KissMeData/304360/price/prices-20250301.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	20250328	161149	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	-1150	5	-4.51	2893396350	117425	117.02	25200	26000	23750	33150	17850	25500	24640.43	0.42	0	-4906	26766	26132	25516	24882	24266	26450	25200	59	7650	500	17850	50	1	11745796	2860	-35.39	39.85	12	1.00	-688.00	611.00	51600	20240625	-52.81	9640	20240322	152.59	29350	-17.04	20250324	17100	42.40	20250102	51600	-52.81	20240625	11110	119.17	20240328	0.00	N	304360	500	58 억		49197	N	N	0	N	00	N
3	20250328	151152	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-1300	5	-5.10	2802948350	113698	113.31	25200	26000	23750	33150	17850	25500	24652.57	0.42	0	-3415	26766	26132	25516	24882	24266	26450	25200	59	7650	500	17850	50	1	11745796	2842	-35.17	39.61	12	0.97	-688.00	611.00	51600	20240625	-53.10	9640	20240322	151.04	29350	-17.55	20250324	17100	41.52	20250102	51600	-53.10	20240625	11110	117.82	20240328	0.00	N	304360	500	58 억		49197	N	N	0	N	00	N
4	20250328	141156	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	-1400	5	-5.49	2512049025	101563	101.22	25200	26000	23750	33150	17850	25500	24733.90	0.42	0	-3173	26766	26132	25516	24882	24266	26450	25200	59	7650	500	17850	50	1	11745796	2831	-35.03	39.44	12	0.86	-688.00	611.00	51600	20240625	-53.29	9640	20240322	150.00	29350	-17.89	20250324	17100	40.94	20250102	51600	-53.29	20240625	11110	116.92	20240328	0.00	N	304360	500	58 억		49197	N	N	0	N	00	N
5	20250328	131150	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-1300	5	-5.10	2131677000	85700	85.41	25200	26000	23800	33150	17850	25500	24873.71	0.42	0	-3204	26766	26132	25516	24882	24266	26450	25200	59	7650	500	17850	50	1	11745796	2842	-35.17	39.61	12	0.73	-688.00	611.00	51600	20240625	-53.10	9640	20240322	151.04	29350	-17.55	20250324	17100	41.52	20250102	51600	-53.10	20240625	11110	117.82	20240328	0.00	N	304360	500	58 억		49197	N	N	0	N	00	N
6	20250328	121151	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	-850	5	-3.33	1482355275	58860	58.66	25200	26000	24000	33150	17850	25500	25184.43	0.42	0	-4493	26766	26132	25516	24882	24266	26450	25200	59	7650	500	17850	50	1	11745796	2895	-35.83	40.34	12	0.50	-688.00	611.00	51600	20240625	-52.23	9640	20240322	155.71	29350	-16.01	20250324	17100	44.15	20250102	51600	-52.23	20240625	11110	121.87	20240328	0.00	N	304360	500	58 억		49197	N	N	0	N	00	N
7	20250328	111146	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	400	2	1.57	734198075	28829	28.73	25200	26000	25000	33150	17850	25500	25467.34	0.42	0	-4814	26766	26132	25516	24882	24266	26450	25200	59	7650	500	17850	50	1	11745796	3042	-37.65	42.39	12	0.25	-688.00	611.00	51600	20240625	-49.81	9640	20240322	168.67	29350	-11.75	20250324	17100	51.46	20250102	51600	-49.81	20240625	11110	133.12	20240328	0.00	N	304360	500	58 억		49197	N	N	0	N	00	N
8	20250328	101156	57	100.00	KOSDAQ		제약	N	N	N	N		N	25400	-100	5	-0.39	425113650	16839	16.78	25200	25750	25000	33150	17850	25500	25245.78	0.42	0	-1289	26766	26132	25516	24882	24266	26450	25200	59	7650	500	17850	50	1	11745796	2983	-36.92	41.57	12	0.14	-688.00	611.00	51600	20240625	-50.78	9640	20240322	163.49	29350	-13.46	20250324	17100	48.54	20250102	51600	-50.78	20240625	11110	128.62	20240328	0.00	N	304360	500	58 억		49197	N	N	0	N	00	N
9	20250328	091203	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	-450	5	-1.76	164719200	6560	6.54	25200	25350	25000	33150	17850	25500	25109.63	0.42	0	259	26766	26132	25516	24882	24266	26450	25200	59	7650	500	17850	50	1	11745796	2942	-36.41	41.00	12	0.06	-688.00	611.00	51600	20240625	-51.45	9640	20240322	159.85	29350	-14.65	20250324	17100	46.49	20250102	51600	-51.45	20240625	11110	125.47	20240328	0.00	N	304360	500	58 억		49197	N	N	0	N	00	N
10	20250327	162506	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	150	2	0.59	2519050125	99010	75.05	25350	26150	24900	32950	17750	25350	25442.13	0.52	0	-11837	26916	26132	25466	24682	24016	25800	24350	59	7600	500	17740	50	1	11745796	2995	-37.06	41.73	12	0.84	-688.00	611.00	51600	20240625	-50.58	9640	20240322	164.52	29350	-13.12	20250324	17100	49.12	20250102	51600	-50.58	20240625	10990	132.03	20240327	0.00	N	304360	500	58 억		60987	N	N	538	N	00	N
11	20250327	151151	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	250	2	0.99	2456574775	96565	73.20	25350	26150	24900	32950	17750	25350	25439.60	0.52	0	-11522	26916	26132	25466	24682	24016	25800	24350	59	7600	500	17740	50	1	11745796	3007	-37.21	41.90	12	0.82	-688.00	611.00	51600	20240625	-50.39	9640	20240322	165.56	29350	-12.78	20250324	17100	49.71	20250102	51600	-50.39	20240625	10990	132.94	20240327	0.00	N	304360	500	58 억		60987	N	N	538	N	00	N
12	20250327	141153	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	100	2	0.39	1931591550	76190	57.75	25350	25850	24900	32950	17750	25350	25352.30	0.52	0	-6712	26916	26132	25466	24682	24016	25800	24350	59	7600	500	17740	50	1	11745796	2989	-36.99	41.65	12	0.65	-688.00	611.00	51600	20240625	-50.68	9640	20240322	164.00	29350	-13.29	20250324	17100	48.83	20250102	51600	-50.68	20240625	10990	131.57	20240327	0.00	N	304360	500	58 억		60987	N	N	538	N	00	N
13	20250327	131147	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	0	3	0.00	1807299500	71285	54.04	25350	25850	24900	32950	17750	25350	25353.15	0.52	0	-5602	26916	26132	25466	24682	24016	25800	24350	59	7600	500	17740	50	1	11745796	2978	-36.85	41.49	12	0.61	-688.00	611.00	51600	20240625	-50.87	9640	20240322	162.97	29350	-13.63	20250324	17100	48.25	20250102	51600	-50.87	20240625	10990	130.66	20240327	0.00	N	304360	500	58 억		60987	N	N	538	N	00	N
14	20250327	121157	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	100	2	0.39	1699412750	67008	50.79	25350	25850	24900	32950	17750	25350	25361.34	0.52	0	-3235	26916	26132	25466	24682	24016	25800	24350	59	7600	500	17740	50	1	11745796	2989	-36.99	41.65	12	0.57	-688.00	611.00	51600	20240625	-50.68	9640	20240322	164.00	29350	-13.29	20250324	17100	48.83	20250102	51600	-50.68	20240625	10990	131.57	20240327	0.00	N	304360	500	58 억		60987	N	N	538	N	00	N
15	20250327	111152	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	250	2	0.99	1549905800	61118	46.33	25350	25850	24900	32950	17750	25350	25359.24	0.52	0	-2793	26916	26132	25466	24682	24016	25800	24350	59	7600	500	17740	50	1	11745796	3007	-37.21	41.90	12	0.52	-688.00	611.00	51600	20240625	-50.39	9640	20240322	165.56	29350	-12.78	20250324	17100	49.71	20250102	51600	-50.39	20240625	10990	132.94	20240327	0.00	N	304360	500	58 억		60987	N	N	538	N	00	N
16	20250327	101146	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	100	2	0.39	1179048450	46583	35.31	25350	25850	24900	32950	17750	25350	25310.70	0.52	0	-4482	26916	26132	25466	24682	24016	25800	24350	59	7600	500	17740	50	1	11745796	2989	-36.99	41.65	12	0.40	-688.00	611.00	51600	20240625	-50.68	9640	20240322	164.00	29350	-13.29	20250324	17100	48.83	20250102	51600	-50.68	20240625	10990	131.57	20240327	0.00	N	304360	500	58 억		60987	N	N	538	N	00	N
17	20250327	091150	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	-300	5	-1.18	278887750	11116	8.43	25350	25350	24950	32950	17750	25350	25088.86	0.52	0	1551	26916	26132	25466	24682	24016	25800	24350	59	7600	500	17740	50	1	11745796	2942	-36.41	41.00	12	0.09	-688.00	611.00	51600	20240625	-51.45	9640	20240322	159.85	29350	-14.65	20250324	17100	46.49	20250102	51600	-51.45	20240625	10990	127.93	20240327	0.00	N	304360	500	58 억		60987	N	N	538	N	00	N
18	20250326	161138	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-600	5	-2.31	3325380225	131281	39.00	26200	26250	24800	33700	18200	25950	25330.22	0.58	0	-5953	30583	28266	27033	24716	23483	27650	24100	59	7750	500	18160	50	1	11745796	2978	-36.85	41.49	12	1.12	-688.00	611.00	51600	20240625	-50.87	9640	20240322	162.97	29350	-13.63	20250324	17100	48.25	20250102	51600	-50.87	20240625	9940	155.03	20240326	0.00	N	304360	500	58 억		67598	N	N	538	N	00	N
19	20250326	151139	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	-850	5	-3.28	3230708525	127528	37.88	26200	26250	24800	33700	18200	25950	25333.33	0.58	0	-5509	30583	28266	27033	24716	23483	27650	24100	59	7750	500	18160	50	1	11745796	2948	-36.48	41.08	12	1.09	-688.00	611.00	51600	20240625	-51.36	9640	20240322	160.37	29350	-14.48	20250324	17100	46.78	20250102	51600	-51.36	20240625	9940	152.52	20240326	0.00	N	304360	500	58 억		67598	N	N	0	N	00	N
20	20250326	141137	57	100.00	KOSDAQ		제약	N	N	N	N		N	25150	-800	5	-3.08	2877246525	113385	33.68	26200	26250	24800	33700	18200	25950	25375.90	0.58	0	-5437	30583	28266	27033	24716	23483	27650	24100	59	7750	500	18160	50	1	11745796	2954	-36.56	41.16	12	0.97	-688.00	611.00	51600	20240625	-51.26	9640	20240322	160.89	29350	-14.31	20250324	17100	47.08	20250102	51600	-51.26	20240625	9940	153.02	20240326	0.00	N	304360	500	58 억		67598	N	N	0	N	00	N
