	102	920	500	2080	5	1	20467248	639	-2.17	2.04	12	0.30	-1439.00	1532.00	11185	20230418	-72.11	2060	20231020	51.46	4300	-27.44	20240221	2590	20.46	20240219	14670	-78.73	20230418	2060	51.46	20231020	0.26	N	298060	500	102 억		758409	N	N	0	N	00	N
33	20240326	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-50	5	-1.63	42457240	13953	8.67	3065	3070	3000	3990	2150	3070	3042.88	3.71	0	-3089	3170	3120	3040	2990	2910	3145	3015	102	920	500	2080	5	1	20467248	618	-2.10	1.97	12	0.07	-1439.00	1532.00	11185	20230418	-73.00	2060	20231020	46.60	4300	-29.77	20240221	2590	16.60	20240219	14670	-79.41	20230418	2060	46.60	20231020	0.26	N	298060	500	102 억		758409	N	N	0	N	00	N
34	20240325	161118	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	90	2	3.02	470767845	155653	48.80	3035	3090	2960	3870	2090	2980	3024.43	3.62	0	17025	3236	3107	3006	2877	2776	3172	2942	102	890	500	2020	5	1	20467248	628	-2.13	2.00	12	0.76	-1439.00	1532.00	11185	20230418	-72.55	2060	20231020	49.03	4300	-28.60	20240221	2590	18.53	20240219	14670	-79.07	20230418	2060	49.03	20231020	0.26	N	298060	500	102 억		741366	N	N	0	N	00	N
35	20240325	151122	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	65	2	2.18	429562830	142190	44.58	3035	3090	2960	3870	2090	2980	3021.05	3.62	0	16510	3236	3107	3006	2877	2776	3172	2942	102	890	500	2020	5	1	20467248	623	-2.12	1.99	12	0.69	-1439.00	1532.00	11185	20230418	-72.78	2060	20231020	47.82	4300	-29.19	20240221	2590	17.57	20240219	14670	-79.24	20230418	2060	47.82	20231020	0.26	N	298060	500	102 억		741366	N	N	0	N	00	N
36	20240325	141119	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	100	2	3.36	373509425	123875	38.84	3035	3090	2960	3870	2090	2980	3015.21	3.62	0	18020	3236	3107	3006	2877	2776	3172	2942	102	890	500	2020	5	1	20467248	630	-2.14	2.01	12	0.61	-1439.00	1532.00	11185	20230418	-72.46	2060	20231020	49.51	4300	-28.37	20240221	2590	18.92	20240219	14670	-79.00	20230418	2060	49.51	20231020	0.26	N	298060	500	102 억		741366	N	N	0	N	00	N
37	20240325	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	3025	45	2	1.51	298757530	99423	31.17	3035	3060	2960	3870	2090	2980	3004.91	3.62	0	18504	3236	3107	3006	2877	2776	3172	2942	102	890	500	2020	5	1	20467248	619	-2.10	1.97	12	0.49	-1439.00	1532.00	11185	20230418	-72.95	2060	20231020	46.84	4300	-29.65	20240221	2590	16.80	20240219	14670	-79.38	20230418	2060	46.84	20231020	0.26	N	298060	500	102 억		741366	N	N	0	N	00	N
38	20240325	121122	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	35	2	1.17	284741020	94780	29.71	3035	3060	2960	3870	2090	2980	3004.23	3.62	0	17049	3236	3107	3006	2877	2776	3172	2942	102	890	500	2020	5	1	20467248	617	-2.10	1.97	12	0.46	-1439.00	1532.00	11185	20230418	-73.04	2060	20231020	46.36	4300	-29.88	20240221	2590	16.41	20240219	14670	-79.45	20230418	2060	46.36	20231020	0.26	N	298060	500	102 억		741366	N	N	0	N	00	N
39	20240325	111120	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	55	2	1.85	226736120	75499	23.67	3035	3060	2960	3870	2090	2980	3003.17	3.62	0	6757	3236	3107	3006	2877	2776	3172	2942	102	890	500	2020	5	1	20467248	621	-2.11	1.98	12	0.37	-1439.00	1532.00	11185	20230418	-72.87	2060	20231020	47.33	4300	-29.42	20240221	2590	17.18	20240219	14670	-79.31	20230418	2060	47.33	20231020	0.26	N	298060	500	102 억		741366	N	N	0	N	00	N
40	20240325	101119	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	40	2	1.34	172420330	57579	18.05	3035	3035	2960	3870	2090	2980	2994.50	3.62	0	6497	3236	3107	3006	2877	2776	3172	2942	102	890	500	2020	5	1	20467248	618	-2.10	1.97	12	0.28	-1439.00	1532.00	11185	20230418	-73.00	2060	20231020	46.60	4300	-29.77	20240221	2590	16.60	20240219	14670	-79.41	20230418	2060	46.60	20231020	0.26	N	298060	500	102 억		741366	N	N	0	N	00	N
41	20240325	091123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	5	2	0.17	52018450	17420	5.46	3035	3035	2970	3870	2090	2980	2986.13	3.62	0	-6764	3236	3107	3006	2877	2776	3172	2942	102	890	500	2020	5	1	20467248	611	-2.07	1.95	12	0.09	-1439.00	1532.00	11185	20230418	-73.31	2060	20231020	44.90	4300	-30.58	20240221	2590	15.25	20240219	14670	-79.65	20230418	2060	44.90	20231020	0.26	N	298060	500	102 억		741366	N	N	0	N	00	N
42	20240322	161120	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	0	3	0.00	961432185	317187	276.23	2965	3135	2905	3870	2090	2980	3031.12	3.51	0	20878	3193	3086	2998	2891	2803	3140	2945	102	890	500	2020	5	1	20467248	610	-2.07	1.95	12	1.55	-1439.00	1532.00	11185	20230418	-73.36	2060	20231020	44.66	4300	-30.70	20240221	2590	15.06	20240219	14670	-79.69	20230418	2060	44.66	20231020	0.25	N	298060	500	102 억		718875	N	N	0	N	00	N
43	20240322	151124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	-15	5	-0.50	952378315	314144	273.58	2965	3135	2905	3870	2090	2980	3031.66	3.51	0	21954	3193	3086	2998	2891	2803	3140	2945	102	890	500	2020	5	1	20467248	607	-2.06	1.94	12	1.53	-1439.00	1532.00	11185	20230418	-73.49	2060	20231020	43.93	4300	-31.05	20240221	2590	14.48	20240219	14670	-79.79	20230418	2060	43.93	20231020	0.25	N	298060	500	102 억		718875	N	N	0	N	00	N
44	20240322	141111	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	20	2	0.67	660597325	215362	187.55	2965	3135	2960	3870	2090	2980	3067.38	3.51	0	9658	3193	3086	2998	2891	2803	3140	2945	102	890	500	2020	5	1	20467248	614	-2.08	1.96	12	1.05	-1439.00	1532.00	11185	20230418	-73.18	2060	20231020	45.63	4300	-30.23	20240221	2590	15.83	20240219	14670	-79.55	20230418	2060	45.63	20231020	0.25	N	298060	500	102 억		718875	N	N	0	N	00	N
45	20240322	131117	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	70	2	2.35	565297325	183702	159.98	2965	3135	2960	3870	2090	2980	3077.25	3.51	0	679	3193	3086	2998	2891	2803	3140	2945	102	890	500	2020	5	1	20467248	624	-2.12	1.99	12	0.90	-1439.00	1532.00	11185	20230418	-72.73	2060	20231020	48.06	4300	-29.07	20240221	2590	17.76	20240219	14670	-79.21	20230418	2060	48.06	20231020	0.25	N	298060	500	102 억		718875	N	N	0	N	00	N
46	20240322	121113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	105	2	3.52	368503445	119557	104.12	2965	3135	2960	3870	2090	2980	3082.24	3.51	0	27562	3193	3086	2998	2891	2803	3140	2945	102	890	500	2020	5	1	20467248	631	-2.14	2.01	12	0.58	-1439.00	1532.00	11185	20230418	-72.42	2060	20231020	49.76	4300	-28.26	20240221	2590	19.11	20240219	14670	-78.97	20230418	2060	49.76	20231020	0.25	N	298060	500	102 억		718875	N	N	0	N	00	N
47	20240322	111121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	140	2	4.70	304404160	98805	86.05	2965	3135	2960	3870	2090	2980	3080.86	3.51	0	22309	3193	3086	2998	2891	2803	3140	2945	102	890	500	2020	5	1	20467248	639	-2.17	2.04	12	0.48	-1439.00	1532.00	11185	20230418	-72.11	2060	20231020	51.46	4300	-27.44	20240221	2590	20.46	20240219	14670	-78.73	20230418	2060	51.46	20231020	0.25	N	298060	500	102 억		718875	N	N	0	N	00	N
