KissMeData/082800/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	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	115	2	3.46	587475740	173638	155.91	3340	3435	3300	4315	2325	3320	3383.31	0.10	0	18200	3490	3405	3335	3250	3180	3447	3292	1205	995	2500	2050	5	1	48211715	1656	-3.88	1.52	12	0.36	-885.00	2261.00	6335	20230329	-45.78	2395	20230726	43.42	3990	-13.91	20240322	2850	20.53	20240208	4045	-15.08	20231110	479	617.12	20230726	0.00	N	082800	2500	1205 억		47956	N	N	0	N	00	N
3	20240329	150649	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	80	2	2.41	563428345	166621	149.61	3340	3425	3300	4315	2325	3320	3381.50	0.10	0	18279	3490	3405	3335	3250	3180	3447	3292	1205	995	2500	2050	5	1	48211715	1639	-3.84	1.50	12	0.35	-885.00	2261.00	6335	20230329	-46.33	2395	20230726	41.96	3990	-14.79	20240322	2850	19.30	20240208	4045	-15.95	20231110	479	609.81	20230726	0.00	N	082800	2500	1205 억		47956	N	N	0	N	00	N
4	20240329	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	100	2	3.01	464341720	137531	123.49	3340	3425	3300	4315	2325	3320	3376.27	0.10	0	12967	3490	3405	3335	3250	3180	3447	3292	1205	995	2500	2050	5	1	48211715	1649	-3.86	1.51	12	0.29	-885.00	2261.00	6335	20230329	-46.01	2395	20230726	42.80	3990	-14.29	20240322	2850	20.00	20240208	4045	-15.45	20231110	479	613.99	20230726	0.00	N	082800	2500	1205 억		47956	N	N	0	N	00	N
5	20240329	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	30	2	0.90	307476270	91323	82.00	3340	3415	3300	4315	2325	3320	3366.91	0.10	0	-8781	3490	3405	3335	3250	3180	3447	3292	1205	995	2500	2050	5	1	48211715	1615	-3.79	1.48	12	0.19	-885.00	2261.00	6335	20230329	-47.12	2395	20230726	39.87	3990	-16.04	20240322	2850	17.54	20240208	4045	-17.18	20231110	479	599.37	20230726	0.00	N	082800	2500	1205 억		47956	N	N	0	N	00	N
6	20240329	120642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	55	2	1.66	238532680	70729	63.51	3340	3415	3300	4315	2325	3320	3372.49	0.10	0	-9331	3490	3405	3335	3250	3180	3447	3292	1205	995	2500	2050	5	1	48211715	1627	-3.81	1.49	12	0.15	-885.00	2261.00	6335	20230329	-46.72	2395	20230726	40.92	3990	-15.41	20240322	2850	18.42	20240208	4045	-16.56	20231110	479	604.59	20230726	0.00	N	082800	2500	1205 억		47956	N	N	0	N	00	N
7	20240329	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	65	2	1.96	205798985	61023	54.79	3340	3415	3300	4315	2325	3320	3372.48	0.10	0	-7931	3490	3405	3335	3250	3180	3447	3292	1205	995	2500	2050	5	1	48211715	1632	-3.82	1.50	12	0.13	-885.00	2261.00	6335	20230329	-46.57	2395	20230726	41.34	3990	-15.16	20240322	2850	18.77	20240208	4045	-16.32	20231110	479	606.68	20230726	0.00	N	082800	2500	1205 억		47956	N	N	0	N	00	N
8	20240329	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	40	2	1.20	149740685	44347	39.82	3340	3415	3300	4315	2325	3320	3376.57	0.10	0	-9077	3490	3405	3335	3250	3180	3447	3292	1205	995	2500	2050	5	1	48211715	1620	-3.80	1.49	12	0.09	-885.00	2261.00	6335	20230329	-46.96	2395	20230726	40.29	3990	-15.79	20240322	2850	17.89	20240208	4045	-16.93	20231110	479	601.46	20230726	0.00	N	082800	2500	1205 억		47956	N	N	0	N	00	N