21	20250326	131141	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	-850	5	-3.28	2462816075	96796	28.75	26200	26250	25000	33700	18200	25950	25443.37	0.58	0	-4318	30583	28266	27033	24716	23483	27650	24100	59	7750	500	18160	50	1	11745796	2948	-36.48	41.08	12	0.82	-688.00	611.00	51600	20240625	-51.36	9640	20240322	160.37	29350	-14.48	20250324	17100	46.78	20250102	51600	-51.36	20240625	9940	152.52	20240326	0.00	N	304360	500	58 억		67598	N	N	0	N	00	N
22	20250326	121146	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	-850	5	-3.28	2234210325	87709	26.05	26200	26250	25000	33700	18200	25950	25472.99	0.58	0	-1855	30583	28266	27033	24716	23483	27650	24100	59	7750	500	18160	50	1	11745796	2948	-36.48	41.08	12	0.75	-688.00	611.00	51600	20240625	-51.36	9640	20240322	160.37	29350	-14.48	20250324	17100	46.78	20250102	51600	-51.36	20240625	9940	152.52	20240326	0.00	N	304360	500	58 억		67598	N	N	0	N	00	N
23	20250326	111142	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	-250	5	-0.96	1748909625	68509	20.35	26200	26250	25050	33700	18200	25950	25528.17	0.58	0	829	30583	28266	27033	24716	23483	27650	24100	59	7750	500	18160	50	1	11745796	3019	-37.35	42.06	12	0.58	-688.00	611.00	51600	20240625	-50.19	9640	20240322	166.60	29350	-12.44	20250324	17100	50.29	20250102	51600	-50.19	20240625	9940	158.55	20240326	0.00	N	304360	500	58 억		67598	N	N	0	N	00	N
24	20250326	101141	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-500	5	-1.93	1481434250	58129	17.27	26200	26250	25050	33700	18200	25950	25485.29	0.58	0	5593	30583	28266	27033	24716	23483	27650	24100	59	7750	500	18160	50	1	11745796	2989	-36.99	41.65	12	0.49	-688.00	611.00	51600	20240625	-50.68	9640	20240322	164.00	29350	-13.29	20250324	17100	48.83	20250102	51600	-50.68	20240625	9940	156.04	20240326	0.00	N	304360	500	58 억		67598	N	N	0	N	00	N
25	20250326	091142	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	-150	5	-0.58	322396025	12453	3.70	26200	26250	25650	33700	18200	25950	25889.02	0.58	0	-41	30583	28266	27033	24716	23483	27650	24100	59	7750	500	18160	50	1	11745796	3030	-37.50	42.23	12	0.11	-688.00	611.00	51600	20240625	-50.00	9640	20240322	167.63	29350	-12.10	20250324	17100	50.88	20250102	51600	-50.00	20240625	9940	159.56	20240326	0.00	N	304360	500	58 억		67598	N	N	0	N	00	N
26	20250325	161132	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-3250	5	-11.13	9127553675	334396	69.29	29300	29350	25800	37950	20450	29200	27297.20	1.06	0	-67209	31700	30450	28100	26850	24500	31075	27475	59	8750	500	20440	50	1	11745796	3048	-37.72	42.47	12	2.85	-688.00	611.00	51600	20240625	-49.71	9640	20240322	169.19	29350	0.00	20250324	17100	51.75	20250102	51600	-49.71	20240625	9940	161.07	20240326	0.00	N	304360	500	58 억		124375	N	N	0	N	00	N
27	20250325	151137	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-3200	5	-10.96	8717415100	318566	66.01	29300	29350	25900	37950	20450	29200	27364.55	1.06	0	-62704	31700	30450	28100	26850	24500	31075	27475	59	8750	500	20440	50	1	11745796	3054	-37.79	42.55	12	2.71	-688.00	611.00	51600	20240625	-49.61	9640	20240322	169.71	29350	0.00	20250324	17100	52.05	20250102	51600	-49.61	20240625	9940	161.57	20240326	0.00	N	304360	500	58 억		124375	N	N	0	N	00	N
28	20250325	141133	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-2950	5	-10.10	7870783950	286144	59.30	29300	29350	26000	37950	20450	29200	27506.37	1.06	0	-55191	31700	30450	28100	26850	24500	31075	27475	59	8750	500	20440	50	1	11745796	3083	-38.15	42.96	12	2.44	-688.00	611.00	51600	20240625	-49.13	9640	20240322	172.30	29350	0.00	20250324	17100	53.51	20250102	51600	-49.13	20240625	9940	164.08	20240326	0.00	N	304360	500	58 억		124375	N	N	0	N	00	N
29	20250325	131224	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-2100	5	-7.19	6243593250	224770	46.58	29300	29350	26850	37950	20450	29200	27777.70	1.06	0	-45892	31700	30450	28100	26850	24500	31075	27475	59	8750	500	20440	50	1	11745796	3183	-39.39	44.35	12	1.91	-688.00	611.00	51600	20240625	-47.48	9640	20240322	181.12	29350	0.00	20250324	17100	58.48	20250102	51600	-47.48	20240625	9940	172.64	20240326	0.00	N	304360	500	58 억		124375	N	N	0	N	00	N
30	20250325	121133	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-2250	5	-7.71	5871027300	210978	43.72	29300	29350	26850	37950	20450	29200	27827.68	1.06	0	-37687	31700	30450	28100	26850	24500	31075	27475	59	8750	500	20440	50	1	11745796	3165	-39.17	44.11	12	1.80	-688.00	611.00	51600	20240625	-47.77	9640	20240322	179.56	29350	0.00	20250324	17100	57.60	20250102	51600	-47.77	20240625	9940	171.13	20240326	0.00	N	304360	500	58 억		124375	N	N	0	N	00	N
31	20250325	111133	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-1900	5	-6.51	4651345075	165949	34.39	29300	29350	27050	37950	20450	29200	28028.76	1.06	0	-32222	31700	30450	28100	26850	24500	31075	27475	59	8750	500	20440	50	1	11745796	3207	-39.68	44.68	12	1.41	-688.00	611.00	51600	20240625	-47.09	9640	20240322	183.20	29350	0.00	20250324	17100	59.65	20250102	51600	-47.09	20240625	9940	174.65	20240326	0.00	N	304360	500	58 억		124375	N	N	0	N	00	N
32	20250325	101144	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-1000	5	-3.42	3026240600	106904	22.15	29300	29350	27850	37950	20450	29200	28308.02	1.06	0	-24828	31700	30450	28100	26850	24500	31075	27475	59	8750	500	20440	50	1	11745796	3312	-40.99	46.15	12	0.91	-688.00	611.00	51600	20240625	-45.35	9640	20240322	192.53	29350	0.00	20250324	17100	64.91	20250102	51600	-45.35	20240625	9940	183.70	20240326	0.00	N	304360	500	58 억		124375	N	N	0	N	00	N
33	20250325	091143	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-1000	5	-3.42	1380234700	48221	9.99	29300	29350	28150	37950	20450	29200	28623.10	1.06	0	-4566	31700	30450	28100	26850	24500	31075	27475	59	8750	500	20440	50	1	11745796	3312	-40.99	46.15	12	0.41	-688.00	611.00	51600	20240625	-45.35	9640	20240322	192.53	29350	0.00	20250324	17100	64.91	20250102	51600	-45.35	20240625	9940	183.70	20240326	0.00	N	304360	500	58 억		124375	N	N	0	N	00	N
34	20250324	161130	57	100.00	KOSDAQ		제약	N	N	N	N		N	29200	3500	2	13.62	13192521950	469078	309.35	25750	29350	25750	33400	18000	25700	28120.65	0.29	0	91024	27766	26732	26166	25132	24566	26500	24900	59	7700	500	17990	50	1	11745796	3430	-42.44	47.79	12	3.99	-688.00	611.00	51600	20240625	-43.41	9640	20240322	202.90	29350	-0.51	20250324	17100	70.76	20250102	51600	-43.41	20240625	9940	193.76	20240326	0.00	N	304360	500	58 억		34017	N	N	0	N	00	N
35	20250324	151138	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	3400	2	13.23	12779308500	454914	300.01	25750	29350	25750	33400	18000	25700	28091.70	0.29	0	90617	27766	26732	26166	25132	24566	26500	24900	59	7700	500	17990	50	1	11745796	3418	-42.30	47.63	12	3.87	-688.00	611.00	51600	20240625	-43.60	9640	20240322	201.87	29350	-0.85	20250324	17100	70.18	20250102	51600	-43.60	20240625	9940	192.76	20240326	0.00	N	304360	500	58 억		34017	N	N	0	N	00	N
36	20250324	141139	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	3400	2	13.23	11412212125	407751	268.90	25750	29350	25750	33400	18000	25700	27988.19	0.29	0	81440	27766	26732	26166	25132	24566	26500	24900	59	7700	500	17990	50	1	11745796	3418	-42.30	47.63	12	3.47	-688.00	611.00	51600	20240625	-43.60	9640	20240322	201.87	29350	-0.85	20250324	17100	70.18	20250102	51600	-43.60	20240625	9940	192.76	20240326	0.00	N	304360	500	58 억		34017	N	N	0	N	00	N
37	20250324	131140	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	2600	2	10.12	8191642800	296454	195.51	25750	28900	25750	33400	18000	25700	27632.09	0.29	0	59619	27766	26732	26166	25132	24566	26500	24900	59	7700	500	17990	50	1	11745796	3324	-41.13	46.32	12	2.52	-688.00	611.00	51600	20240625	-45.16	9640	20240322	193.57	28900	-2.08	20250324	17100	65.50	20250102	51600	-45.16	20240625	9940	184.71	20240326	0.00	N	304360	500	58 억		34017	N	N	0	N	00	N
38	20250324	121137	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	2000	2	7.78	5396920925	198005	130.58	25750	28050	25750	33400	18000	25700	27256.49	0.29	0	50529	27766	26732	26166	25132	24566	26500	24900	59	7700	500	17990	50	1	11745796	3254	-40.26	45.34	12	1.69	-688.00	611.00	51600	20240625	-46.32	9640	20240322	187.34	28050	-1.25	20250324	17100	61.99	20250102	51600	-46.32	20240625	9940	178.67	20240326	0.00	N	304360	500	58 억		34017	N	N	0	N	00	N
39	20250324	111137	57	100.00	KOSDAQ		제약	N	N	N	N		N	27550	1850	2	7.20	3651458250	135210	89.17	25750	27800	25750	33400	18000	25700	27005.83	0.29	0	38093	27766	26732	26166	25132	24566	26500	24900	59	7700	500	17990	50	1	11745796	3236	-40.04	45.09	12	1.15	-688.00	611.00	51600	20240625	-46.61	9640	20240322	185.79	27800	-0.90	20250324	17100	61.11	20250102	51600	-46.61	20240625	9940	177.16	20240326	0.00	N	304360	500	58 억		34017	N	N	0	N	00	N