48	20240322	101112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	115	2	3.86	175252775	57103	49.73	2965	3125	2960	3870	2090	2980	3069.06	3.51	0	11133	3193	3086	2998	2891	2803	3140	2945	102	890	500	2020	5	1	20467248	633	-2.15	2.02	12	0.28	-1439.00	1532.00	11185	20230418	-72.33	2060	20231020	50.24	4300	-28.02	20240221	2590	19.50	20240219	14670	-78.90	20230418	2060	50.24	20231020	0.25	N	298060	500	102 억		718875	N	N	0	N	00	N
49	20240322	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	30	2	1.01	25734070	8660	7.54	2965	3010	2960	3870	2090	2980	2971.60	3.51	0	544	3193	3086	2998	2891	2803	3140	2945	102	890	500	2020	5	1	20467248	616	-2.09	1.96	12	0.04	-1439.00	1532.00	11185	20230418	-73.09	2060	20231020	46.12	4300	-30.00	20240221	2590	16.22	20240219	14670	-79.48	20230418	2060	46.12	20231020	0.25	N	298060	500	102 억		718875	N	N	0	N	00	N
50	20240321	161116	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	75	2	2.58	344561060	114143	169.46	2940	3105	2910	3775	2035	2905	3018.69	3.48	0	6873	3005	2955	2905	2855	2805	2980	2880	102	870	500	1970	5	1	20467248	610	-2.07	1.95	12	0.56	-1439.00	1532.00	11185	20230418	-73.36	2060	20231020	44.66	4300	-30.70	20240221	2590	15.06	20240219	14670	-79.69	20230418	2060	44.66	20231020	0.25	N	298060	500	102 억		711565	N	N	0	N	00	N
51	20240321	151112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	95	2	3.27	330506575	109425	162.46	2940	3105	2910	3775	2035	2905	3020.39	3.48	0	7048	3005	2955	2905	2855	2805	2980	2880	102	870	500	1970	5	1	20467248	614	-2.08	1.96	12	0.53	-1439.00	1532.00	11185	20230418	-73.18	2060	20231020	45.63	4300	-30.23	20240221	2590	15.83	20240219	14670	-79.55	20230418	2060	45.63	20231020	0.25	N	298060	500	102 억		711565	N	N	0	N	00	N
52	20240321	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	100	2	3.44	274115710	90576	134.47	2940	3105	2910	3775	2035	2905	3026.36	3.48	0	6420	3005	2955	2905	2855	2805	2980	2880	102	870	500	1970	5	1	20467248	615	-2.09	1.96	12	0.44	-1439.00	1532.00	11185	20230418	-73.13	2060	20231020	45.87	4300	-30.12	20240221	2590	16.02	20240219	14670	-79.52	20230418	2060	45.87	20231020	0.25	N	298060	500	102 억		711565	N	N	0	N	00	N
53	20240321	131100	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	110	2	3.79	249263935	82323	122.22	2940	3105	2910	3775	2035	2905	3027.88	3.48	0	6012	3005	2955	2905	2855	2805	2980	2880	102	870	500	1970	5	1	20467248	617	-2.10	1.97	12	0.40	-1439.00	1532.00	11185	20230418	-73.04	2060	20231020	46.36	4300	-29.88	20240221	2590	16.41	20240219	14670	-79.45	20230418	2060	46.36	20231020	0.25	N	298060	500	102 억		711565	N	N	0	N	00	N
54	20240321	121114	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	130	2	4.48	231678085	76510	113.59	2940	3105	2910	3775	2035	2905	3028.08	3.48	0	6369	3005	2955	2905	2855	2805	2980	2880	102	870	500	1970	5	1	20467248	621	-2.11	1.98	12	0.37	-1439.00	1532.00	11185	20230418	-72.87	2060	20231020	47.33	4300	-29.42	20240221	2590	17.18	20240219	14670	-79.31	20230418	2060	47.33	20231020	0.25	N	298060	500	102 억		711565	N	N	0	N	00	N
55	20240321	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	110	2	3.79	215657610	71191	105.69	2940	3105	2910	3775	2035	2905	3029.28	3.48	0	5499	3005	2955	2905	2855	2805	2980	2880	102	870	500	1970	5	1	20467248	617	-2.10	1.97	12	0.35	-1439.00	1532.00	11185	20230418	-73.04	2060	20231020	46.36	4300	-29.88	20240221	2590	16.41	20240219	14670	-79.45	20230418	2060	46.36	20231020	0.25	N	298060	500	102 억		711565	N	N	0	N	00	N
56	20240321	101115	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	90	2	3.10	68777280	23143	34.36	2940	3005	2910	3775	2035	2905	2971.84	3.48	0	5630	3005	2955	2905	2855	2805	2980	2880	102	870	500	1970	5	1	20467248	613	-2.08	1.95	12	0.11	-1439.00	1532.00	11185	20230418	-73.22	2060	20231020	45.39	4300	-30.35	20240221	2590	15.64	20240219	14670	-79.58	20230418	2060	45.39	20231020	0.25	N	298060	500	102 억		711565	N	N	0	N	00	N
57	20240321	091121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	45	2	1.55	6113395	2088	3.10	2940	2955	2910	3775	2035	2905	2927.87	3.48	0	1131	3005	2955	2905	2855	2805	2980	2880	102	870	500	1970	5	1	20467248	604	-2.05	1.93	12	0.01	-1439.00	1532.00	11185	20230418	-73.63	2060	20231020	43.20	4300	-31.40	20240221	2590	13.90	20240219	14670	-79.89	20230418	2060	43.20	20231020	0.25	N	298060	500	102 억		711565	N	N	0	N	00	N
58	20240320	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	25	2	0.87	193006720	66785	71.72	2890	2955	2855	3740	2020	2880	2889.96	3.47	0	-788	3096	2987	2911	2802	2726	2950	2765	102	860	500	1950	5	1	20467248	595	-2.02	1.90	12	0.33	-1439.00	1532.00	11185	20230418	-74.03	2060	20231020	41.02	4300	-32.44	20240221	2590	12.16	20240219	14670	-80.20	20230418	2060	41.02	20231020	0.24	N	298060	500	102 억		709786	N	N	0	N	00	N
59	20240320	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	20	2	0.69	188113675	65100	69.91	2890	2955	2855	3740	2020	2880	2889.61	3.47	0	-591	3096	2987	2911	2802	2726	2950	2765	102	860	500	1950	5	1	20467248	594	-2.02	1.89	12	0.32	-1439.00	1532.00	11185	20230418	-74.07	2060	20231020	40.78	4300	-32.56	20240221	2590	11.97	20240219	14670	-80.23	20230418	2060	40.78	20231020	0.24	N	298060	500	102 억		709786	N	N	0	N	00	N
60	20240320	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-5	5	-0.17	171734830	59451	63.84	2890	2955	2855	3740	2020	2880	2888.68	3.47	0	-2156	3096	2987	2911	2802	2726	2950	2765	102	860	500	1950	5	1	20467248	588	-2.00	1.88	12	0.29	-1439.00	1532.00	11185	20230418	-74.30	2060	20231020	39.56	4300	-33.14	20240221	2590	11.00	20240219	14670	-80.40	20230418	2060	39.56	20231020	0.24	N	298060	500	102 억		709786	N	N	0	N	00	N
61	20240320	131110	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-10	5	-0.35	152611785	52799	56.70	2890	2955	2855	3740	2020	2880	2890.43	3.47	0	-1434	3096	2987	2911	2802	2726	2950	2765	102	860	500	1950	5	1	20467248	587	-1.99	1.87	12	0.26	-1439.00	1532.00	11185	20230418	-74.34	2060	20231020	39.32	4300	-33.26	20240221	2590	10.81	20240219	14670	-80.44	20230418	2060	39.32	20231020	0.24	N	298060	500	102 억		709786	N	N	0	N	00	N
62	20240320	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-10	5	-0.35	110978840	38331	41.16	2890	2955	2855	3740	2020	2880	2895.28	3.47	0	179	3096	2987	2911	2802	2726	2950	2765	102	860	500	1950	5	1	20467248	587	-1.99	1.87	12	0.19	-1439.00	1532.00	11185	20230418	-74.34	2060	20231020	39.32	4300	-33.26	20240221	2590	10.81	20240219	14670	-80.44	20230418	2060	39.32	20231020	0.24	N	298060	500	102 억		709786	N	N	0	N	00	N
63	20240320	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	15	2	0.52	85299115	29387	31.56	2890	2955	2870	3740	2020	2880	2902.61	3.47	0	-1015	3096	2987	2911	2802	2726	2950	2765	102	860	500	1950	5	1	20467248	593	-2.01	1.89	12	0.14	-1439.00	1532.00	11185	20230418	-74.12	2060	20231020	40.53	4300	-32.67	20240221	2590	11.78	20240219	14670	-80.27	20230418	2060	40.53	20231020	0.24	N	298060	500	102 억		709786	N	N	0	N	00	N
64	20240320	101058	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	40	2	1.39	44771280	15386	16.52	2890	2955	2890	3740	2020	2880	2909.87	3.47	0	5179	3096	2987	2911	2802	2726	2950	2765	102	860	500	1950	5	1	20467248	598	-2.03	1.91	12	0.08	-1439.00	1532.00	11185	20230418	-73.89	2060	20231020	41.75	4300	-32.09	20240221	2590	12.74	20240219	14670	-80.10	20230418	2060	41.75	20231020	0.24	N	298060	500	102 억		709786	N	N	0	N	00	N