9	20240329	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	-20	5	-0.60	3995225	1202	1.08	3340	3340	3300	4315	2325	3320	3323.81	0.10	0	-131	3490	3405	3335	3250	3180	3447	3292	1205	995	2500	2050	5	1	48211715	1591	-3.73	1.46	12	0.00	-885.00	2261.00	6335	20230329	-47.91	2395	20230726	37.79	3990	-17.29	20240322	2850	15.79	20240208	4045	-18.42	20231110	479	588.94	20230726	0.00	N	082800	2500	1205 억		47956	N	N	0	N	00	N
10	20240328	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	5	2	0.15	369707775	111085	50.23	3315	3420	3265	4305	2325	3315	3328.15	0.12	0	-10023	3628	3471	3338	3181	3048	3550	3260	1205	990	2500	2050	5	1	48211715	1601	-3.75	1.47	12	0.23	-885.00	2261.00	6335	20230329	-47.59	2395	20230726	38.62	3990	-16.79	20240322	2850	16.49	20240208	4045	-17.92	20231110	479	593.11	20230726	0.00	N	082800	2500	1205 억		57210	N	N	0	N	00	N
11	20240328	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	3310	-5	5	-0.15	352056430	105751	47.82	3315	3420	3265	4305	2325	3315	3329.11	0.12	0	-9715	3628	3471	3338	3181	3048	3550	3260	1205	990	2500	2050	5	1	48211715	1596	-3.74	1.46	12	0.22	-885.00	2261.00	6335	20230329	-47.75	2395	20230726	38.20	3990	-17.04	20240322	2850	16.14	20240208	4045	-18.17	20231110	479	591.02	20230726	0.00	N	082800	2500	1205 억		57210	N	N	0	N	00	N
12	20240328	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	0	3	0.00	311677145	93548	42.30	3315	3420	3265	4305	2325	3315	3331.73	0.12	0	-8694	3628	3471	3338	3181	3048	3550	3260	1205	990	2500	2050	5	1	48211715	1598	-3.75	1.47	12	0.19	-885.00	2261.00	6335	20230329	-47.67	2395	20230726	38.41	3990	-16.92	20240322	2850	16.32	20240208	4045	-18.05	20231110	479	592.07	20230726	0.00	N	082800	2500	1205 억		57210	N	N	0	N	00	N
13	20240328	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	15	2	0.45	246756155	73942	33.44	3315	3420	3265	4305	2325	3315	3337.16	0.12	0	-7862	3628	3471	3338	3181	3048	3550	3260	1205	990	2500	2050	5	1	48211715	1605	-3.76	1.47	12	0.15	-885.00	2261.00	6335	20230329	-47.43	2395	20230726	39.04	3990	-16.54	20240322	2850	16.84	20240208	4045	-17.68	20231110	479	595.20	20230726	0.00	N	082800	2500	1205 억		57210	N	N	0	N	00	N
14	20240328	120635	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	60	2	1.81	183612055	55099	24.92	3315	3420	3265	4305	2325	3315	3332.40	0.12	0	-2275	3628	3471	3338	3181	3048	3550	3260	1205	990	2500	2050	5	1	48211715	1627	-3.81	1.49	12	0.11	-885.00	2261.00	6335	20230329	-46.72	2395	20230726	40.92	3990	-15.41	20240322	2850	18.42	20240208	4045	-16.56	20231110	479	604.59	20230726	0.00	N	082800	2500	1205 억		57210	N	N	0	N	00	N
15	20240328	110635	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	15	2	0.45	139275445	41924	18.96	3315	3420	3265	4305	2325	3315	3322.09	0.12	0	-3931	3628	3471	3338	3181	3048	3550	3260	1205	990	2500	2050	5	1	48211715	1605	-3.76	1.47	12	0.09	-885.00	2261.00	6335	20230329	-47.43	2395	20230726	39.04	3990	-16.54	20240322	2850	16.84	20240208	4045	-17.68	20231110	479	595.20	20230726	0.00	N	082800	2500	1205 억		57210	N	N	0	N	00	N
16	20240328	100629	57	100.00	KOSDAQ		제약	N	N	N	N		N	3310	-5	5	-0.15	97124840	29234	13.22	3315	3420	3265	4305	2325	3315	3322.32	0.12	0	-2940	3628	3471	3338	3181	3048	3550	3260	1205	990	2500	2050	5	1	48211715	1596	-3.74	1.46	12	0.06	-885.00	2261.00	6335	20230329	-47.75	2395	20230726	38.20	3990	-17.04	20240322	2850	16.14	20240208	4045	-18.17	20231110	479	591.02	20230726	0.00	N	082800	2500	1205 억		57210	N	N	0	N	00	N