40	20250324	101134	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	1200	2	4.67	2934780500	108780	71.74	25750	27800	25750	33400	18000	25700	26979.04	0.29	0	32012	27766	26732	26166	25132	24566	26500	24900	59	7700	500	17990	50	1	11745796	3160	-39.10	44.03	12	0.93	-688.00	611.00	51600	20240625	-47.87	9640	20240322	179.05	27800	-3.24	20250324	17100	57.31	20250102	51600	-47.87	20240625	9940	170.62	20240326	0.00	N	304360	500	58 억		34017	N	N	0	N	00	N
41	20250324	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	600	2	2.33	287467975	10977	7.24	25750	26600	25750	33400	18000	25700	26188.21	0.29	0	678	27766	26732	26166	25132	24566	26500	24900	59	7700	500	17990	50	1	11745796	3089	-38.23	43.04	12	0.09	-688.00	611.00	51600	20240625	-49.03	9640	20240322	172.82	27700	-5.05	20250221	17100	53.80	20250102	51600	-49.03	20240625	9940	164.59	20240326	0.00	N	304360	500	58 억		34017	N	N	0	N	00	N
42	20250321	161151	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	-150	5	-0.58	3938971250	149817	75.32	25700	27200	25600	33600	18100	25850	26292.20	0.28	0	-783	28683	27266	26183	24766	23683	27975	25475	59	7750	500	18090	50	1	11745796	3019	-37.35	42.06	12	1.28	-688.00	611.00	51600	20240625	-50.19	9640	20240322	166.60	27700	-7.22	20250221	17100	50.29	20250102	51600	-50.19	20240625	9640	166.60	20240322	0.00	N	304360	500	58 억		32790	N	N	0	N	00	N
43	20250321	151136	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	0	3	0.00	3670058150	139381	70.07	25700	27200	25600	33600	18100	25850	26331.13	0.28	0	-1313	28683	27266	26183	24766	23683	27975	25475	59	7750	500	18090	50	1	11745796	3036	-37.57	42.31	12	1.19	-688.00	611.00	51600	20240625	-49.90	9640	20240322	168.15	27700	-6.68	20250221	17100	51.17	20250102	51600	-49.90	20240625	9640	168.15	20240322	0.00	N	304360	500	58 억		32790	N	N	0	N	00	N
44	20250321	141137	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	300	2	1.16	3303414425	125292	62.99	25700	27200	25600	33600	18100	25850	26365.73	0.28	0	343	28683	27266	26183	24766	23683	27975	25475	59	7750	500	18090	50	1	11745796	3072	-38.01	42.80	12	1.07	-688.00	611.00	51600	20240625	-49.32	9640	20240322	171.27	27700	-5.60	20250221	17100	52.92	20250102	51600	-49.32	20240625	9640	171.27	20240322	0.00	N	304360	500	58 억		32790	N	N	0	N	00	N
45	20250321	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	0	3	0.00	2827768500	106835	53.71	25700	27200	25700	33600	18100	25850	26468.57	0.28	0	1958	28683	27266	26183	24766	23683	27975	25475	59	7750	500	18090	50	1	11745796	3036	-37.57	42.31	12	0.91	-688.00	611.00	51600	20240625	-49.90	9640	20240322	168.15	27700	-6.68	20250221	17100	51.17	20250102	51600	-49.90	20240625	9640	168.15	20240322	0.00	N	304360	500	58 억		32790	N	N	0	N	00	N
46	20250321	121139	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	350	2	1.35	2546799325	96041	48.28	25700	27200	25700	33600	18100	25850	26517.85	0.28	0	2673	28683	27266	26183	24766	23683	27975	25475	59	7750	500	18090	50	1	11745796	3077	-38.08	42.88	12	0.82	-688.00	611.00	51600	20240625	-49.22	9640	20240322	171.78	27700	-5.42	20250221	17100	53.22	20250102	51600	-49.22	20240625	9640	171.78	20240322	0.00	N	304360	500	58 억		32790	N	N	0	N	00	N
47	20250321	111138	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	1000	2	3.87	2171529625	81768	41.11	25700	27200	25700	33600	18100	25850	26557.22	0.28	0	1951	28683	27266	26183	24766	23683	27975	25475	59	7750	500	18090	50	1	11745796	3154	-39.03	43.94	12	0.70	-688.00	611.00	51600	20240625	-47.97	9640	20240322	178.53	27700	-3.07	20250221	17100	57.02	20250102	51600	-47.97	20240625	9640	178.53	20240322	0.00	N	304360	500	58 억		32790	N	N	0	N	00	N
48	20250321	101139	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	1100	2	4.26	1383146275	52460	26.37	25700	27000	25700	33600	18100	25850	26365.75	0.28	0	-1274	28683	27266	26183	24766	23683	27975	25475	59	7750	500	18090	50	1	11745796	3165	-39.17	44.11	12	0.45	-688.00	611.00	51600	20240625	-47.77	9640	20240322	179.56	27700	-2.71	20250221	17100	57.60	20250102	51600	-47.77	20240625	9640	179.56	20240322	0.00	N	304360	500	58 억		32790	N	N	0	N	00	N
49	20250321	091145	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	-50	5	-0.19	414346200	15846	7.97	25700	26450	25700	33600	18100	25850	26148.35	0.28	0	541	28683	27266	26183	24766	23683	27975	25475	59	7750	500	18090	50	1	11745796	3030	-37.50	42.23	12	0.13	-688.00	611.00	51600	20240625	-50.00	9640	20240322	167.63	27700	-6.86	20250221	17100	50.88	20250102	51600	-50.00	20240625	9640	167.63	20240322	0.00	N	304360	500	58 억		32790	N	N	0	N	00	N
50	20250320	161750	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	-150	5	-0.58	5128079375	197065	169.47	25100	27600	25100	33800	18200	26000	26022.48	0.42	0	-18990	27900	26950	26350	25400	24800	26650	25100	59	7800	500	18200	50	1	11745796	3036	-37.57	42.31	12	1.68	-688.00	611.00	51600	20240625	-49.90	9640	20240322	168.15	27700	-6.68	20250221	17100	51.17	20250102	51600	-49.90	20240625	9640	168.15	20240322	0.00	N	304360	500	58 억		49227	N	N	0	N	00	N
51	20250320	151134	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	250	2	0.96	4987386225	191657	164.82	25100	27600	25100	33800	18200	26000	26022.46	0.42	0	-17191	27900	26950	26350	25400	24800	26650	25100	59	7800	500	18200	50	1	11745796	3083	-38.15	42.96	12	1.63	-688.00	611.00	51600	20240625	-49.13	9640	20240322	172.30	27700	-5.23	20250221	17100	53.51	20250102	51600	-49.13	20240625	9640	172.30	20240322	0.00	N	304360	500	58 억		49227	N	N	0	N	00	N
52	20250320	141138	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-450	5	-1.73	2061622250	80616	69.33	25100	26050	25100	33800	18200	26000	25573.36	0.42	0	-8190	27900	26950	26350	25400	24800	26650	25100	59	7800	500	18200	50	1	11745796	3001	-37.14	41.82	12	0.69	-688.00	611.00	51600	20240625	-50.48	9640	20240322	165.04	27700	-7.76	20250221	17100	49.42	20250102	51600	-50.48	20240625	9640	165.04	20240322	0.00	N	304360	500	58 억		49227	N	N	0	N	00	N
53	20250320	131137	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-450	5	-1.73	1792596400	70110	60.29	25100	26050	25100	33800	18200	26000	25568.34	0.42	0	-7442	27900	26950	26350	25400	24800	26650	25100	59	7800	500	18200	50	1	11745796	3001	-37.14	41.82	12	0.60	-688.00	611.00	51600	20240625	-50.48	9640	20240322	165.04	27700	-7.76	20250221	17100	49.42	20250102	51600	-50.48	20240625	9640	165.04	20240322	0.00	N	304360	500	58 억		49227	N	N	0	N	00	N
54	20250320	121135	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	-300	5	-1.15	1436307900	56139	48.28	25100	26050	25100	33800	18200	26000	25584.85	0.42	0	-6483	27900	26950	26350	25400	24800	26650	25100	59	7800	500	18200	50	1	11745796	3019	-37.35	42.06	12	0.48	-688.00	611.00	51600	20240625	-50.19	9640	20240322	166.60	27700	-7.22	20250221	17100	50.29	20250102	51600	-50.19	20240625	9640	166.60	20240322	0.00	N	304360	500	58 억		49227	N	N	0	N	00	N
55	20250320	111135	57	100.00	KOSDAQ		제약	N	N	N	N		N	25400	-600	5	-2.31	1109197250	43378	37.30	25100	26050	25100	33800	18200	26000	25570.50	0.42	0	-8188	27900	26950	26350	25400	24800	26650	25100	59	7800	500	18200	50	1	11745796	2983	-36.92	41.57	12	0.37	-688.00	611.00	51600	20240625	-50.78	9640	20240322	163.49	27700	-8.30	20250221	17100	48.54	20250102	51600	-50.78	20240625	9640	163.49	20240322	0.00	N	304360	500	58 억		49227	N	N	0	N	00	N
56	20250320	101134	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-450	5	-1.73	805060300	31554	27.14	25100	26000	25100	33800	18200	26000	25513.73	0.42	0	-1862	27900	26950	26350	25400	24800	26650	25100	59	7800	500	18200	50	1	11745796	3001	-37.14	41.82	12	0.27	-688.00	611.00	51600	20240625	-50.48	9640	20240322	165.04	27700	-7.76	20250221	17100	49.42	20250102	51600	-50.48	20240625	9640	165.04	20240322	0.00	N	304360	500	58 억		49227	N	N	0	N	00	N
57	20250320	091138	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-550	5	-2.12	208900500	8208	7.06	25100	25950	25100	33800	18200	26000	25450.84	0.42	0	-475	27900	26950	26350	25400	24800	26650	25100	59	7800	500	18200	50	1	11745796	2989	-36.99	41.65	12	0.07	-688.00	611.00	51600	20240625	-50.68	9640	20240322	164.00	27700	-8.12	20250221	17100	48.83	20250102	51600	-50.68	20240625	9640	164.00	20240322	0.00	N	304360	500	58 억		49227	N	N	0	N	00	N
58	20250319	161128	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-900	5	-3.35	2989564225	113778	55.81	26900	27300	25750	34950	18850	26900	26276.21	0.58	0	-22299	28966	27932	26466	25432	23966	28450	25950	59	8050	500	18830	50	1	11745796	3054	-37.79	42.55	12	0.97	-688.00	611.00	51600	20240625	-49.61	9640	20240322	169.71	27700	-6.14	20250221	17100	52.05	20250102	51600	-49.61	20240625	9640	169.71	20240322	0.00	N	304360	500	58 억		67567	N	N	0	N	00	N