65	20240320	091104	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	45	2	1.56	5527905	1900	2.04	2890	2930	2890	3740	2020	2880	2909.42	3.47	0	-287	3096	2987	2911	2802	2726	2950	2765	102	860	500	1950	5	1	20467248	599	-2.03	1.91	12	0.01	-1439.00	1532.00	11185	20230418	-73.85	2060	20231020	41.99	4300	-31.98	20240221	2590	12.93	20240219	14670	-80.06	20230418	2060	41.99	20231020	0.24	N	298060	500	102 억		709786	N	N	0	N	00	N
66	20240319	161050	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-125	5	-4.16	272250090	93107	132.69	3020	3020	2835	3905	2105	3005	2924.08	3.47	0	756	3115	3060	2995	2940	2875	3087	2967	102	900	500	2040	5	1	20467248	589	-2.00	1.88	12	0.45	-1439.00	1532.00	11185	20230418	-74.25	2060	20231020	39.81	4300	-33.02	20240221	2590	11.20	20240219	14670	-80.37	20230418	2060	39.81	20231020	0.25	N	298060	500	102 억		710388	N	N	0	N	00	N
67	20240319	151103	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-110	5	-3.66	253823385	86716	123.58	3020	3020	2835	3905	2105	3005	2927.07	3.47	0	2071	3115	3060	2995	2940	2875	3087	2967	102	900	500	2040	5	1	20467248	593	-2.01	1.89	12	0.42	-1439.00	1532.00	11185	20230418	-74.12	2060	20231020	40.53	4300	-32.67	20240221	2590	11.78	20240219	14670	-80.27	20230418	2060	40.53	20231020	0.25	N	298060	500	102 억		710388	N	N	0	N	00	N
68	20240319	141102	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-120	5	-3.99	210608525	71775	102.29	3020	3020	2835	3905	2105	3005	2934.29	3.47	0	2680	3115	3060	2995	2940	2875	3087	2967	102	900	500	2040	5	1	20467248	590	-2.00	1.88	12	0.35	-1439.00	1532.00	11185	20230418	-74.21	2060	20231020	40.05	4300	-32.91	20240221	2590	11.39	20240219	14670	-80.33	20230418	2060	40.05	20231020	0.25	N	298060	500	102 억		710388	N	N	0	N	00	N
69	20240319	131030	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-80	5	-2.66	152293185	51728	73.72	3020	3020	2835	3905	2105	3005	2944.12	3.47	0	2490	3115	3060	2995	2940	2875	3087	2967	102	900	500	2040	5	1	20467248	599	-2.03	1.91	12	0.25	-1439.00	1532.00	11185	20230418	-73.85	2060	20231020	41.99	4300	-31.98	20240221	2590	12.93	20240219	14670	-80.06	20230418	2060	41.99	20231020	0.25	N	298060	500	102 억		710388	N	N	0	N	00	N
70	20240319	121053	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	-85	5	-2.83	134392090	45595	64.98	3020	3020	2835	3905	2105	3005	2947.52	3.47	0	4504	3115	3060	2995	2940	2875	3087	2967	102	900	500	2040	5	1	20467248	598	-2.03	1.91	12	0.22	-1439.00	1532.00	11185	20230418	-73.89	2060	20231020	41.75	4300	-32.09	20240221	2590	12.74	20240219	14670	-80.10	20230418	2060	41.75	20231020	0.25	N	298060	500	102 억		710388	N	N	0	N	00	N
71	20240319	111100	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	-60	5	-2.00	100059640	33932	48.36	3020	3020	2835	3905	2105	3005	2948.83	3.47	0	6892	3115	3060	2995	2940	2875	3087	2967	102	900	500	2040	5	1	20467248	603	-2.05	1.92	12	0.17	-1439.00	1532.00	11185	20230418	-73.67	2060	20231020	42.96	4300	-31.51	20240221	2590	13.71	20240219	14670	-79.93	20230418	2060	42.96	20231020	0.25	N	298060	500	102 억		710388	N	N	0	N	00	N
72	20240319	101102	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-20	5	-0.67	91990790	31208	44.48	3020	3020	2835	3905	2105	3005	2947.67	3.47	0	7578	3115	3060	2995	2940	2875	3087	2967	102	900	500	2040	5	1	20467248	611	-2.07	1.95	12	0.15	-1439.00	1532.00	11185	20230418	-73.31	2060	20231020	44.90	4300	-30.58	20240221	2590	15.25	20240219	14670	-79.65	20230418	2060	44.90	20231020	0.25	N	298060	500	102 억		710388	N	N	0	N	00	N
73	20240319	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-35	5	-1.16	23368380	7916	11.28	3020	3020	2835	3905	2105	3005	2952.04	3.47	0	-498	3115	3060	2995	2940	2875	3087	2967	102	900	500	2040	5	1	20467248	608	-2.06	1.94	12	0.04	-1439.00	1532.00	11185	20230418	-73.45	2060	20231020	44.17	4300	-30.93	20240221	2590	14.67	20240219	14670	-79.75	20230418	2060	44.17	20231020	0.25	N	298060	500	102 억		710388	N	N	0	N	00	N
74	20240318	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	70	2	2.39	208288635	69342	96.63	2930	3050	2930	3815	2055	2935	3003.79	3.38	0	16518	3065	3000	2940	2875	2815	2970	2845	102	880	500	1990	5	1	20467248	615	-2.09	1.96	12	0.34	-1439.00	1532.00	11185	20230418	-73.13	2060	20231020	45.87	4300	-30.12	20240221	2590	16.02	20240219	14670	-79.52	20230418	2060	45.87	20231020	0.22	N	298060	500	102 억		692010	N	N	0	N	00	N
75	20240318	151054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	85	2	2.90	201285950	67010	93.38	2930	3050	2930	3815	2055	2935	3003.82	3.38	0	15884	3065	3000	2940	2875	2815	2970	2845	102	880	500	1990	5	1	20467248	618	-2.10	1.97	12	0.33	-1439.00	1532.00	11185	20230418	-73.00	2060	20231020	46.60	4300	-29.77	20240221	2590	16.60	20240219	14670	-79.41	20230418	2060	46.60	20231020	0.22	N	298060	500	102 억		692010	N	N	0	N	00	N
76	20240318	141054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	80	2	2.73	176355055	58697	81.79	2930	3050	2930	3815	2055	2935	3004.50	3.38	0	16699	3065	3000	2940	2875	2815	2970	2845	102	880	500	1990	5	1	20467248	617	-2.10	1.97	12	0.29	-1439.00	1532.00	11185	20230418	-73.04	2060	20231020	46.36	4300	-29.88	20240221	2590	16.41	20240219	14670	-79.45	20230418	2060	46.36	20231020	0.22	N	298060	500	102 억		692010	N	N	0	N	00	N
77	20240318	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	110	2	3.75	137728685	45812	63.84	2930	3050	2930	3815	2055	2935	3006.39	3.38	0	13034	3065	3000	2940	2875	2815	2970	2845	102	880	500	1990	5	1	20467248	623	-2.12	1.99	12	0.22	-1439.00	1532.00	11185	20230418	-72.78	2060	20231020	47.82	4300	-29.19	20240221	2590	17.57	20240219	14670	-79.24	20230418	2060	47.82	20231020	0.22	N	298060	500	102 억		692010	N	N	0	N	00	N
78	20240318	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	80	2	2.73	116875390	38940	54.26	2930	3050	2930	3815	2055	2935	3001.42	3.38	0	11478	3065	3000	2940	2875	2815	2970	2845	102	880	500	1990	5	1	20467248	617	-2.10	1.97	12	0.19	-1439.00	1532.00	11185	20230418	-73.04	2060	20231020	46.36	4300	-29.88	20240221	2590	16.41	20240219	14670	-79.45	20230418	2060	46.36	20231020	0.22	N	298060	500	102 억		692010	N	N	0	N	00	N
79	20240318	111056	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	80	2	2.73	98538365	32849	45.77	2930	3050	2930	3815	2055	2935	2999.74	3.38	0	9497	3065	3000	2940	2875	2815	2970	2845	102	880	500	1990	5	1	20467248	617	-2.10	1.97	12	0.16	-1439.00	1532.00	11185	20230418	-73.04	2060	20231020	46.36	4300	-29.88	20240221	2590	16.41	20240219	14670	-79.45	20230418	2060	46.36	20231020	0.22	N	298060	500	102 억		692010	N	N	0	N	00	N
80	20240318	101053	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	70	2	2.39	85279255	28436	39.62	2930	3050	2930	3815	2055	2935	2998.99	3.38	0	9011	3065	3000	2940	2875	2815	2970	2845	102	880	500	1990	5	1	20467248	615	-2.09	1.96	12	0.14	-1439.00	1532.00	11185	20230418	-73.13	2060	20231020	45.87	4300	-30.12	20240221	2590	16.02	20240219	14670	-79.52	20230418	2060	45.87	20231020	0.22	N	298060	500	102 억		692010	N	N	0	N	00	N