17	20240328	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	-40	5	-1.21	6266570	1909	0.86	3315	3315	3265	4305	2325	3315	3282.65	0.12	0	71	3628	3471	3338	3181	3048	3550	3260	1205	990	2500	2050	5	1	48211715	1579	-3.70	1.45	12	0.00	-885.00	2261.00	6335	20230329	-48.30	2395	20230726	36.74	3990	-17.92	20240322	2850	14.91	20240208	4045	-19.04	20231110	479	583.72	20230726	0.00	N	082800	2500	1205 억		57210	N	N	0	N	00	N
18	20240327	160643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	20	2	0.61	736169415	220759	122.80	3300	3495	3205	4280	2310	3295	3334.74	0.16	0	-21016	3505	3400	3345	3240	3185	3372	3212	1205	985	2500	2040	5	1	48211715	1598	-3.75	1.47	12	0.46	-885.00	2261.00	6335	20230329	-47.67	2395	20230726	38.41	3990	-16.92	20240322	2850	16.32	20240208	4045	-18.05	20231110	479	592.07	20230726	0.00	N	082800	2500	1205 억		77301	N	N	0	N	00	N
19	20240327	150643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3295	0	3	0.00	693069570	207731	115.55	3300	3495	3205	4280	2310	3295	3336.38	0.16	0	-20455	3505	3400	3345	3240	3185	3372	3212	1205	985	2500	2040	5	1	48211715	1589	-3.72	1.46	12	0.43	-885.00	2261.00	6335	20230329	-47.99	2395	20230726	37.58	3990	-17.42	20240322	2850	15.61	20240208	4045	-18.54	20231110	479	587.89	20230726	0.00	N	082800	2500	1205 억		77301	N	N	0	N	00	N
20	20240327	140642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	25	2	0.76	649280055	194462	108.17	3300	3495	3205	4280	2310	3295	3338.85	0.16	0	-22296	3505	3400	3345	3240	3185	3372	3212	1205	985	2500	2040	5	1	48211715	1601	-3.75	1.47	12	0.40	-885.00	2261.00	6335	20230329	-47.59	2395	20230726	38.62	3990	-16.79	20240322	2850	16.49	20240208	4045	-17.92	20231110	479	593.11	20230726	0.00	N	082800	2500	1205 억		77301	N	N	0	N	00	N
21	20240327	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3290	-5	5	-0.15	603791210	180676	100.50	3300	3495	3205	4280	2310	3295	3341.85	0.16	0	-27113	3505	3400	3345	3240	3185	3372	3212	1205	985	2500	2040	5	1	48211715	1586	-3.72	1.46	12	0.37	-885.00	2261.00	6335	20230329	-48.07	2395	20230726	37.37	3990	-17.54	20240322	2850	15.44	20240208	4045	-18.67	20231110	479	586.85	20230726	0.00	N	082800	2500	1205 억		77301	N	N	0	N	00	N
22	20240327	120645	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	-15	5	-0.46	578207585	172901	96.18	3300	3495	3205	4280	2310	3295	3344.15	0.16	0	-24573	3505	3400	3345	3240	3185	3372	3212	1205	985	2500	2040	5	1	48211715	1581	-3.71	1.45	12	0.36	-885.00	2261.00	6335	20230329	-48.22	2395	20230726	36.95	3990	-17.79	20240322	2850	15.09	20240208	4045	-18.91	20231110	479	584.76	20230726	0.00	N	082800	2500	1205 억		77301	N	N	0	N	00	N
23	20240327	110642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	5	2	0.15	534594950	159664	88.81	3300	3495	3205	4280	2310	3295	3348.25	0.16	0	-23331	3505	3400	3345	3240	3185	3372	3212	1205	985	2500	2040	5	1	48211715	1591	-3.73	1.46	12	0.33	-885.00	2261.00	6335	20230329	-47.91	2395	20230726	37.79	3990	-17.29	20240322	2850	15.79	20240208	4045	-18.42	20231110	479	588.94	20230726	0.00	N	082800	2500	1205 억		77301	N	N	0	N	00	N