59	20250319	151132	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	-800	5	-2.97	2909044375	110687	54.30	26900	27300	25750	34950	18850	26900	26281.72	0.58	0	-22274	28966	27932	26466	25432	23966	28450	25950	59	8050	500	18830	50	1	11745796	3066	-37.94	42.72	12	0.94	-688.00	611.00	51600	20240625	-49.42	9640	20240322	170.75	27700	-5.78	20250221	17100	52.63	20250102	51600	-49.42	20240625	9640	170.75	20240322	0.00	N	304360	500	58 억		67567	N	N	0	N	00	N
60	20250319	141134	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-650	5	-2.42	2653449425	100907	49.50	26900	27300	25750	34950	18850	26900	26295.99	0.58	0	-21251	28966	27932	26466	25432	23966	28450	25950	59	8050	500	18830	50	1	11745796	3083	-38.15	42.96	12	0.86	-688.00	611.00	51600	20240625	-49.13	9640	20240322	172.30	27700	-5.23	20250221	17100	53.51	20250102	51600	-49.13	20240625	9640	172.30	20240322	0.00	N	304360	500	58 억		67567	N	N	0	N	00	N
61	20250319	131132	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-600	5	-2.23	2487368925	94602	46.41	26900	27300	25750	34950	18850	26900	26292.98	0.58	0	-19393	28966	27932	26466	25432	23966	28450	25950	59	8050	500	18830	50	1	11745796	3089	-38.23	43.04	12	0.81	-688.00	611.00	51600	20240625	-49.03	9640	20240322	172.82	27700	-5.05	20250221	17100	53.80	20250102	51600	-49.03	20240625	9640	172.82	20240322	0.00	N	304360	500	58 억		67567	N	N	0	N	00	N
62	20250319	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-550	5	-2.04	2202627325	83779	41.10	26900	27300	25750	34950	18850	26900	26290.92	0.58	0	-16882	28966	27932	26466	25432	23966	28450	25950	59	8050	500	18830	50	1	11745796	3095	-38.30	43.13	12	0.71	-688.00	611.00	51600	20240625	-48.93	9640	20240322	173.34	27700	-4.87	20250221	17100	54.09	20250102	51600	-48.93	20240625	9640	173.34	20240322	0.00	N	304360	500	58 억		67567	N	N	0	N	00	N
63	20250319	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-950	5	-3.53	1697860075	64334	31.56	26900	27300	25850	34950	18850	26900	26391.33	0.58	0	-13292	28966	27932	26466	25432	23966	28450	25950	59	8050	500	18830	50	1	11745796	3048	-37.72	42.47	12	0.55	-688.00	611.00	51600	20240625	-49.71	9640	20240322	169.19	27700	-6.32	20250221	17100	51.75	20250102	51600	-49.71	20240625	9640	169.19	20240322	0.00	N	304360	500	58 억		67567	N	N	0	N	00	N
64	20250319	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	-800	5	-2.97	1170363925	44076	21.62	26900	27300	26100	34950	18850	26900	26553.32	0.58	0	-7210	28966	27932	26466	25432	23966	28450	25950	59	8050	500	18830	50	1	11745796	3066	-37.94	42.72	12	0.38	-688.00	611.00	51600	20240625	-49.42	9640	20240322	170.75	27700	-5.78	20250221	17100	52.63	20250102	51600	-49.42	20240625	9640	170.75	20240322	0.00	N	304360	500	58 억		67567	N	N	0	N	00	N
65	20250319	091137	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-200	5	-0.74	279621450	10402	5.10	26900	27300	26650	34950	18850	26900	26881.51	0.58	0	-3610	28966	27932	26466	25432	23966	28450	25950	59	8050	500	18830	50	1	11745796	3136	-38.81	43.70	12	0.09	-688.00	611.00	51600	20240625	-48.26	9640	20240322	176.97	27700	-3.61	20250221	17100	56.14	20250102	51600	-48.26	20240625	9640	176.97	20240322	0.00	N	304360	500	58 억		67567	N	N	0	N	00	N
66	20250318	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	1250	2	4.87	5364871050	202486	230.29	25700	27500	25000	33300	18000	25650	26494.99	0.25	0	38481	26650	26150	25500	25000	24350	26400	25250	59	7650	500	17950	50	1	11745796	3160	-39.10	44.03	12	1.72	-688.00	611.00	51600	20240625	-47.87	9640	20240322	179.05	27700	-2.89	20250221	17100	57.31	20250102	51600	-47.87	20240625	9640	179.05	20240322	0.00	N	304360	500	58 억		29102	N	N	0	N	00	N
67	20250318	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	1350	2	5.26	5088164800	192193	218.59	25700	27500	25000	33300	18000	25650	26474.25	0.25	0	39075	26650	26150	25500	25000	24350	26400	25250	59	7650	500	17950	50	1	11745796	3171	-39.24	44.19	12	1.64	-688.00	611.00	51600	20240625	-47.67	9640	20240322	180.08	27700	-2.53	20250221	17100	57.89	20250102	51600	-47.67	20240625	9640	180.08	20240322	0.00	N	304360	500	58 억		29102	N	N	0	N	00	N
68	20250318	141128	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	850	2	3.31	2979351150	114162	129.84	25700	26700	25000	33300	18000	25650	26097.57	0.25	0	18301	26650	26150	25500	25000	24350	26400	25250	59	7650	500	17950	50	1	11745796	3113	-38.52	43.37	12	0.97	-688.00	611.00	51600	20240625	-48.64	9640	20240322	174.90	27700	-4.33	20250221	17100	54.97	20250102	51600	-48.64	20240625	9640	174.90	20240322	0.00	N	304360	500	58 억		29102	N	N	0	N	00	N
69	20250318	131127	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	550	2	2.14	2607289750	99991	113.72	25700	26700	25000	33300	18000	25650	26075.24	0.25	0	15747	26650	26150	25500	25000	24350	26400	25250	59	7650	500	17950	50	1	11745796	3077	-38.08	42.88	12	0.85	-688.00	611.00	51600	20240625	-49.22	9640	20240322	171.78	27700	-5.42	20250221	17100	53.22	20250102	51600	-49.22	20240625	9640	171.78	20240322	0.00	N	304360	500	58 억		29102	N	N	0	N	00	N
70	20250318	121130	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	450	2	1.75	2437205800	93467	106.30	25700	26700	25000	33300	18000	25650	26075.58	0.25	0	15578	26650	26150	25500	25000	24350	26400	25250	59	7650	500	17950	50	1	11745796	3066	-37.94	42.72	12	0.80	-688.00	611.00	51600	20240625	-49.42	9640	20240322	170.75	27700	-5.78	20250221	17100	52.63	20250102	51600	-49.42	20240625	9640	170.75	20240322	0.00	N	304360	500	58 억		29102	N	N	0	N	00	N
71	20250318	111127	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	850	2	3.31	2213135750	84926	96.59	25700	26700	25000	33300	18000	25650	26059.58	0.25	0	18504	26650	26150	25500	25000	24350	26400	25250	59	7650	500	17950	50	1	11745796	3113	-38.52	43.37	12	0.72	-688.00	611.00	51600	20240625	-48.64	9640	20240322	174.90	27700	-4.33	20250221	17100	54.97	20250102	51600	-48.64	20240625	9640	174.90	20240322	0.00	N	304360	500	58 억		29102	N	N	0	N	00	N
72	20250318	101130	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	150	2	0.58	1424880625	54868	62.40	25700	26600	25000	33300	18000	25650	25969.25	0.25	0	8419	26650	26150	25500	25000	24350	26400	25250	59	7650	500	17950	50	1	11745796	3030	-37.50	42.23	12	0.47	-688.00	611.00	51600	20240625	-50.00	9640	20240322	167.63	27700	-6.86	20250221	17100	50.88	20250102	51600	-50.00	20240625	9640	167.63	20240322	0.00	N	304360	500	58 억		29102	N	N	0	N	00	N
73	20250318	091133	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-150	5	-0.58	279829650	11074	12.59	25700	25750	25000	33300	18000	25650	25269.07	0.25	0	5035	26650	26150	25500	25000	24350	26400	25250	59	7650	500	17950	50	1	11745796	2995	-37.06	41.73	12	0.09	-688.00	611.00	51600	20240625	-50.58	9640	20240322	164.52	27700	-7.94	20250221	17100	49.12	20250102	51600	-50.58	20240625	9640	164.52	20240322	0.00	N	304360	500	58 억		29102	N	N	0	N	00	N
74	20250317	161125	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	-50	5	-0.19	2218555900	87490	102.45	25300	26000	24850	33400	18000	25700	25357.74	0.32	0	-8181	26866	26282	25866	25282	24866	26575	25575	59	7700	500	17990	50	1	11745796	3013	-37.28	41.98	12	0.74	-688.00	611.00	51600	20240625	-50.29	9640	20240322	166.08	27700	-7.40	20250221	17100	50.00	20250102	51600	-50.29	20240625	9640	166.08	20240322	0.00	N	304360	500	58 억		37923	N	N	0	N	00	N
75	20250317	151123	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-250	5	-0.97	2044230050	80704	94.51	25300	26000	24850	33400	18000	25700	25329.97	0.32	0	-11537	26866	26282	25866	25282	24866	26575	25575	59	7700	500	17990	50	1	11745796	2989	-36.99	41.65	12	0.69	-688.00	611.00	51600	20240625	-50.68	9640	20240322	164.00	27700	-8.12	20250221	17100	48.83	20250102	51600	-50.68	20240625	9640	164.00	20240322	0.00	N	304360	500	58 억		37923	N	N	0	N	00	N
76	20250317	141126	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-500	5	-1.95	1750384150	69184	81.02	25300	26000	24850	33400	18000	25700	25300.42	0.32	0	-11478	26866	26282	25866	25282	24866	26575	25575	59	7700	500	17990	50	1	11745796	2960	-36.63	41.24	12	0.59	-688.00	611.00	51600	20240625	-51.16	9640	20240322	161.41	27700	-9.03	20250221	17100	47.37	20250102	51600	-51.16	20240625	9640	161.41	20240322	0.00	N	304360	500	58 억		37923	N	N	0	N	00	N
77	20250317	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	-800	5	-3.11	1653660525	65339	76.51	25300	26000	24850	33400	18000	25700	25308.94	0.32	0	-11210	26866	26282	25866	25282	24866	26575	25575	59	7700	500	17990	50	1	11745796	2925	-36.19	40.75	12	0.56	-688.00	611.00	51600	20240625	-51.74	9640	20240322	158.30	27700	-10.11	20250221	17100	45.61	20250102	51600	-51.74	20240625	9640	158.30	20240322	0.00	N	304360	500	58 억		37923	N	N	0	N	00	N