81	20240318	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	15	2	0.51	10968810	3736	5.21	2930	2965	2930	3815	2055	2935	2935.98	3.38	0	20	3065	3000	2940	2875	2815	2970	2845	102	880	500	1990	5	1	20467248	604	-2.05	1.93	12	0.02	-1439.00	1532.00	11185	20230418	-73.63	2060	20231020	43.20	4300	-31.40	20240221	2590	13.90	20240219	14670	-79.89	20230418	2060	43.20	20231020	0.22	N	298060	500	102 억		692010	N	N	0	N	00	N
82	20240315	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-10	5	-0.34	209172765	70957	55.87	2960	3005	2880	3825	2065	2945	2947.88	3.42	0	-9771	3155	3050	2985	2880	2815	3017	2847	102	880	500	2000	5	1	20467248	601	-2.04	1.92	12	0.35	-1439.00	1532.00	11185	20230418	-73.76	2060	20231020	42.48	4300	-31.74	20240221	2590	13.32	20240219	14670	-79.99	20230418	2060	42.48	20231020	0.29	N	298060	500	102 억		700290	N	N	0	N	00	N
83	20240315	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-20	5	-0.68	206172570	69932	55.06	2960	3005	2880	3825	2065	2945	2948.19	3.42	0	-9551	3155	3050	2985	2880	2815	3017	2847	102	880	500	2000	5	1	20467248	599	-2.03	1.91	12	0.34	-1439.00	1532.00	11185	20230418	-73.85	2060	20231020	41.99	4300	-31.98	20240221	2590	12.93	20240219	14670	-80.06	20230418	2060	41.99	20231020	0.29	N	298060	500	102 억		700290	N	N	0	N	00	N
84	20240315	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	-5	5	-0.17	184076860	62381	49.12	2960	3005	2880	3825	2065	2945	2950.85	3.42	0	-8128	3155	3050	2985	2880	2815	3017	2847	102	880	500	2000	5	1	20467248	602	-2.04	1.92	12	0.30	-1439.00	1532.00	11185	20230418	-73.71	2060	20231020	42.72	4300	-31.63	20240221	2590	13.51	20240219	14670	-79.96	20230418	2060	42.72	20231020	0.29	N	298060	500	102 억		700290	N	N	0	N	00	N
85	20240315	131043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	20	2	0.68	158294775	53667	42.25	2960	3005	2880	3825	2065	2945	2949.57	3.42	0	-6980	3155	3050	2985	2880	2815	3017	2847	102	880	500	2000	5	1	20467248	607	-2.06	1.94	12	0.26	-1439.00	1532.00	11185	20230418	-73.49	2060	20231020	43.93	4300	-31.05	20240221	2590	14.48	20240219	14670	-79.79	20230418	2060	43.93	20231020	0.29	N	298060	500	102 억		700290	N	N	0	N	00	N
86	20240315	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	25	2	0.85	143678860	48741	38.38	2960	3005	2880	3825	2065	2945	2947.80	3.42	0	-5993	3155	3050	2985	2880	2815	3017	2847	102	880	500	2000	5	1	20467248	608	-2.06	1.94	12	0.24	-1439.00	1532.00	11185	20230418	-73.45	2060	20231020	44.17	4300	-30.93	20240221	2590	14.67	20240219	14670	-79.75	20230418	2060	44.17	20231020	0.29	N	298060	500	102 억		700290	N	N	0	N	00	N
87	20240315	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	15	2	0.51	106878480	36401	28.66	2960	2990	2880	3825	2065	2945	2936.14	3.42	0	-8352	3155	3050	2985	2880	2815	3017	2847	102	880	500	2000	5	1	20467248	606	-2.06	1.93	12	0.18	-1439.00	1532.00	11185	20230418	-73.54	2060	20231020	43.69	4300	-31.16	20240221	2590	14.29	20240219	14670	-79.82	20230418	2060	43.69	20231020	0.29	N	298060	500	102 억		700290	N	N	0	N	00	N
88	20240315	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	20	2	0.68	75981155	26011	20.48	2960	2990	2880	3825	2065	2945	2921.12	3.42	0	-3387	3155	3050	2985	2880	2815	3017	2847	102	880	500	2000	5	1	20467248	607	-2.06	1.94	12	0.13	-1439.00	1532.00	11185	20230418	-73.49	2060	20231020	43.93	4300	-31.05	20240221	2590	14.48	20240219	14670	-79.79	20230418	2060	43.93	20231020	0.29	N	298060	500	102 억		700290	N	N	0	N	00	N
89	20240315	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-35	5	-1.19	11847000	4029	3.17	2960	2960	2910	3825	2065	2945	2940.43	3.42	0	-2064	3155	3050	2985	2880	2815	3017	2847	102	880	500	2000	5	1	20467248	596	-2.02	1.90	12	0.02	-1439.00	1532.00	11185	20230418	-73.98	2060	20231020	41.26	4300	-32.33	20240221	2590	12.36	20240219	14670	-80.16	20230418	2060	41.26	20231020	0.29	N	298060	500	102 억		700290	N	N	0	N	00	N
90	20240314	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	-115	5	-3.76	375274375	126801	76.29	3060	3090	2920	3975	2145	3060	2959.57	3.51	0	-22273	3293	3176	3078	2961	2863	3235	3020	102	915	500	2080	5	1	20467248	603	-2.05	1.92	12	0.62	-1439.00	1532.00	11185	20230418	-73.67	2060	20231020	42.96	4300	-31.51	20240221	2590	13.71	20240219	14670	-79.93	20230418	2060	42.96	20231020	0.27	N	298060	500	102 억		718121	N	N	0	N	00	N
91	20240314	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	-110	5	-3.59	365611425	123521	74.32	3060	3090	2920	3975	2145	3060	2959.91	3.51	0	-21967	3293	3176	3078	2961	2863	3235	3020	102	915	500	2080	5	1	20467248	604	-2.05	1.93	12	0.60	-1439.00	1532.00	11185	20230418	-73.63	2060	20231020	43.20	4300	-31.40	20240221	2590	13.90	20240219	14670	-79.89	20230418	2060	43.20	20231020	0.27	N	298060	500	102 억		718121	N	N	0	N	00	N
92	20240314	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	2955	-105	5	-3.43	347782010	117481	70.68	3060	3090	2920	3975	2145	3060	2960.33	3.51	0	-19962	3293	3176	3078	2961	2863	3235	3020	102	915	500	2080	5	1	20467248	605	-2.05	1.93	12	0.57	-1439.00	1532.00	11185	20230418	-73.58	2060	20231020	43.45	4300	-31.28	20240221	2590	14.09	20240219	14670	-79.86	20230418	2060	43.45	20231020	0.27	N	298060	500	102 억		718121	N	N	0	N	00	N
93	20240314	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	-110	5	-3.59	321154885	108438	65.24	3060	3090	2920	3975	2145	3060	2961.65	3.51	0	-20508	3293	3176	3078	2961	2863	3235	3020	102	915	500	2080	5	1	20467248	604	-2.05	1.93	12	0.53	-1439.00	1532.00	11185	20230418	-73.63	2060	20231020	43.20	4300	-31.40	20240221	2590	13.90	20240219	14670	-79.89	20230418	2060	43.20	20231020	0.27	N	298060	500	102 억		718121	N	N	0	N	00	N
94	20240314	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	-110	5	-3.59	272530370	91932	55.31	3060	3090	2920	3975	2145	3060	2964.48	3.51	0	-22722	3293	3176	3078	2961	2863	3235	3020	102	915	500	2080	5	1	20467248	604	-2.05	1.93	12	0.45	-1439.00	1532.00	11185	20230418	-73.63	2060	20231020	43.20	4300	-31.40	20240221	2590	13.90	20240219	14670	-79.89	20230418	2060	43.20	20231020	0.27	N	298060	500	102 억		718121	N	N	0	N	00	N
95	20240314	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-100	5	-3.27	232081545	78284	47.10	3060	3090	2920	3975	2145	3060	2964.61	3.51	0	-19044	3293	3176	3078	2961	2863	3235	3020	102	915	500	2080	5	1	20467248	606	-2.06	1.93	12	0.38	-1439.00	1532.00	11185	20230418	-73.54	2060	20231020	43.69	4300	-31.16	20240221	2590	14.29	20240219	14670	-79.82	20230418	2060	43.69	20231020	0.27	N	298060	500	102 억		718121	N	N	0	N	00	N
96	20240314	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-100	5	-3.27	119060390	39822	23.96	3060	3090	2940	3975	2145	3060	2989.81	3.51	0	-14134	3293	3176	3078	2961	2863	3235	3020	102	915	500	2080	5	1	20467248	606	-2.06	1.93	12	0.19	-1439.00	1532.00	11185	20230418	-73.54	2060	20231020	43.69	4300	-31.16	20240221	2590	14.29	20240219	14670	-79.82	20230418	2060	43.69	20231020	0.27	N	298060	500	102 억		718121	N	N	0	N	00	N