24	20240327	100639	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	25	2	0.76	435728520	130145	72.39	3300	3495	3205	4280	2310	3295	3348.02	0.16	0	-18556	3505	3400	3345	3240	3185	3372	3212	1205	985	2500	2040	5	1	48211715	1601	-3.75	1.47	12	0.27	-885.00	2261.00	6335	20230329	-47.59	2395	20230726	38.62	3990	-16.79	20240322	2850	16.49	20240208	4045	-17.92	20231110	479	593.11	20230726	0.00	N	082800	2500	1205 억		77301	N	N	0	N	00	N
25	20240327	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	20	2	0.61	13715065	4157	2.31	3300	3315	3295	4280	2310	3295	3299.27	0.16	0	887	3505	3400	3345	3240	3185	3372	3212	1205	985	2500	2040	5	1	48211715	1598	-3.75	1.47	12	0.01	-885.00	2261.00	6335	20230329	-47.67	2395	20230726	38.41	3990	-16.92	20240322	2850	16.32	20240208	4045	-18.05	20231110	479	592.07	20230726	0.00	N	082800	2500	1205 억		77301	N	N	0	N	00	N
26	20240326	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3295	-140	5	-4.08	595669125	177909	94.73	3435	3450	3290	4465	2405	3435	3348.17	0.17	0	1573	3631	3532	3421	3322	3211	3477	3267	1205	1030	2500	2120	5	1	48211715	1589	-3.72	1.46	12	0.37	-885.00	2261.00	6335	20230329	-47.99	2395	20230726	37.58	3990	-17.42	20240322	2850	15.61	20240208	4045	-18.54	20231110	479	587.89	20230726	0.00	N	082800	2500	1205 억		81785	N	N	0	N	00	N
27	20240326	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	-85	5	-2.47	545003995	162581	86.57	3435	3450	3290	4465	2405	3435	3352.20	0.17	0	253	3631	3532	3421	3322	3211	3477	3267	1205	1030	2500	2120	5	1	48211715	1615	-3.79	1.48	12	0.34	-885.00	2261.00	6335	20230329	-47.12	2395	20230726	39.87	3990	-16.04	20240322	2850	17.54	20240208	4045	-17.18	20231110	479	599.37	20230726	0.00	N	082800	2500	1205 억		81785	N	N	0	N	00	N
28	20240326	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	-135	5	-3.93	481768000	143510	76.41	3435	3450	3300	4465	2405	3435	3357.03	0.17	0	2299	3631	3532	3421	3322	3211	3477	3267	1205	1030	2500	2120	5	1	48211715	1591	-3.73	1.46	12	0.30	-885.00	2261.00	6335	20230329	-47.91	2395	20230726	37.79	3990	-17.29	20240322	2850	15.79	20240208	4045	-18.42	20231110	479	588.94	20230726	0.00	N	082800	2500	1205 억		81785	N	N	0	N	00	N
29	20240326	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	-135	5	-3.93	419604445	124736	66.42	3435	3450	3300	4465	2405	3435	3363.94	0.17	0	1519	3631	3532	3421	3322	3211	3477	3267	1205	1030	2500	2120	5	1	48211715	1591	-3.73	1.46	12	0.26	-885.00	2261.00	6335	20230329	-47.91	2395	20230726	37.79	3990	-17.29	20240322	2850	15.79	20240208	4045	-18.42	20231110	479	588.94	20230726	0.00	N	082800	2500	1205 억		81785	N	N	0	N	00	N
30	20240326	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	3355	-80	5	-2.33	354371610	105084	55.95	3435	3450	3300	4465	2405	3435	3372.27	0.17	0	4002	3631	3532	3421	3322	3211	3477	3267	1205	1030	2500	2120	5	1	48211715	1618	-3.79	1.48	12	0.22	-885.00	2261.00	6335	20230329	-47.04	2395	20230726	40.08	3990	-15.91	20240322	2850	17.72	20240208	4045	-17.06	20231110	479	600.42	20230726	0.00	N	082800	2500	1205 억		81785	N	N	0	N	00	N
31	20240326	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-60	5	-1.75	250062335	73802	39.30	3435	3450	3350	4465	2405	3435	3388.29	0.17	0	9573	3631	3532	3421	3322	3211	3477	3267	1205	1030	2500	2120	5	1	48211715	1627	-3.81	1.49	12	0.15	-885.00	2261.00	6335	20230329	-46.72	2395	20230726	40.92	3990	-15.41	20240322	2850	18.42	20240208	4045	-16.56	20231110	479	604.59	20230726	0.00	N	082800	2500	1205 억		81785	N	N	0	N	00	N