78	20250317	121125	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-350	5	-1.36	1227815525	48351	56.62	25300	26000	25100	33400	18000	25700	25393.80	0.32	0	-7345	26866	26282	25866	25282	24866	26575	25575	59	7700	500	17990	50	1	11745796	2978	-36.85	41.49	12	0.41	-688.00	611.00	51600	20240625	-50.87	9640	20240322	162.97	27700	-8.48	20250221	17100	48.25	20250102	51600	-50.87	20240625	9640	162.97	20240322	0.00	N	304360	500	58 억		37923	N	N	0	N	00	N
79	20250317	111124	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	0	3	0.00	1001668775	39417	46.16	25300	26000	25100	33400	18000	25700	25412.10	0.32	0	-7131	26866	26282	25866	25282	24866	26575	25575	59	7700	500	17990	50	1	11745796	3019	-37.35	42.06	12	0.34	-688.00	611.00	51600	20240625	-50.19	9640	20240322	166.60	27700	-7.22	20250221	17100	50.29	20250102	51600	-50.19	20240625	9640	166.60	20240322	0.00	N	304360	500	58 억		37923	N	N	0	N	00	N
80	20250317	101123	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-250	5	-0.97	742374725	29268	34.27	25300	26000	25100	33400	18000	25700	25364.72	0.32	0	-5743	26866	26282	25866	25282	24866	26575	25575	59	7700	500	17990	50	1	11745796	2989	-36.99	41.65	12	0.25	-688.00	611.00	51600	20240625	-50.68	9640	20240322	164.00	27700	-8.12	20250221	17100	48.83	20250102	51600	-50.68	20240625	9640	164.00	20240322	0.00	N	304360	500	58 억		37923	N	N	0	N	00	N
81	20250317	091127	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-100	5	-0.39	261362750	10270	12.03	25300	26000	25300	33400	18000	25700	25449.15	0.32	0	-1335	26866	26282	25866	25282	24866	26575	25575	59	7700	500	17990	50	1	11745796	3007	-37.21	41.90	12	0.09	-688.00	611.00	51600	20240625	-50.39	9640	20240322	165.56	27700	-7.58	20250221	17100	49.71	20250102	51600	-50.39	20240625	9640	165.56	20240322	0.00	N	304360	500	58 억		37923	N	N	0	N	00	N
82	20250314	161119	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	-300	5	-1.15	2199838475	84886	84.60	25500	26450	25450	33800	18200	26000	25915.75	0.40	0	-8645	26966	26482	25916	25432	24866	26725	25675	59	7800	500	18200	50	1	11745796	3019	-37.35	42.06	12	0.72	-688.00	611.00	51600	20240625	-50.19	9640	20240322	166.60	27700	-7.22	20250221	17100	50.29	20250102	51600	-50.19	20240625	9640	166.60	20240322	0.00	N	304360	500	58 억		46416	N	N	0	N	00	N
83	20250314	151128	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-450	5	-1.73	2149528975	82927	82.65	25500	26450	25450	33800	18200	26000	25920.74	0.40	0	-8515	26966	26482	25916	25432	24866	26725	25675	59	7800	500	18200	50	1	11745796	3001	-37.14	41.82	12	0.71	-688.00	611.00	51600	20240625	-50.48	9640	20240322	165.04	27700	-7.76	20250221	17100	49.42	20250102	51600	-50.48	20240625	9640	165.04	20240322	0.00	N	304360	500	58 억		46416	N	N	0	N	00	N
84	20250314	141121	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	0	3	0.00	1685593625	64855	64.64	25500	26450	25450	33800	18200	26000	25990.19	0.40	0	-5419	26966	26482	25916	25432	24866	26725	25675	59	7800	500	18200	50	1	11745796	3054	-37.79	42.55	12	0.55	-688.00	611.00	51600	20240625	-49.61	9640	20240322	169.71	27700	-6.14	20250221	17100	52.05	20250102	51600	-49.61	20240625	9640	169.71	20240322	0.00	N	304360	500	58 억		46416	N	N	0	N	00	N
85	20250314	131120	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	200	2	0.77	1504002100	57880	57.69	25500	26450	25450	33800	18200	26000	25984.83	0.40	0	-5038	26966	26482	25916	25432	24866	26725	25675	59	7800	500	18200	50	1	11745796	3077	-38.08	42.88	12	0.49	-688.00	611.00	51600	20240625	-49.22	9640	20240322	171.78	27700	-5.42	20250221	17100	53.22	20250102	51600	-49.22	20240625	9640	171.78	20240322	0.00	N	304360	500	58 억		46416	N	N	0	N	00	N
86	20250314	121122	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	200	2	0.77	1210916150	46669	46.51	25500	26450	25450	33800	18200	26000	25946.91	0.40	0	-4979	26966	26482	25916	25432	24866	26725	25675	59	7800	500	18200	50	1	11745796	3077	-38.08	42.88	12	0.40	-688.00	611.00	51600	20240625	-49.22	9640	20240322	171.78	27700	-5.42	20250221	17100	53.22	20250102	51600	-49.22	20240625	9640	171.78	20240322	0.00	N	304360	500	58 억		46416	N	N	0	N	00	N
87	20250314	111122	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	50	2	0.19	872550800	33776	33.66	25500	26250	25450	33800	18200	26000	25833.46	0.40	0	-4106	26966	26482	25916	25432	24866	26725	25675	59	7800	500	18200	50	1	11745796	3060	-37.86	42.64	12	0.29	-688.00	611.00	51600	20240625	-49.52	9640	20240322	170.23	27700	-5.96	20250221	17100	52.34	20250102	51600	-49.52	20240625	9640	170.23	20240322	0.00	N	304360	500	58 억		46416	N	N	0	N	00	N
88	20250314	101120	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	-150	5	-0.58	627100000	24303	24.22	25500	26250	25450	33800	18200	26000	25803.40	0.40	0	-2600	26966	26482	25916	25432	24866	26725	25675	59	7800	500	18200	50	1	11745796	3036	-37.57	42.31	12	0.21	-688.00	611.00	51600	20240625	-49.90	9640	20240322	168.15	27700	-6.68	20250221	17100	51.17	20250102	51600	-49.90	20240625	9640	168.15	20240322	0.00	N	304360	500	58 억		46416	N	N	0	N	00	N
89	20250314	091127	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-400	5	-1.54	289963150	11309	11.27	25500	26250	25450	33800	18200	26000	25640.03	0.40	0	709	26966	26482	25916	25432	24866	26725	25675	59	7800	500	18200	50	1	11745796	3007	-37.21	41.90	12	0.10	-688.00	611.00	51600	20240625	-50.39	9640	20240322	165.56	27700	-7.58	20250221	17100	49.71	20250102	51600	-50.39	20240625	9640	165.56	20240322	0.00	N	304360	500	58 억		46416	N	N	0	N	00	N
90	20250313	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	500	2	1.96	2592526000	99988	57.60	25750	26400	25350	33150	17850	25500	25928.36	0.38	0	-3635	27866	26682	25466	24282	23066	27275	24875	59	7650	500	17850	50	1	11745796	3054	-37.79	42.55	12	0.85	-688.00	611.00	51600	20240625	-49.61	9640	20240322	169.71	27700	-6.14	20250221	17100	52.05	20250102	51600	-49.61	20240625	9640	169.71	20240322	0.00	N	304360	500	58 억		45084	N	N	0	N	00	N
91	20250313	151114	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	700	2	2.75	2508038450	96749	55.74	25750	26400	25350	33150	17850	25500	25923.15	0.38	0	-4081	27866	26682	25466	24282	23066	27275	24875	59	7650	500	17850	50	1	11745796	3077	-38.08	42.88	12	0.82	-688.00	611.00	51600	20240625	-49.22	9640	20240322	171.78	27700	-5.42	20250221	17100	53.22	20250102	51600	-49.22	20240625	9640	171.78	20240322	0.00	N	304360	500	58 억		45084	N	N	0	N	00	N
92	20250313	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	350	2	1.37	2178938650	84121	48.46	25750	26400	25350	33150	17850	25500	25902.43	0.38	0	-6720	27866	26682	25466	24282	23066	27275	24875	59	7650	500	17850	50	1	11745796	3036	-37.57	42.31	12	0.72	-688.00	611.00	51600	20240625	-49.90	9640	20240322	168.15	27700	-6.68	20250221	17100	51.17	20250102	51600	-49.90	20240625	9640	168.15	20240322	0.00	N	304360	500	58 억		45084	N	N	0	N	00	N
93	20250313	131114	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	650	2	2.55	1920224000	74129	42.71	25750	26400	25350	33150	17850	25500	25903.82	0.38	0	-5673	27866	26682	25466	24282	23066	27275	24875	59	7650	500	17850	50	1	11745796	3072	-38.01	42.80	12	0.63	-688.00	611.00	51600	20240625	-49.32	9640	20240322	171.27	27700	-5.60	20250221	17100	52.92	20250102	51600	-49.32	20240625	9640	171.27	20240322	0.00	N	304360	500	58 억		45084	N	N	0	N	00	N
94	20250313	121114	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	700	2	2.75	1681901375	64976	37.43	25750	26400	25350	33150	17850	25500	25884.96	0.38	0	-8471	27866	26682	25466	24282	23066	27275	24875	59	7650	500	17850	50	1	11745796	3077	-38.08	42.88	12	0.55	-688.00	611.00	51600	20240625	-49.22	9640	20240322	171.78	27700	-5.42	20250221	17100	53.22	20250102	51600	-49.22	20240625	9640	171.78	20240322	0.00	N	304360	500	58 억		45084	N	N	0	N	00	N
95	20250313	111116	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	700	2	2.75	1430343825	55376	31.90	25750	26350	25350	33150	17850	25500	25829.67	0.38	0	-7324	27866	26682	25466	24282	23066	27275	24875	59	7650	500	17850	50	1	11745796	3077	-38.08	42.88	12	0.47	-688.00	611.00	51600	20240625	-49.22	9640	20240322	171.78	27700	-5.42	20250221	17100	53.22	20250102	51600	-49.22	20240625	9640	171.78	20240322	0.00	N	304360	500	58 억		45084	N	N	0	N	00	N
96	20250313	101114	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	400	2	1.57	786966150	30687	17.68	25750	26100	25350	33150	17850	25500	25644.94	0.38	0	-5019	27866	26682	25466	24282	23066	27275	24875	59	7650	500	17850	50	1	11745796	3042	-37.65	42.39	12	0.26	-688.00	611.00	51600	20240625	-49.81	9640	20240322	168.67	27700	-6.50	20250221	17100	51.46	20250102	51600	-49.81	20240625	9640	168.67	20240322	0.00	N	304360	500	58 억		45084	N	N	0	N	00	N