97	20240314	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	-25	5	-0.82	12820280	4215	2.54	3060	3090	3020	3975	2145	3060	3041.58	3.51	0	-1072	3293	3176	3078	2961	2863	3235	3020	102	915	500	2080	5	1	20467248	621	-2.11	1.98	12	0.02	-1439.00	1532.00	11185	20230418	-72.87	2060	20231020	47.33	4300	-29.42	20240221	2590	17.18	20240219	14670	-79.31	20230418	2060	47.33	20231020	0.27	N	298060	500	102 억		718121	N	N	0	N	00	N
98	20240313	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	60	2	2.00	512068915	166104	160.53	3000	3195	2980	3900	2100	3000	3082.85	3.38	0	24720	3096	3047	3001	2952	2906	3025	2930	102	900	500	2040	5	1	20467248	626	-2.13	2.00	12	0.81	-1439.00	1532.00	11185	20230418	-72.64	2060	20231020	48.54	4300	-28.84	20240221	2590	18.15	20240219	14670	-79.14	20230418	2060	48.54	20231020	0.22	N	298060	500	102 억		691824	N	N	0	N	00	N
99	20240313	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	50	2	1.67	501238925	162559	157.10	3000	3195	2980	3900	2100	3000	3083.43	3.38	0	23589	3096	3047	3001	2952	2906	3025	2930	102	900	500	2040	5	1	20467248	624	-2.12	1.99	12	0.79	-1439.00	1532.00	11185	20230418	-72.73	2060	20231020	48.06	4300	-29.07	20240221	2590	17.76	20240219	14670	-79.21	20230418	2060	48.06	20231020	0.22	N	298060	500	102 억		691824	N	N	0	N	00	N
100	20240313	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	65	2	2.17	471931865	152989	147.86	3000	3195	2980	3900	2100	3000	3084.74	3.38	0	24626	3096	3047	3001	2952	2906	3025	2930	102	900	500	2040	5	1	20467248	627	-2.13	2.00	12	0.75	-1439.00	1532.00	11185	20230418	-72.60	2060	20231020	48.79	4300	-28.72	20240221	2590	18.34	20240219	14670	-79.11	20230418	2060	48.79	20231020	0.22	N	298060	500	102 억		691824	N	N	0	N	00	N
101	20240313	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	90	2	3.00	405605100	131259	126.85	3000	3195	2980	3900	2100	3000	3090.11	3.38	0	18725	3096	3047	3001	2952	2906	3025	2930	102	900	500	2040	5	1	20467248	632	-2.15	2.02	12	0.64	-1439.00	1532.00	11185	20230418	-72.37	2060	20231020	50.00	4300	-28.14	20240221	2590	19.31	20240219	14670	-78.94	20230418	2060	50.00	20231020	0.22	N	298060	500	102 억		691824	N	N	0	N	00	N
102	20240313	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	60	2	2.00	374619620	121119	117.05	3000	3195	2980	3900	2100	3000	3092.99	3.38	0	14840	3096	3047	3001	2952	2906	3025	2930	102	900	500	2040	5	1	20467248	626	-2.13	2.00	12	0.59	-1439.00	1532.00	11185	20230418	-72.64	2060	20231020	48.54	4300	-28.84	20240221	2590	18.15	20240219	14670	-79.14	20230418	2060	48.54	20231020	0.22	N	298060	500	102 억		691824	N	N	0	N	00	N
103	20240313	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	125	2	4.17	291461885	94259	91.10	3000	3195	2980	3900	2100	3000	3092.14	3.38	0	7597	3096	3047	3001	2952	2906	3025	2930	102	900	500	2040	5	1	20467248	640	-2.17	2.04	12	0.46	-1439.00	1532.00	11185	20230418	-72.06	2060	20231020	51.70	4300	-27.33	20240221	2590	20.66	20240219	14670	-78.70	20230418	2060	51.70	20231020	0.22	N	298060	500	102 억		691824	N	N	0	N	00	N
104	20240313	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	3025	25	2	0.83	56618185	18831	18.20	3000	3045	2980	3900	2100	3000	3006.65	3.38	0	841	3096	3047	3001	2952	2906	3025	2930	102	900	500	2040	5	1	20467248	619	-2.10	1.97	12	0.09	-1439.00	1532.00	11185	20230418	-72.95	2060	20231020	46.84	4300	-29.65	20240221	2590	16.80	20240219	14670	-79.38	20230418	2060	46.84	20231020	0.22	N	298060	500	102 억		691824	N	N	0	N	00	N
105	20240313	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	20	2	0.67	19927390	6649	6.43	3000	3020	2980	3900	2100	3000	2997.05	3.38	0	-1765	3096	3047	3001	2952	2906	3025	2930	102	900	500	2040	5	1	20467248	618	-2.10	1.97	12	0.03	-1439.00	1532.00	11185	20230418	-73.00	2060	20231020	46.60	4300	-29.77	20240221	2590	16.60	20240219	14670	-79.41	20230418	2060	46.60	20231020	0.22	N	298060	500	102 억		691824	N	N	0	N	00	N
106	20240312	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-35	5	-1.15	307469810	102832	81.84	3035	3050	2955	3945	2125	3035	2990.01	3.49	0	-26480	3141	3087	3046	2992	2951	3067	2972	102	910	500	2060	5	1	20467248	614	-2.08	1.96	12	0.50	-1439.00	1532.00	11185	20230418	-73.18	2060	20231020	45.63	4300	-30.23	20240221	2590	15.83	20240219	14670	-79.55	20230418	2060	45.63	20231020	0.21	N	298060	500	102 억		715137	N	N	0	N	00	N
107	20240312	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-40	5	-1.32	294160190	98373	78.29	3035	3050	2955	3945	2125	3035	2990.25	3.49	0	-26322	3141	3087	3046	2992	2951	3067	2972	102	910	500	2060	5	1	20467248	613	-2.08	1.95	12	0.48	-1439.00	1532.00	11185	20230418	-73.22	2060	20231020	45.39	4300	-30.35	20240221	2590	15.64	20240219	14670	-79.58	20230418	2060	45.39	20231020	0.21	N	298060	500	102 억		715137	N	N	0	N	00	N
108	20240312	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-50	5	-1.65	271666030	90828	72.29	3035	3050	2955	3945	2125	3035	2990.99	3.49	0	-25502	3141	3087	3046	2992	2951	3067	2972	102	910	500	2060	5	1	20467248	611	-2.07	1.95	12	0.44	-1439.00	1532.00	11185	20230418	-73.31	2060	20231020	44.90	4300	-30.58	20240221	2590	15.25	20240219	14670	-79.65	20230418	2060	44.90	20231020	0.21	N	298060	500	102 억		715137	N	N	0	N	00	N
109	20240312	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-40	5	-1.32	239358580	80007	63.67	3035	3050	2955	3945	2125	3035	2991.72	3.49	0	-21345	3141	3087	3046	2992	2951	3067	2972	102	910	500	2060	5	1	20467248	613	-2.08	1.95	12	0.39	-1439.00	1532.00	11185	20230418	-73.22	2060	20231020	45.39	4300	-30.35	20240221	2590	15.64	20240219	14670	-79.58	20230418	2060	45.39	20231020	0.21	N	298060	500	102 억		715137	N	N	0	N	00	N
110	20240312	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-75	5	-2.47	226585395	75714	60.26	3035	3050	2960	3945	2125	3035	2992.65	3.49	0	-19744	3141	3087	3046	2992	2951	3067	2972	102	910	500	2060	5	1	20467248	606	-2.06	1.93	12	0.37	-1439.00	1532.00	11185	20230418	-73.54	2060	20231020	43.69	4300	-31.16	20240221	2590	14.29	20240219	14670	-79.82	20230418	2060	43.69	20231020	0.21	N	298060	500	102 억		715137	N	N	0	N	00	N
111	20240312	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-40	5	-1.32	167429300	55872	44.47	3035	3050	2970	3945	2125	3035	2996.66	3.49	0	-7728	3141	3087	3046	2992	2951	3067	2972	102	910	500	2060	5	1	20467248	613	-2.08	1.95	12	0.27	-1439.00	1532.00	11185	20230418	-73.22	2060	20231020	45.39	4300	-30.35	20240221	2590	15.64	20240219	14670	-79.58	20230418	2060	45.39	20231020	0.21	N	298060	500	102 억		715137	N	N	0	N	00	N
112	20240312	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-25	5	-0.82	138567360	46262	36.82	3035	3050	2970	3945	2125	3035	2995.27	3.49	0	-6709	3141	3087	3046	2992	2951	3067	2972	102	910	500	2060	5	1	20467248	616	-2.09	1.96	12	0.23	-1439.00	1532.00	11185	20230418	-73.09	2060	20231020	46.12	4300	-30.00	20240221	2590	16.22	20240219	14670	-79.48	20230418	2060	46.12	20231020	0.21	N	298060	500	102 억		715137	N	N	0	N	00	N