32	20240326	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	-50	5	-1.46	162782570	47907	25.51	3435	3450	3355	4465	2405	3435	3397.89	0.17	0	12001	3631	3532	3421	3322	3211	3477	3267	1205	1030	2500	2120	5	1	48211715	1632	-3.82	1.50	12	0.10	-885.00	2261.00	6335	20230329	-46.57	2395	20230726	41.34	3990	-15.16	20240322	2850	18.77	20240208	4045	-16.32	20231110	479	606.68	20230726	0.00	N	082800	2500	1205 억		81785	N	N	0	N	00	N
33	20240326	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-55	5	-1.60	26481760	7748	4.13	3435	3440	3375	4465	2405	3435	3417.88	0.17	0	483	3631	3532	3421	3322	3211	3477	3267	1205	1030	2500	2120	5	1	48211715	1630	-3.82	1.49	12	0.02	-885.00	2261.00	6335	20230329	-46.65	2395	20230726	41.13	3990	-15.29	20240322	2850	18.60	20240208	4045	-16.44	20231110	479	605.64	20230726	0.00	N	082800	2500	1205 억		81785	N	N	0	N	00	N
34	20240325	160653	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	-90	5	-2.55	640912990	187032	9.43	3520	3520	3310	4580	2470	3525	3426.71	0.17	0	1384	4221	3872	3641	3292	3061	3757	3177	1205	1055	2500	2180	5	1	48211715	1656	-3.88	1.52	12	0.39	-885.00	2261.00	6335	20230329	-45.78	2395	20230726	43.42	3990	-13.91	20240322	2850	20.53	20240208	4045	-15.08	20231110	479	617.12	20230726	0.00	N	082800	2500	1205 억		79959	N	N	0	N	00	N
35	20240325	150658	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	-90	5	-2.55	599821870	175039	8.82	3520	3520	3310	4580	2470	3525	3426.79	0.17	0	1243	4221	3872	3641	3292	3061	3757	3177	1205	1055	2500	2180	5	1	48211715	1656	-3.88	1.52	12	0.36	-885.00	2261.00	6335	20230329	-45.78	2395	20230726	43.42	3990	-13.91	20240322	2850	20.53	20240208	4045	-15.08	20231110	479	617.12	20230726	0.00	N	082800	2500	1205 억		79959	N	N	0	N	00	N
36	20240325	140655	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	-110	5	-3.12	563221855	164330	8.28	3520	3520	3310	4580	2470	3525	3427.38	0.17	0	525	4221	3872	3641	3292	3061	3757	3177	1205	1055	2500	2180	5	1	48211715	1646	-3.86	1.51	12	0.34	-885.00	2261.00	6335	20230329	-46.09	2395	20230726	42.59	3990	-14.41	20240322	2850	19.82	20240208	4045	-15.57	20231110	479	612.94	20230726	0.00	N	082800	2500	1205 억		79959	N	N	0	N	00	N
37	20240325	130658	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	-95	5	-2.70	534899250	156066	7.87	3520	3520	3310	4580	2470	3525	3427.39	0.17	0	779	4221	3872	3641	3292	3061	3757	3177	1205	1055	2500	2180	5	1	48211715	1654	-3.88	1.52	12	0.32	-885.00	2261.00	6335	20230329	-45.86	2395	20230726	43.22	3990	-14.04	20240322	2850	20.35	20240208	4045	-15.20	20231110	479	616.08	20230726	0.00	N	082800	2500	1205 억		79959	N	N	0	N	00	N
38	20240325	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	3405	-120	5	-3.40	488101470	142391	7.18	3520	3520	3310	4580	2470	3525	3427.90	0.17	0	-16	4221	3872	3641	3292	3061	3757	3177	1205	1055	2500	2180	5	1	48211715	1642	-3.85	1.51	12	0.30	-885.00	2261.00	6335	20230329	-46.25	2395	20230726	42.17	3990	-14.66	20240322	2850	19.47	20240208	4045	-15.82	20231110	479	610.86	20230726	0.00	N	082800	2500	1205 억		79959	N	N	0	N	00	N