97	20250313	091116	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	100	2	0.39	196923625	7655	4.41	25750	26000	25575	33150	17850	25500	25724.84	0.38	0	-422	27866	26682	25466	24282	23066	27275	24875	59	7650	500	17850	50	1	11745796	3007	-37.21	41.90	12	0.07	-688.00	611.00	51600	20240625	-50.39	9640	20240322	165.56	27700	-7.58	20250221	17100	49.71	20250102	51600	-50.39	20240625	9640	165.56	20240322	0.00	N	304360	500	58 억		45084	N	N	0	N	00	N
98	20250312	161108	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	800	2	3.24	4396608625	172685	247.49	24700	26650	24250	32100	17300	24700	25460.27	0.44	0	-6451	26500	25600	23850	22950	21200	26050	23400	59	7400	500	17290	50	1	11745796	2995	-37.06	41.73	12	1.47	-688.00	611.00	51600	20240625	-50.58	9640	20240322	164.52	27700	-7.94	20250221	17100	49.12	20250102	51600	-50.58	20240625	9640	164.52	20240322	0.00	N	304360	500	58 억		51644	N	N	0	N	00	N
99	20250312	151109	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	800	2	3.24	4300749875	168917	242.09	24700	26650	24250	32100	17300	24700	25460.73	0.44	0	-6359	26500	25600	23850	22950	21200	26050	23400	59	7400	500	17290	50	1	11745796	2995	-37.06	41.73	12	1.44	-688.00	611.00	51600	20240625	-50.58	9640	20240322	164.52	27700	-7.94	20250221	17100	49.12	20250102	51600	-50.58	20240625	9640	164.52	20240322	0.00	N	304360	500	58 억		51644	N	N	0	N	00	N
100	20250312	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	1300	2	5.26	3432726275	134901	193.34	24700	26650	24250	32100	17300	24700	25446.26	0.44	0	-10196	26500	25600	23850	22950	21200	26050	23400	59	7400	500	17290	50	1	11745796	3054	-37.79	42.55	12	1.15	-688.00	611.00	51600	20240625	-49.61	9640	20240322	169.71	27700	-6.14	20250221	17100	52.05	20250102	51600	-49.61	20240625	9640	169.71	20240322	0.00	N	304360	500	58 억		51644	N	N	0	N	00	N
101	20250312	131108	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	200	2	0.81	972914375	39456	56.55	24700	25000	24250	32100	17300	24700	24658.21	0.44	0	-3177	26500	25600	23850	22950	21200	26050	23400	59	7400	500	17290	50	1	11745796	2925	-36.19	40.75	12	0.34	-688.00	611.00	51600	20240625	-51.74	9640	20240322	158.30	27700	-10.11	20250221	17100	45.61	20250102	51600	-51.74	20240625	9640	158.30	20240322	0.00	N	304360	500	58 억		51644	N	N	0	N	00	N
102	20250312	121111	57	100.00	KOSDAQ		제약	N	N	N	N		N	24800	100	2	0.40	891413325	36175	51.85	24700	25000	24250	32100	17300	24700	24641.70	0.44	0	-3225	26500	25600	23850	22950	21200	26050	23400	59	7400	500	17290	50	1	11745796	2913	-36.05	40.59	12	0.31	-688.00	611.00	51600	20240625	-51.94	9640	20240322	157.26	27700	-10.47	20250221	17100	45.03	20250102	51600	-51.94	20240625	9640	157.26	20240322	0.00	N	304360	500	58 억		51644	N	N	0	N	00	N
103	20250312	111103	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	150	2	0.61	738887125	30050	43.07	24700	24950	24250	32100	17300	24700	24588.59	0.44	0	-2876	26500	25600	23850	22950	21200	26050	23400	59	7400	500	17290	50	1	11745796	2919	-36.12	40.67	12	0.26	-688.00	611.00	51600	20240625	-51.84	9640	20240322	157.78	27700	-10.29	20250221	17100	45.32	20250102	51600	-51.84	20240625	9640	157.78	20240322	0.00	N	304360	500	58 억		51644	N	N	0	N	00	N
104	20250312	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	-200	5	-0.81	491861325	20009	28.68	24700	24950	24250	32100	17300	24700	24582.00	0.44	0	-2755	26500	25600	23850	22950	21200	26050	23400	59	7400	500	17290	50	1	11745796	2878	-35.61	40.10	12	0.17	-688.00	611.00	51600	20240625	-52.52	9640	20240322	154.15	27700	-11.55	20250221	17100	43.27	20250102	51600	-52.52	20240625	9640	154.15	20240322	0.00	N	304360	500	58 억		51644	N	N	0	N	00	N
105	20250312	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	-100	5	-0.40	123246550	5021	7.20	24700	24950	24250	32100	17300	24700	24546.22	0.44	0	441	26500	25600	23850	22950	21200	26050	23400	59	7400	500	17290	50	1	11745796	2889	-35.76	40.26	12	0.04	-688.00	611.00	51600	20240625	-52.33	9640	20240322	155.19	27700	-11.19	20250221	17100	43.86	20250102	51600	-52.33	20240625	9640	155.19	20240322	0.00	N	304360	500	58 억		51644	N	N	0	N	00	N
106	20250311	161059	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	350	2	1.44	1652328400	69376	62.93	23550	24750	22100	31650	17050	24350	23815.78	0.41	0	2432	26150	25250	24350	23450	22550	25700	23900	59	7300	500	17040	50	1	11745796	2901	-35.90	40.43	12	0.59	-688.00	611.00	51600	20240625	-52.13	9640	20240322	156.22	27700	-10.83	20250221	17100	44.44	20250102	51600	-52.13	20240625	9640	156.22	20240322	0.00	N	304360	500	58 억		48217	N	N	65	N	00	N
107	20250311	151102	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	250	2	1.03	1597865200	67172	60.93	23550	24700	22100	31650	17050	24350	23787.66	0.41	0	2032	26150	25250	24350	23450	22550	25700	23900	59	7300	500	17040	50	1	11745796	2889	-35.76	40.26	12	0.57	-688.00	611.00	51600	20240625	-52.33	9640	20240322	155.19	27700	-11.19	20250221	17100	43.86	20250102	51600	-52.33	20240625	9640	155.19	20240322	0.00	N	304360	500	58 억		48217	N	N	65	N	00	N
108	20250311	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-150	5	-0.62	1338917625	56571	51.31	23550	24650	22100	31650	17050	24350	23667.90	0.41	0	-570	26150	25250	24350	23450	22550	25700	23900	59	7300	500	17040	50	1	11745796	2842	-35.17	39.61	12	0.48	-688.00	611.00	51600	20240625	-53.10	9640	20240322	151.04	27700	-12.64	20250221	17100	41.52	20250102	51600	-53.10	20240625	9640	151.04	20240322	0.00	N	304360	500	58 억		48217	N	N	65	N	00	N
109	20250311	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	-250	5	-1.03	1099337125	46745	42.40	23550	24250	22100	31650	17050	24350	23517.73	0.41	0	141	26150	25250	24350	23450	22550	25700	23900	59	7300	500	17040	50	1	11745796	2831	-35.03	39.44	12	0.40	-688.00	611.00	51600	20240625	-53.29	9640	20240322	150.00	27700	-13.00	20250221	17100	40.94	20250102	51600	-53.29	20240625	9640	150.00	20240322	0.00	N	304360	500	58 억		48217	N	N	65	N	00	N
110	20250311	121100	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-150	5	-0.62	954331275	40720	36.94	23550	24200	22100	31650	17050	24350	23436.40	0.41	0	217	26150	25250	24350	23450	22550	25700	23900	59	7300	500	17040	50	1	11745796	2842	-35.17	39.61	12	0.35	-688.00	611.00	51600	20240625	-53.10	9640	20240322	151.04	27700	-12.64	20250221	17100	41.52	20250102	51600	-53.10	20240625	9640	151.04	20240322	0.00	N	304360	500	58 억		48217	N	N	65	N	00	N
111	20250311	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	-650	5	-2.67	772778575	33021	29.95	23550	23800	22100	31650	17050	24350	23402.61	0.41	0	-2826	26150	25250	24350	23450	22550	25700	23900	59	7300	500	17040	50	1	11745796	2784	-34.45	38.79	12	0.28	-688.00	611.00	51600	20240625	-54.07	9640	20240322	145.85	27700	-14.44	20250221	17100	38.60	20250102	51600	-54.07	20240625	9640	145.85	20240322	0.00	N	304360	500	58 억		48217	N	N	65	N	00	N
112	20250311	101101	57	100.00	KOSDAQ		제약	N	N	N	N		N	23625	-725	5	-2.98	658817550	28191	25.57	23550	23800	22100	31650	17050	24350	23369.75	0.41	0	-2561	26150	25250	24350	23450	22550	25700	23900	59	7300	500	17040	50	1	11745796	2775	-34.34	38.67	12	0.24	-688.00	611.00	51600	20240625	-54.22	9640	20240322	145.07	27700	-14.71	20250221	17100	38.16	20250102	51600	-54.22	20240625	9640	145.07	20240322	0.00	N	304360	500	58 억		48217	N	N	65	N	00	N
113	20250311	091103	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	-850	5	-3.49	477005050	20487	18.58	23550	23800	22100	31650	17050	24350	23283.25	0.41	0	277	26150	25250	24350	23450	22550	25700	23900	59	7300	500	17040	50	1	11745796	2760	-34.16	38.46	12	0.17	-688.00	611.00	51600	20240625	-54.46	9640	20240322	143.78	27700	-15.16	20250221	17100	37.43	20250102	51600	-54.46	20240625	9640	143.78	20240322	0.00	N	304360	500	58 억		48217	N	N	65	N	00	N
114	20250310	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	50	2	0.21	2214658525	91121	82.36	24300	25250	23450	31550	17050	24300	24304.48	0.46	0	-5123	26433	25366	24283	23216	22133	25900	23750	59	7250	500	17010	50	1	11745796	2860	-35.39	39.85	12	0.78	-688.00	611.00	51600	20240625	-52.81	9640	20240322	152.59	27700	-12.09	20250221	17100	42.40	20250102	51600	-52.81	20240625	9640	152.59	20240322	0.00	N	304360	500	58 억		53526	N	N	65	N	00	N
115	20250310	151100	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	100	2	0.41	2146939025	88344	79.85	24300	25250	23450	31550	17050	24300	24302.04	0.46	0	-4875	26433	25366	24283	23216	22133	25900	23750	59	7250	500	17010	50	1	11745796	2866	-35.47	39.93	12	0.75	-688.00	611.00	51600	20240625	-52.71	9640	20240322	153.11	27700	-11.91	20250221	17100	42.69	20250102	51600	-52.71	20240625	9640	153.11	20240322	0.00	N	304360	500	58 억		53526	N	N	0	N	00	N