113	20240312	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-25	5	-0.82	48452210	16071	12.79	3035	3050	2985	3945	2125	3035	3014.88	3.49	0	-9663	3141	3087	3046	2992	2951	3067	2972	102	910	500	2060	5	1	20467248	616	-2.09	1.96	12	0.08	-1439.00	1532.00	11185	20230418	-73.09	2060	20231020	46.12	4300	-30.00	20240221	2590	16.22	20240219	14670	-79.48	20230418	2060	46.12	20231020	0.21	N	298060	500	102 억		715137	N	N	0	N	00	N
114	20240311	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	-55	5	-1.78	379405865	124657	42.65	3080	3100	3005	4015	2165	3090	3043.61	3.46	0	5146	3236	3162	3056	2982	2876	3110	2930	102	925	500	2100	5	1	20467248	621	-2.11	1.98	12	0.61	-1439.00	1532.00	11185	20230418	-72.87	2060	20231020	47.33	4300	-29.42	20240221	2590	17.18	20240219	14670	-79.31	20230418	2060	47.33	20231020	0.22	N	298060	500	102 억		707382	N	N	0	N	00	N
115	20240311	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-60	5	-1.94	353902755	116228	39.76	3080	3100	3005	4015	2165	3090	3044.90	3.46	0	5354	3236	3162	3056	2982	2876	3110	2930	102	925	500	2100	5	1	20467248	620	-2.11	1.98	12	0.57	-1439.00	1532.00	11185	20230418	-72.91	2060	20231020	47.09	4300	-29.53	20240221	2590	16.99	20240219	14670	-79.35	20230418	2060	47.09	20231020	0.22	N	298060	500	102 억		707382	N	N	0	N	00	N
116	20240311	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	3025	-65	5	-2.10	302852850	99384	34.00	3080	3100	3005	4015	2165	3090	3047.30	3.46	0	2476	3236	3162	3056	2982	2876	3110	2930	102	925	500	2100	5	1	20467248	619	-2.10	1.97	12	0.49	-1439.00	1532.00	11185	20230418	-72.95	2060	20231020	46.84	4300	-29.65	20240221	2590	16.80	20240219	14670	-79.38	20230418	2060	46.84	20231020	0.22	N	298060	500	102 억		707382	N	N	0	N	00	N
117	20240311	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-50	5	-1.62	263218610	86299	29.52	3080	3100	3005	4015	2165	3090	3050.08	3.46	0	572	3236	3162	3056	2982	2876	3110	2930	102	925	500	2100	5	1	20467248	622	-2.11	1.98	12	0.42	-1439.00	1532.00	11185	20230418	-72.82	2060	20231020	47.57	4300	-29.30	20240221	2590	17.37	20240219	14670	-79.28	20230418	2060	47.57	20231020	0.22	N	298060	500	102 억		707382	N	N	0	N	00	N
118	20240311	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-45	5	-1.46	249869110	81906	28.02	3080	3100	3005	4015	2165	3090	3050.68	3.46	0	1719	3236	3162	3056	2982	2876	3110	2930	102	925	500	2100	5	1	20467248	623	-2.12	1.99	12	0.40	-1439.00	1532.00	11185	20230418	-72.78	2060	20231020	47.82	4300	-29.19	20240221	2590	17.57	20240219	14670	-79.24	20230418	2060	47.82	20231020	0.22	N	298060	500	102 억		707382	N	N	0	N	00	N
119	20240311	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-60	5	-1.94	213749700	69938	23.93	3080	3100	3020	4015	2165	3090	3056.27	3.46	0	3536	3236	3162	3056	2982	2876	3110	2930	102	925	500	2100	5	1	20467248	620	-2.11	1.98	12	0.34	-1439.00	1532.00	11185	20230418	-72.91	2060	20231020	47.09	4300	-29.53	20240221	2590	16.99	20240219	14670	-79.35	20230418	2060	47.09	20231020	0.22	N	298060	500	102 억		707382	N	N	0	N	00	N
120	20240311	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-30	5	-0.97	111003360	36394	12.45	3080	3085	3020	4015	2165	3090	3050.05	3.46	0	5253	3236	3162	3056	2982	2876	3110	2930	102	925	500	2100	5	1	20467248	626	-2.13	2.00	12	0.18	-1439.00	1532.00	11185	20230418	-72.64	2060	20231020	48.54	4300	-28.84	20240221	2590	18.15	20240219	14670	-79.14	20230418	2060	48.54	20231020	0.22	N	298060	500	102 억		707382	N	N	0	N	00	N
121	20240311	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-5	5	-0.16	32393830	10627	3.64	3080	3085	3020	4015	2165	3090	3048.26	3.46	0	-1094	3236	3162	3056	2982	2876	3110	2930	102	925	500	2100	5	1	20467248	631	-2.14	2.01	12	0.05	-1439.00	1532.00	11185	20230418	-72.42	2060	20231020	49.76	4300	-28.26	20240221	2590	19.11	20240219	14670	-78.97	20230418	2060	49.76	20231020	0.22	N	298060	500	102 억		707382	N	N	0	N	00	N
122	20240308	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	-50	5	-1.59	882139005	291394	26.36	3130	3130	2950	4080	2200	3140	3027.27	3.40	0	1970	3586	3362	3076	2852	2566	3475	2965	102	940	500	2130	5	1	20467248	632	-2.15	2.02	12	1.42	-1439.00	1532.00	11185	20230418	-72.37	2060	20231020	50.00	4300	-28.14	20240221	2590	19.31	20240219	14670	-78.94	20230418	2060	50.00	20231020	0.21	N	298060	500	102 억		695033	N	N	0	N	00	N
123	20240308	151001	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-90	5	-2.87	854428395	282405	25.55	3130	3130	2950	4080	2200	3140	3025.54	3.40	0	1949	3586	3362	3076	2852	2566	3475	2965	102	940	500	2130	5	1	20467248	624	-2.12	1.99	12	1.38	-1439.00	1532.00	11185	20230418	-72.73	2060	20231020	48.06	4300	-29.07	20240221	2590	17.76	20240219	14670	-79.21	20230418	2060	48.06	20231020	0.21	N	298060	500	102 억		695033	N	N	0	N	00	N
124	20240308	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-65	5	-2.07	813057235	268863	24.32	3130	3130	2950	4080	2200	3140	3024.06	3.40	0	701	3586	3362	3076	2852	2566	3475	2965	102	940	500	2130	5	1	20467248	629	-2.14	2.01	12	1.31	-1439.00	1532.00	11185	20230418	-72.51	2060	20231020	49.27	4300	-28.49	20240221	2590	18.73	20240219	14670	-79.04	20230418	2060	49.27	20231020	0.21	N	298060	500	102 억		695033	N	N	0	N	00	N
125	20240308	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-100	5	-3.18	738082200	244276	22.10	3130	3130	2950	4080	2200	3140	3021.51	3.40	0	-7411	3586	3362	3076	2852	2566	3475	2965	102	940	500	2130	5	1	20467248	622	-2.11	1.98	12	1.19	-1439.00	1532.00	11185	20230418	-72.82	2060	20231020	47.57	4300	-29.30	20240221	2590	17.37	20240219	14670	-79.28	20230418	2060	47.57	20231020	0.21	N	298060	500	102 억		695033	N	N	0	N	00	N
126	20240308	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-100	5	-3.18	674556800	223167	20.19	3130	3130	2950	4080	2200	3140	3022.65	3.40	0	-6869	3586	3362	3076	2852	2566	3475	2965	102	940	500	2130	5	1	20467248	622	-2.11	1.98	12	1.09	-1439.00	1532.00	11185	20230418	-72.82	2060	20231020	47.57	4300	-29.30	20240221	2590	17.37	20240219	14670	-79.28	20230418	2060	47.57	20231020	0.21	N	298060	500	102 억		695033	N	N	0	N	00	N
127	20240308	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-100	5	-3.18	602981950	199604	18.06	3130	3130	2950	4080	2200	3140	3020.89	3.40	0	-12054	3586	3362	3076	2852	2566	3475	2965	102	940	500	2130	5	1	20467248	622	-2.11	1.98	12	0.98	-1439.00	1532.00	11185	20230418	-72.82	2060	20231020	47.57	4300	-29.30	20240221	2590	17.37	20240219	14670	-79.28	20230418	2060	47.57	20231020	0.21	N	298060	500	102 억		695033	N	N	0	N	00	N
128	20240308	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-120	5	-3.82	545472100	180603	16.34	3130	3130	2950	4080	2200	3140	3020.28	3.40	0	-14014	3586	3362	3076	2852	2566	3475	2965	102	940	500	2130	5	1	20467248	618	-2.10	1.97	12	0.88	-1439.00	1532.00	11185	20230418	-73.00	2060	20231020	46.60	4300	-29.77	20240221	2590	16.60	20240219	14670	-79.41	20230418	2060	46.60	20231020	0.21	N	298060	500	102 억		695033	N	N	0	N	00	N