116	20250310	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	800	2	3.29	1822628475	75164	67.94	24300	25250	23450	31550	17050	24300	24248.56	0.46	0	-5530	26433	25366	24283	23216	22133	25900	23750	59	7250	500	17010	50	1	11745796	2948	-36.48	41.08	12	0.64	-688.00	611.00	51600	20240625	-51.36	9640	20240322	160.37	27700	-9.39	20250221	17100	46.78	20250102	51600	-51.36	20240625	9640	160.37	20240322	0.00	N	304360	500	58 억		53526	N	N	0	N	00	N
117	20250310	131056	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-300	5	-1.23	1250432100	52147	47.13	24300	25000	23450	31550	17050	24300	23977.84	0.46	0	-6932	26433	25366	24283	23216	22133	25900	23750	59	7250	500	17010	50	1	11745796	2819	-34.88	39.28	12	0.44	-688.00	611.00	51600	20240625	-53.49	9640	20240322	148.96	27700	-13.36	20250221	17100	40.35	20250102	51600	-53.49	20240625	9640	148.96	20240322	0.00	N	304360	500	58 억		53526	N	N	0	N	00	N
118	20250310	121054	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	-400	5	-1.65	1048263300	43687	39.49	24300	25000	23450	31550	17050	24300	23993.55	0.46	0	-4304	26433	25366	24283	23216	22133	25900	23750	59	7250	500	17010	50	1	11745796	2807	-34.74	39.12	12	0.37	-688.00	611.00	51600	20240625	-53.68	9640	20240322	147.93	27700	-13.72	20250221	17100	39.77	20250102	51600	-53.68	20240625	9640	147.93	20240322	0.00	N	304360	500	58 억		53526	N	N	0	N	00	N
119	20250310	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	-250	5	-1.03	692386600	28678	25.92	24300	25000	23700	31550	17050	24300	24142.45	0.46	0	-5246	26433	25366	24283	23216	22133	25900	23750	59	7250	500	17010	50	1	11745796	2825	-34.96	39.36	12	0.24	-688.00	611.00	51600	20240625	-53.39	9640	20240322	149.48	27700	-13.18	20250221	17100	40.64	20250102	51600	-53.39	20240625	9640	149.48	20240322	0.00	N	304360	500	58 억		53526	N	N	0	N	00	N
120	20250310	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-50	5	-0.21	576217650	23860	21.57	24300	25000	23700	31550	17050	24300	24148.76	0.46	0	-5141	26433	25366	24283	23216	22133	25900	23750	59	7250	500	17010	50	1	11745796	2848	-35.25	39.69	12	0.20	-688.00	611.00	51600	20240625	-53.00	9640	20240322	151.56	27700	-12.45	20250221	17100	41.81	20250102	51600	-53.00	20240625	9640	151.56	20240322	0.00	N	304360	500	58 억		53526	N	N	0	N	00	N
121	20250310	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	-150	5	-0.62	196566350	8144	7.36	24300	24500	23900	31550	17050	24300	24132.51	0.46	0	-2382	26433	25366	24283	23216	22133	25900	23750	59	7250	500	17010	50	1	11745796	2837	-35.10	39.53	12	0.07	-688.00	611.00	51600	20240625	-53.20	9640	20240322	150.52	27700	-12.82	20250221	17100	41.23	20250102	51600	-53.20	20240625	9640	150.52	20240322	0.00	N	304360	500	58 억		53526	N	N	0	N	00	N
122	20250307	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	24300	300	2	1.25	2660831475	109771	28.44	23900	25350	23200	31200	16800	24000	24239.86	0.61	0	-18727	28933	26466	24283	21816	19633	27700	23050	59	7200	500	16800	50	1	11745796	2854	-35.32	39.77	12	0.93	-688.00	611.00	51600	20240625	-52.91	9640	20240322	152.07	27700	-12.27	20250221	17100	42.11	20250102	51600	-52.91	20240625	9640	152.07	20240322	0.00	N	304360	500	58 억		72194	N	N	0	N	00	N
123	20250307	151056	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	150	2	0.62	2556706025	105478	27.32	23900	25350	23200	31200	16800	24000	24239.24	0.61	0	-18513	28933	26466	24283	21816	19633	27700	23050	59	7200	500	16800	50	1	11745796	2837	-35.10	39.53	12	0.90	-688.00	611.00	51600	20240625	-53.20	9640	20240322	150.52	27700	-12.82	20250221	17100	41.23	20250102	51600	-53.20	20240625	9640	150.52	20240322	0.00	N	304360	500	58 억		72194	N	N	0	N	00	N
124	20250307	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	100	2	0.42	2267108325	93420	24.20	23900	25350	23200	31200	16800	24000	24267.91	0.61	0	-17594	28933	26466	24283	21816	19633	27700	23050	59	7200	500	16800	50	1	11745796	2831	-35.03	39.44	12	0.80	-688.00	611.00	51600	20240625	-53.29	9640	20240322	150.00	27700	-13.00	20250221	17100	40.94	20250102	51600	-53.29	20240625	9640	150.00	20240322	0.00	N	304360	500	58 억		72194	N	N	0	N	00	N
125	20250307	131055	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	600	2	2.50	1893751775	78118	20.24	23900	25350	23200	31200	16800	24000	24242.20	0.61	0	-12115	28933	26466	24283	21816	19633	27700	23050	59	7200	500	16800	50	1	11745796	2889	-35.76	40.26	12	0.67	-688.00	611.00	51600	20240625	-52.33	9640	20240322	155.19	27700	-11.19	20250221	17100	43.86	20250102	51600	-52.33	20240625	9640	155.19	20240322	0.00	N	304360	500	58 억		72194	N	N	0	N	00	N
126	20250307	121054	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	500	2	2.08	1769574675	73029	18.92	23900	25350	23200	31200	16800	24000	24231.13	0.61	0	-11926	28933	26466	24283	21816	19633	27700	23050	59	7200	500	16800	50	1	11745796	2878	-35.61	40.10	12	0.62	-688.00	611.00	51600	20240625	-52.52	9640	20240322	154.15	27700	-11.55	20250221	17100	43.27	20250102	51600	-52.52	20240625	9640	154.15	20240322	0.00	N	304360	500	58 억		72194	N	N	0	N	00	N
127	20250307	111052	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	600	2	2.50	1576992825	65151	16.88	23900	25350	23200	31200	16800	24000	24205.20	0.61	0	-11649	28933	26466	24283	21816	19633	27700	23050	59	7200	500	16800	50	1	11745796	2889	-35.76	40.26	12	0.55	-688.00	611.00	51600	20240625	-52.33	9640	20240322	155.19	27700	-11.19	20250221	17100	43.86	20250102	51600	-52.33	20240625	9640	155.19	20240322	0.00	N	304360	500	58 억		72194	N	N	0	N	00	N
128	20250307	101050	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	400	2	1.67	813187900	34274	8.88	23900	24500	23200	31200	16800	24000	23726.08	0.61	0	-4182	28933	26466	24283	21816	19633	27700	23050	59	7200	500	16800	50	1	11745796	2866	-35.47	39.93	12	0.29	-688.00	611.00	51600	20240625	-52.71	9640	20240322	153.11	27700	-11.91	20250221	17100	42.69	20250102	51600	-52.71	20240625	9640	153.11	20240322	0.00	N	304360	500	58 억		72194	N	N	0	N	00	N
129	20250307	091057	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	-500	5	-2.08	178571300	7547	1.96	23900	24000	23200	31200	16800	24000	23661.18	0.61	0	-1341	28933	26466	24283	21816	19633	27700	23050	59	7200	500	16800	50	1	11745796	2760	-34.16	38.46	12	0.06	-688.00	611.00	51600	20240625	-54.46	9640	20240322	143.78	27700	-15.16	20250221	17100	37.43	20250102	51600	-54.46	20240625	9640	143.78	20240322	0.00	N	304360	500	58 억		72194	N	N	0	N	00	N
130	20250306	161046	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	1700	2	7.62	9616147475	384116	586.35	22100	26750	22100	28950	15650	22300	25034.59	0.32	0	35145	23566	22932	22266	21632	20966	23250	21950	59	6650	500	15610	50	1	11745796	2819	-34.88	39.28	12	3.27	-688.00	611.00	51600	20240625	-53.49	9640	20240322	148.96	27700	-13.36	20250221	17100	40.35	20250102	51600	-53.49	20240625	9640	148.96	20240322	0.00	N	304360	500	58 억		37165	N	N	0	N	00	N
131	20250306	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	1550	2	6.95	9535731725	380763	581.23	22100	26750	22100	28950	15650	22300	25043.75	0.32	0	35134	23566	22932	22266	21632	20966	23250	21950	59	6650	500	15610	50	1	11745796	2801	-34.67	39.03	12	3.24	-688.00	611.00	51600	20240625	-53.78	9640	20240322	147.41	27700	-13.90	20250221	17100	39.47	20250102	51600	-53.78	20240625	9640	147.41	20240322	0.00	N	304360	500	58 억		37165	N	N	0	N	00	N
132	20250306	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	1950	2	8.74	9327002775	372081	567.98	22100	26750	22100	28950	15650	22300	25067.13	0.32	0	36223	23566	22932	22266	21632	20966	23250	21950	59	6650	500	15610	50	1	11745796	2848	-35.25	39.69	12	3.17	-688.00	611.00	51600	20240625	-53.00	9640	20240322	151.56	27700	-12.45	20250221	17100	41.81	20250102	51600	-53.00	20240625	9640	151.56	20240322	0.00	N	304360	500	58 억		37165	N	N	0	N	00	N
133	20250306	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	1750	2	7.85	8803173675	350362	534.82	22100	26750	22100	28950	15650	22300	25125.94	0.32	0	34536	23566	22932	22266	21632	20966	23250	21950	59	6650	500	15610	50	1	11745796	2825	-34.96	39.36	12	2.98	-688.00	611.00	51600	20240625	-53.39	9640	20240322	149.48	27700	-13.18	20250221	17100	40.64	20250102	51600	-53.39	20240625	9640	149.48	20240322	0.00	N	304360	500	58 억		37165	N	N	0	N	00	N
134	20250306	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	2250	2	10.09	8128938725	322977	493.02	22100	26750	22100	28950	15650	22300	25168.79	0.32	0	34620	23566	22932	22266	21632	20966	23250	21950	59	6650	500	15610	50	1	11745796	2884	-35.68	40.18	12	2.75	-688.00	611.00	51600	20240625	-52.42	9640	20240322	154.67	27700	-11.37	20250221	17100	43.57	20250102	51600	-52.42	20240625	9640	154.67	20240322	0.00	N	304360	500	58 억		37165	N	N	0	N	00	N