129	20240308	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-80	5	-2.55	145462495	47474	4.29	3130	3130	3000	4080	2200	3140	3064.05	3.40	0	1136	3586	3362	3076	2852	2566	3475	2965	102	940	500	2130	5	1	20467248	626	-2.13	2.00	12	0.23	-1439.00	1532.00	11185	20230418	-72.64	2060	20231020	48.54	4300	-28.84	20240221	2590	18.15	20240219	14670	-79.14	20230418	2060	48.54	20231020	0.21	N	298060	500	102 억		695033	N	N	0	N	00	N
130	20240307	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	345	2	12.34	3414072075	1100819	777.43	2795	3300	2790	3630	1960	2795	3101.36	3.21	0	66036	2998	2896	2823	2721	2648	2860	2685	102	835	500	1900	5	1	20467248	643	-2.18	2.05	12	5.38	-1439.00	1532.00	11185	20230418	-71.93	2060	20231020	52.43	4300	-26.98	20240221	2590	21.24	20240219	14670	-78.60	20230418	2060	52.43	20231020	0.20	N	298060	500	102 억		657677	N	N	0	N	00	N
131	20240307	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	345	2	12.34	3284612595	1059606	748.32	2795	3300	2790	3630	1960	2795	3099.84	3.21	0	76845	2998	2896	2823	2721	2648	2860	2685	102	835	500	1900	5	1	20467248	643	-2.18	2.05	12	5.18	-1439.00	1532.00	11185	20230418	-71.93	2060	20231020	52.43	4300	-26.98	20240221	2590	21.24	20240219	14670	-78.60	20230418	2060	52.43	20231020	0.20	N	298060	500	102 억		657677	N	N	0	N	00	N
132	20240307	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	315	2	11.27	3110873180	1003704	708.84	2795	3300	2790	3630	1960	2795	3099.39	3.21	0	68713	2998	2896	2823	2721	2648	2860	2685	102	835	500	1900	5	1	20467248	637	-2.16	2.03	12	4.90	-1439.00	1532.00	11185	20230418	-72.19	2060	20231020	50.97	4300	-27.67	20240221	2590	20.08	20240219	14670	-78.80	20230418	2060	50.97	20231020	0.20	N	298060	500	102 억		657677	N	N	0	N	00	N
133	20240307	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	275	2	9.84	2874929185	926884	654.59	2795	3300	2790	3630	1960	2795	3101.71	3.21	0	54363	2998	2896	2823	2721	2648	2860	2685	102	835	500	1900	5	1	20467248	628	-2.13	2.00	12	4.53	-1439.00	1532.00	11185	20230418	-72.55	2060	20231020	49.03	4300	-28.60	20240221	2590	18.53	20240219	14670	-79.07	20230418	2060	49.03	20231020	0.20	N	298060	500	102 억		657677	N	N	0	N	00	N
134	20240307	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	310	2	11.09	2649331395	854579	603.52	2795	3300	2790	3630	1960	2795	3100.16	3.21	0	56547	2998	2896	2823	2721	2648	2860	2685	102	835	500	1900	5	1	20467248	636	-2.16	2.03	12	4.18	-1439.00	1532.00	11185	20230418	-72.24	2060	20231020	50.73	4300	-27.79	20240221	2590	19.88	20240219	14670	-78.83	20230418	2060	50.73	20231020	0.20	N	298060	500	102 억		657677	N	N	0	N	00	N
135	20240307	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	370	2	13.24	2319577540	748417	528.55	2795	3300	2790	3630	1960	2795	3099.31	3.21	0	38385	2998	2896	2823	2721	2648	2860	2685	102	835	500	1900	5	1	20467248	648	-2.20	2.07	12	3.66	-1439.00	1532.00	11185	20230418	-71.70	2060	20231020	53.64	4300	-26.40	20240221	2590	22.20	20240219	14670	-78.43	20230418	2060	53.64	20231020	0.20	N	298060	500	102 억		657677	N	N	0	N	00	N
136	20240307	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	115	2	4.11	208094275	72812	51.42	2795	2940	2790	3630	1960	2795	2857.97	3.21	0	15095	2998	2896	2823	2721	2648	2860	2685	102	835	500	1900	5	1	20467248	596	-2.02	1.90	12	0.36	-1439.00	1532.00	11185	20230418	-73.98	2060	20231020	41.26	4300	-32.33	20240221	2590	12.36	20240219	14670	-80.16	20230418	2060	41.26	20231020	0.20	N	298060	500	102 억		657677	N	N	0	N	00	N
137	20240307	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	50	2	1.79	49309660	17508	12.36	2795	2845	2790	3630	1960	2795	2816.41	3.21	0	9175	2998	2896	2823	2721	2648	2860	2685	102	835	500	1900	5	1	20467248	582	-1.98	1.86	12	0.09	-1439.00	1532.00	11185	20230418	-74.56	2060	20231020	38.11	4300	-33.84	20240221	2590	9.85	20240219	14670	-80.61	20230418	2060	38.11	20231020	0.20	N	298060	500	102 억		657677	N	N	0	N	00	N
138	20240306	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	-65	5	-2.27	391226640	138908	84.71	2860	2925	2750	3715	2005	2860	2816.44	3.27	0	-12227	3060	2960	2840	2740	2620	3010	2790	102	855	500	1940	5	1	20467248	572	-1.94	1.82	12	0.68	-1439.00	1532.00	11185	20230418	-75.01	2060	20231020	35.68	4300	-35.00	20240221	2590	7.92	20240219	14670	-80.95	20230418	2060	35.68	20231020	0.20	N	298060	500	102 억		669893	N	N	0	N	00	N
139	20240306	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-60	5	-2.10	386839785	137333	83.75	2860	2925	2750	3715	2005	2860	2816.80	3.27	0	-11971	3060	2960	2840	2740	2620	3010	2790	102	855	500	1940	5	1	20467248	573	-1.95	1.83	12	0.67	-1439.00	1532.00	11185	20230418	-74.97	2060	20231020	35.92	4300	-34.88	20240221	2590	8.11	20240219	14670	-80.91	20230418	2060	35.92	20231020	0.20	N	298060	500	102 억		669893	N	N	0	N	00	N
140	20240306	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	-65	5	-2.27	301847960	106754	65.10	2860	2925	2775	3715	2005	2860	2827.51	3.27	0	-11863	3060	2960	2840	2740	2620	3010	2790	102	855	500	1940	5	1	20467248	572	-1.94	1.82	12	0.52	-1439.00	1532.00	11185	20230418	-75.01	2060	20231020	35.68	4300	-35.00	20240221	2590	7.92	20240219	14670	-80.95	20230418	2060	35.68	20231020	0.20	N	298060	500	102 억		669893	N	N	0	N	00	N
141	20240306	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-60	5	-2.10	267961595	94652	57.72	2860	2925	2775	3715	2005	2860	2831.02	3.27	0	-5799	3060	2960	2840	2740	2620	3010	2790	102	855	500	1940	5	1	20467248	573	-1.95	1.83	12	0.46	-1439.00	1532.00	11185	20230418	-74.97	2060	20231020	35.92	4300	-34.88	20240221	2590	8.11	20240219	14670	-80.91	20230418	2060	35.92	20231020	0.20	N	298060	500	102 억		669893	N	N	0	N	00	N
142	20240306	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	-80	5	-2.80	227325160	80109	48.85	2860	2925	2775	3715	2005	2860	2837.70	3.27	0	-8167	3060	2960	2840	2740	2620	3010	2790	102	855	500	1940	5	1	20467248	569	-1.93	1.81	12	0.39	-1439.00	1532.00	11185	20230418	-75.15	2060	20231020	34.95	4300	-35.35	20240221	2590	7.34	20240219	14670	-81.05	20230418	2060	34.95	20231020	0.20	N	298060	500	102 억		669893	N	N	0	N	00	N
143	20240306	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-10	5	-0.35	166166925	58299	35.55	2860	2925	2780	3715	2005	2860	2850.25	3.27	0	741	3060	2960	2840	2740	2620	3010	2790	102	855	500	1940	5	1	20467248	583	-1.98	1.86	12	0.28	-1439.00	1532.00	11185	20230418	-74.52	2060	20231020	38.35	4300	-33.72	20240221	2590	10.04	20240219	14670	-80.57	20230418	2060	38.35	20231020	0.20	N	298060	500	102 억		669893	N	N	0	N	00	N
144	20240306	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	15	2	0.52	144101580	50563	30.83	2860	2925	2780	3715	2005	2860	2849.94	3.27	0	-830	3060	2960	2840	2740	2620	3010	2790	102	855	500	1940	5	1	20467248	588	-2.00	1.88	12	0.25	-1439.00	1532.00	11185	20230418	-74.30	2060	20231020	39.56	4300	-33.14	20240221	2590	11.00	20240219	14670	-80.40	20230418	2060	39.56	20231020	0.20	N	298060	500	102 억		669893	N	N	0	N	00	N
145	20240306	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-10	5	-0.35	41774830	14755	9.00	2860	2865	2800	3715	2005	2860	2831.23	3.27	0	3418	3060	2960	2840	2740	2620	3010	2790	102	855	500	1940	5	1	20467248	583	-1.98	1.86	12	0.07	-1439.00	1532.00	11185	20230418	-74.52	2060	20231020	38.35	4300	-33.72	20240221	2590	10.04	20240219	14670	-80.57	20230418	2060	38.35	20231020	0.20	N	298060	500	102 억		669893	N	N	0	N	00	N
146	20240305	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	15	2	0.53	468812645	163582	170.24	2845	2940	2720	3695	1995	2845	2865.93	3.23	0	7250	2928	2886	2853	2811	2778	2907	2832	102	850	500	1930	5	1	20467248	585	-1.99	1.87	12	0.80	-1439.00	1532.00	11185	20230418	-74.43	2060	20231020	38.83	4300	-33.49	20240221	2590	10.42	20240219	14670	-80.50	20230418	2060	38.83	20231020	0.20	N	298060	500	102 억		661394	N	N	0	N	00	N
147	20240305	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	15	2	0.53	451992120	157694	164.11	2845	2940	2720	3695	1995	2845	2866.26	3.23	0	6576	2928	2886	2853	2811	2778	2907	2832	102	850	500	1930	5	1	20467248	585	-1.99	1.87	12	0.77	-1439.00	1532.00	11185	20230418	-74.43	2060	20231020	38.83	4300	-33.49	20240221	2590	10.42	20240219	14670	-80.50	20230418	2060	38.83	20231020	0.20	N	298060	500	102 억		661394	N	N	0	N	00	N
148	20240305	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	65	2	2.28	335336905	116810	121.56	2845	2940	2815	3695	1995	2845	2870.79	3.23	0	8417	2928	2886	2853	2811	2778	2907	2832	102	850	500	1930	5	1	20467248	596	-2.02	1.90	12	0.57	-1439.00	1532.00	11185	20230418	-73.98	2060	20231020	41.26	4300	-32.33	20240221	2590	12.36	20240219	14670	-80.16	20230418	2060	41.26	20231020	0.20	N	298060	500	102 억		661394	N	N	0	N	00	N
149	20240305	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	25	2	0.88	295059460	102917	107.10	2845	2940	2815	3695	1995	2845	2866.97	3.23	0	8008	2928	2886	2853	2811	2778	2907	2832	102	850	500	1930	5	1	20467248	587	-1.99	1.87	12	0.50	-1439.00	1532.00	11185	20230418	-74.34	2060	20231020	39.32	4300	-33.26	20240221	2590	10.81	20240219	14670	-80.44	20230418	2060	39.32	20231020	0.20	N	298060	500	102 억		661394	N	N	0	N	00	N
150	20240305	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	5	2	0.18	168997045	59370	61.79	2845	2900	2815	3695	1995	2845	2846.51	3.23	0	4386	2928	2886	2853	2811	2778	2907	2832	102	850	500	1930	5	1	20467248	583	-1.98	1.86	12	0.29	-1439.00	1532.00	11185	20230418	-74.52	2060	20231020	38.35	4300	-33.72	20240221	2590	10.04	20240219	14670	-80.57	20230418	2060	38.35	20231020	0.20	N	298060	500	102 억		661394	N	N	0	N	00	N
151	20240305	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	5	2	0.18	155728670	54704	56.93	2845	2900	2815	3695	1995	2845	2846.75	3.23	0	4022	2928	2886	2853	2811	2778	2907	2832	102	850	500	1930	5	1	20467248	583	-1.98	1.86	12	0.27	-1439.00	1532.00	11185	20230418	-74.52	2060	20231020	38.35	4300	-33.72	20240221	2590	10.04	20240219	14670	-80.57	20230418	2060	38.35	20231020	0.20	N	298060	500	102 억		661394	N	N	0	N	00	N
152	20240305	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	15	2	0.53	133804270	47011	48.92	2845	2900	2815	3695	1995	2845	2846.23	3.23	0	4185	2928	2886	2853	2811	2778	2907	2832	102	850	500	1930	5	1	20467248	585	-1.99	1.87	12	0.23	-1439.00	1532.00	11185	20230418	-74.43	2060	20231020	38.83	4300	-33.49	20240221	2590	10.42	20240219	14670	-80.50	20230418	2060	38.83	20231020	0.20	N	298060	500	102 억		661394	N	N	0	N	00	N
153	20240305	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	50	2	1.76	80694015	28372	29.53	2845	2900	2815	3695	1995	2845	2844.14	3.23	0	5183	2928	2886	2853	2811	2778	2907	2832	102	850	500	1930	5	1	20467248	593	-2.01	1.89	12	0.14	-1439.00	1532.00	11185	20230418	-74.12	2060	20231020	40.53	4300	-32.67	20240221	2590	11.78	20240219	14670	-80.27	20230418	2060	40.53	20231020	0.20	N	298060	500	102 억		661394	N	N	0	N	00	N
154	20240304	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	30	2	1.07	269822170	94756	65.84	2830	2895	2820	3655	1975	2815	2847.55	3.18	0	11025	2965	2890	2805	2730	2645	2847	2687	102	840	500	1910	5	1	20467248	582	-1.98	1.86	12	0.46	-1439.00	1532.00	11185	20230418	-74.56	2060	20231020	38.11	4300	-33.84	20240221	2590	9.85	20240219	14670	-80.61	20230418	2060	38.11	20231020	0.21	N	298060	500	102 억		651744	N	N	0	N	00	N
155	20240304	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	5	2	0.18	250566685	87953	61.11	2830	2895	2820	3655	1975	2815	2848.87	3.18	0	12168	2965	2890	2805	2730	2645	2847	2687	102	840	500	1910	5	1	20467248	577	-1.96	1.84	12	0.43	-1439.00	1532.00	11185	20230418	-74.79	2060	20231020	36.89	4300	-34.42	20240221	2590	8.88	20240219	14670	-80.78	20230418	2060	36.89	20231020	0.21	N	298060	500	102 억		651744	N	N	0	N	00	N
156	20240304	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	35	2	1.24	228852930	80295	55.79	2830	2895	2820	3655	1975	2815	2850.15	3.18	0	13649	2965	2890	2805	2730	2645	2847	2687	102	840	500	1910	5	1	20467248	583	-1.98	1.86	12	0.39	-1439.00	1532.00	11185	20230418	-74.52	2060	20231020	38.35	4300	-33.72	20240221	2590	10.04	20240219	14670	-80.57	20230418	2060	38.35	20231020	0.21	N	298060	500	102 억		651744	N	N	0	N	00	N
157	20240304	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	10	2	0.36	213860940	75034	52.14	2830	2895	2820	3655	1975	2815	2850.19	3.18	0	14347	2965	2890	2805	2730	2645	2847	2687	102	840	500	1910	5	1	20467248	578	-1.96	1.84	12	0.37	-1439.00	1532.00	11185	20230418	-74.74	2060	20231020	37.14	4300	-34.30	20240221	2590	9.07	20240219	14670	-80.74	20230418	2060	37.14	20231020	0.21	N	298060	500	102 억		651744	N	N	0	N	00	N
158	20240304	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	55	2	1.95	183826580	64481	44.80	2830	2895	2820	3655	1975	2815	2850.86	3.18	0	18014	2965	2890	2805	2730	2645	2847	2687	102	840	500	1910	5	1	20467248	587	-1.99	1.87	12	0.32	-1439.00	1532.00	11185	20230418	-74.34	2060	20231020	39.32	4300	-33.26	20240221	2590	10.81	20240219	14670	-80.44	20230418	2060	39.32	20231020	0.21	N	298060	500	102 억		651744	N	N	0	N	00	N
159	20240304	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	30	2	1.07	163255090	57252	39.78	2830	2895	2820	3655	1975	2815	2851.52	3.18	0	16757	2965	2890	2805	2730	2645	2847	2687	102	840	500	1910	5	1	20467248	582	-1.98	1.86	12	0.28	-1439.00	1532.00	11185	20230418	-74.56	2060	20231020	38.11	4300	-33.84	20240221	2590	9.85	20240219	14670	-80.61	20230418	2060	38.11	20231020	0.21	N	298060	500	102 억		651744	N	N	0	N	00	N
160	20240304	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	30	2	1.07	96752825	34096	23.69	2830	2865	2820	3655	1975	2815	2837.66	3.18	0	13744	2965	2890	2805	2730	2645	2847	2687	102	840	500	1910	5	1	20467248	582	-1.98	1.86	12	0.17	-1439.00	1532.00	11185	20230418	-74.56	2060	20231020	38.11	4300	-33.84	20240221	2590	9.85	20240219	14670	-80.61	20230418	2060	38.11	20231020	0.21	N	298060	500	102 억		651744	N	N	0	N	00	N
161	20240304	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	25	2	0.89	23215465	8185	5.69	2830	2850	2820	3655	1975	2815	2836.35	3.18	0	5802	2965	2890	2805	2730	2645	2847	2687	102	840	500	1910	5	1	20467248	581	-1.97	1.85	12	0.04	-1439.00	1532.00	11185	20230418	-74.61	2060	20231020	37.86	4300	-33.95	20240221	2590	9.65	20240219	14670	-80.64	20230418	2060	37.86	20231020	0.21	N	298060	500	102 억		651744	N	N	0	N	00	N