135	20250306	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	3650	2	16.37	4390964225	176635	269.63	22100	26600	22100	28950	15650	22300	24858.97	0.32	0	-4920	23566	22932	22266	21632	20966	23250	21950	59	6650	500	15610	50	1	11745796	3048	-37.72	42.47	12	1.50	-688.00	611.00	51600	20240625	-49.71	9640	20240322	169.19	27700	-6.32	20250221	17100	51.75	20250102	51600	-49.71	20240625	9640	169.19	20240322	0.00	N	304360	500	58 억		37165	N	N	0	N	00	N
136	20250306	101044	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	50	2	0.22	457696500	20381	31.11	22100	22800	22100	28950	15650	22300	22457.02	0.32	0	2057	23566	22932	22266	21632	20966	23250	21950	59	6650	500	15610	50	1	11745796	2625	-32.49	36.58	12	0.17	-688.00	611.00	51600	20240625	-56.69	9640	20240322	131.85	27700	-19.31	20250221	17100	30.70	20250102	51600	-56.69	20240625	9640	131.85	20240322	0.00	N	304360	500	58 억		37165	N	N	0	N	00	N
137	20250306	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	0	3	0.00	77883775	3475	5.30	22100	22750	22100	28950	15650	22300	22412.60	0.32	0	-259	23566	22932	22266	21632	20966	23250	21950	59	6650	500	15610	50	1	11745796	2619	-32.41	36.50	12	0.03	-688.00	611.00	51600	20240625	-56.78	9640	20240322	131.33	27700	-19.49	20250221	17100	30.41	20250102	51600	-56.78	20240625	9640	131.33	20240322	0.00	N	304360	500	58 억		37165	N	N	0	N	00	N
138	20250305	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	750	2	3.48	1446868325	65245	85.74	21900	22900	21600	28000	15100	21550	22175.90	0.38	0	-7048	22850	22200	21750	21100	20650	21975	20875	59	6450	500	15080	50	1	11745796	2619	-32.41	36.50	12	0.56	-688.00	611.00	51600	20240625	-56.78	9440	20240221	136.23	27700	-19.49	20250221	17100	30.41	20250102	51600	-56.78	20240625	9640	131.33	20240322	0.00	N	304360	500	58 억		44272	N	N	0	N	00	N
139	20250305	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	1000	2	4.64	1379453975	62223	81.77	21900	22900	21600	28000	15100	21550	22169.52	0.38	0	-7112	22850	22200	21750	21100	20650	21975	20875	59	6450	500	15080	50	1	11745796	2649	-32.78	36.91	12	0.53	-688.00	611.00	51600	20240625	-56.30	9440	20240221	138.88	27700	-18.59	20250221	17100	31.87	20250102	51600	-56.30	20240625	9640	133.92	20240322	0.00	N	304360	500	58 억		44272	N	N	0	N	00	N
140	20250305	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	750	2	3.48	1234989675	55788	73.32	21900	22900	21600	28000	15100	21550	22137.19	0.38	0	-4459	22850	22200	21750	21100	20650	21975	20875	59	6450	500	15080	50	1	11745796	2619	-32.41	36.50	12	0.47	-688.00	611.00	51600	20240625	-56.78	9440	20240221	136.23	27700	-19.49	20250221	17100	30.41	20250102	51600	-56.78	20240625	9640	131.33	20240322	0.00	N	304360	500	58 억		44272	N	N	0	N	00	N
141	20250305	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	1350	2	6.26	1113731575	50397	66.23	21900	22900	21600	28000	15100	21550	22099.16	0.38	0	-3630	22850	22200	21750	21100	20650	21975	20875	59	6450	500	15080	50	1	11745796	2690	-33.28	37.48	12	0.43	-688.00	611.00	51600	20240625	-55.62	9440	20240221	142.58	27700	-17.33	20250221	17100	33.92	20250102	51600	-55.62	20240625	9640	137.55	20240322	0.00	N	304360	500	58 억		44272	N	N	0	N	00	N
142	20250305	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	550	2	2.55	873525575	39670	52.13	21900	22500	21600	28000	15100	21550	22019.80	0.38	0	-4046	22850	22200	21750	21100	20650	21975	20875	59	6450	500	15080	50	1	11745796	2596	-32.12	36.17	12	0.34	-688.00	611.00	51600	20240625	-57.17	9440	20240221	134.11	27700	-20.22	20250221	17100	29.24	20250102	51600	-57.17	20240625	9640	129.25	20240322	0.00	N	304360	500	58 억		44272	N	N	0	N	00	N
143	20250305	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	800	2	3.71	739495425	33617	44.18	21900	22500	21600	28000	15100	21550	21997.66	0.38	0	-2250	22850	22200	21750	21100	20650	21975	20875	59	6450	500	15080	50	1	11745796	2625	-32.49	36.58	12	0.29	-688.00	611.00	51600	20240625	-56.69	9440	20240221	136.76	27700	-19.31	20250221	17100	30.70	20250102	51600	-56.69	20240625	9640	131.85	20240322	0.00	N	304360	500	58 억		44272	N	N	0	N	00	N
144	20250305	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	650	2	3.02	539628275	24654	32.40	21900	22350	21600	28000	15100	21550	21888.06	0.38	0	-3056	22850	22200	21750	21100	20650	21975	20875	59	6450	500	15080	50	1	11745796	2608	-32.27	36.33	12	0.21	-688.00	611.00	51600	20240625	-56.98	9440	20240221	135.17	27700	-19.86	20250221	17100	29.82	20250102	51600	-56.98	20240625	9640	130.29	20240322	0.00	N	304360	500	58 억		44272	N	N	0	N	00	N
145	20250305	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	250	2	1.16	71400150	3284	4.32	21900	21950	21600	28000	15100	21550	21741.82	0.38	0	-285	22850	22200	21750	21100	20650	21975	20875	59	6450	500	15080	50	1	11745796	2561	-31.69	35.68	12	0.03	-688.00	611.00	51600	20240625	-57.75	9440	20240221	130.93	27700	-21.30	20250221	17100	27.49	20250102	51600	-57.75	20240625	9640	126.14	20240322	0.00	N	304360	500	58 억		44272	N	N	0	N	00	N
146	20250304	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-600	5	-2.71	1580911350	72769	39.96	21750	22400	21300	28750	15550	22150	21725.11	0.29	0	10514	23650	22900	22300	21550	20950	22600	21250	59	6600	500	15500	50	1	11745796	2531	-31.32	35.27	12	0.62	-688.00	611.00	51600	20240625	-58.24	9350	20240220	130.48	27700	-22.20	20250221	17100	26.02	20250102	51600	-58.24	20240625	9640	123.55	20240322	0.00	N	304360	500	58 억		34014	N	N	0	N	00	N
147	20250304	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-450	5	-2.03	1517202750	69823	38.34	21750	22400	21300	28750	15550	22150	21729.27	0.29	0	9522	23650	22900	22300	21550	20950	22600	21250	59	6600	500	15500	50	1	11745796	2549	-31.54	35.52	12	0.59	-688.00	611.00	51600	20240625	-57.95	9350	20240220	132.09	27700	-21.66	20250221	17100	26.90	20250102	51600	-57.95	20240625	9640	125.10	20240322	0.00	N	304360	500	58 억		34014	N	N	0	N	00	N
148	20250304	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-250	5	-1.13	1324402000	60981	33.48	21750	22400	21300	28750	15550	22150	21718.27	0.29	0	8393	23650	22900	22300	21550	20950	22600	21250	59	6600	500	15500	50	1	11745796	2572	-31.83	35.84	12	0.52	-688.00	611.00	51600	20240625	-57.56	9350	20240220	134.22	27700	-20.94	20250221	17100	28.07	20250102	51600	-57.56	20240625	9640	127.18	20240322	0.00	N	304360	500	58 억		34014	N	N	0	N	00	N
149	20250304	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-350	5	-1.58	1121907625	51695	28.38	21750	22400	21300	28750	15550	22150	21702.44	0.29	0	8181	23650	22900	22300	21550	20950	22600	21250	59	6600	500	15500	50	1	11745796	2561	-31.69	35.68	12	0.44	-688.00	611.00	51600	20240625	-57.75	9350	20240220	133.16	27700	-21.30	20250221	17100	27.49	20250102	51600	-57.75	20240625	9640	126.14	20240322	0.00	N	304360	500	58 억		34014	N	N	0	N	00	N
150	20250304	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-250	5	-1.13	1010111075	46580	25.58	21750	22400	21300	28750	15550	22150	21685.51	0.29	0	7710	23650	22900	22300	21550	20950	22600	21250	59	6600	500	15500	50	1	11745796	2572	-31.83	35.84	12	0.40	-688.00	611.00	51600	20240625	-57.56	9350	20240220	134.22	27700	-20.94	20250221	17100	28.07	20250102	51600	-57.56	20240625	9640	127.18	20240322	0.00	N	304360	500	58 억		34014	N	N	0	N	00	N
151	20250304	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-350	5	-1.58	907972475	41925	23.02	21750	22400	21300	28750	15550	22150	21657.07	0.29	0	7855	23650	22900	22300	21550	20950	22600	21250	59	6600	500	15500	50	1	11745796	2561	-31.69	35.68	12	0.36	-688.00	611.00	51600	20240625	-57.75	9350	20240220	133.16	27700	-21.30	20250221	17100	27.49	20250102	51600	-57.75	20240625	9640	126.14	20240322	0.00	N	304360	500	58 억		34014	N	N	0	N	00	N
152	20250304	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-350	5	-1.58	621955700	28704	15.76	21750	22400	21300	28750	15550	22150	21667.91	0.29	0	4230	23650	22900	22300	21550	20950	22600	21250	59	6600	500	15500	50	1	11745796	2561	-31.69	35.68	12	0.24	-688.00	611.00	51600	20240625	-57.75	9350	20240220	133.16	27700	-21.30	20250221	17100	27.49	20250102	51600	-57.75	20240625	9640	126.14	20240322	0.00	N	304360	500	58 억		34014	N	N	0	N	00	N
153	20250304	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-500	5	-2.26	88670675	4086	2.24	21750	22400	21500	28750	15550	22150	21701.10	0.29	0	298	23650	22900	22300	21550	20950	22600	21250	59	6600	500	15500	50	1	11745796	2543	-31.47	35.43	12	0.03	-688.00	611.00	51600	20240625	-58.04	9350	20240220	131.55	27700	-21.84	20250221	17100	26.61	20250102	51600	-58.04	20240625	9640	124.59	20240322	0.00	N	304360	500	58 억		34014	N	N	0	N	00	N