39	20240325	110656	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	-85	5	-2.41	396368995	115459	5.82	3520	3520	3310	4580	2470	3525	3432.98	0.17	0	2059	4221	3872	3641	3292	3061	3757	3177	1205	1055	2500	2180	5	1	48211715	1658	-3.89	1.52	12	0.24	-885.00	2261.00	6335	20230329	-45.70	2395	20230726	43.63	3990	-13.78	20240322	2850	20.70	20240208	4045	-14.96	20231110	479	618.16	20230726	0.00	N	082800	2500	1205 억		79959	N	N	0	N	00	N
40	20240325	100656	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	-75	5	-2.13	335415605	97755	4.93	3520	3520	3310	4580	2470	3525	3431.19	0.17	0	7019	4221	3872	3641	3292	3061	3757	3177	1205	1055	2500	2180	5	1	48211715	1663	-3.90	1.53	12	0.20	-885.00	2261.00	6335	20230329	-45.54	2395	20230726	44.05	3990	-13.53	20240322	2850	21.05	20240208	4045	-14.71	20231110	479	620.25	20230726	0.00	N	082800	2500	1205 억		79959	N	N	0	N	00	N
41	20240325	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-125	5	-3.55	148158415	43332	2.18	3520	3520	3310	4580	2470	3525	3419.15	0.17	0	-792	4221	3872	3641	3292	3061	3757	3177	1205	1055	2500	2180	5	1	48211715	1639	-3.84	1.50	12	0.09	-885.00	2261.00	6335	20230329	-46.33	2395	20230726	41.96	3990	-14.79	20240322	2850	19.30	20240208	4045	-15.95	20231110	479	609.81	20230726	0.00	N	082800	2500	1205 억		79959	N	N	0	N	00	N
42	20240322	160656	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	275	2	8.46	7228281410	1981725	874.11	3650	3990	3410	4225	2275	3250	3647.55	0.17	0	-2724	3390	3320	3180	3110	2970	3355	3145	1205	975	2500	2010	5	1	48211715	1699	-3.98	1.56	12	4.11	-885.00	2261.00	6335	20230329	-44.36	2395	20230726	47.18	3990	-11.65	20240322	2850	23.68	20240208	4045	-12.86	20231110	479	635.91	20230726	0.00	N	082800	2500	1205 억		79822	N	N	0	N	00	N
43	20240322	150659	57	100.00	KOSDAQ		제약	N	N	N	N		N	3515	265	2	8.15	7166566780	1964180	866.37	3650	3990	3410	4225	2275	3250	3648.65	0.17	0	-4090	3390	3320	3180	3110	2970	3355	3145	1205	975	2500	2010	5	1	48211715	1695	-3.97	1.55	12	4.07	-885.00	2261.00	6335	20230329	-44.51	2395	20230726	46.76	3990	-11.90	20240322	2850	23.33	20240208	4045	-13.10	20231110	479	633.82	20230726	0.00	N	082800	2500	1205 억		79822	N	N	0	N	00	N
44	20240322	140652	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	275	2	8.46	6990299305	1914059	844.26	3650	3990	3410	4225	2275	3250	3652.10	0.17	0	-3183	3390	3320	3180	3110	2970	3355	3145	1205	975	2500	2010	5	1	48211715	1699	-3.98	1.56	12	3.97	-885.00	2261.00	6335	20230329	-44.36	2395	20230726	47.18	3990	-11.65	20240322	2850	23.68	20240208	4045	-12.86	20231110	479	635.91	20230726	0.00	N	082800	2500	1205 억		79822	N	N	0	N	00	N
45	20240322	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	250	2	7.69	6827081605	1867794	823.85	3650	3990	3410	4225	2275	3250	3655.18	0.17	0	53	3390	3320	3180	3110	2970	3355	3145	1205	975	2500	2010	5	1	48211715	1687	-3.95	1.55	12	3.87	-885.00	2261.00	6335	20230329	-44.75	2395	20230726	46.14	3990	-12.28	20240322	2850	22.81	20240208	4045	-13.47	20231110	479	630.69	20230726	0.00	N	082800	2500	1205 억		79822	N	N	0	N	00	N
46	20240322	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	160	2	4.92	6633581600	1812369	799.41	3650	3990	3410	4225	2275	3250	3660.19	0.17	0	-705	3390	3320	3180	3110	2970	3355	3145	1205	975	2500	2010	5	1	48211715	1644	-3.85	1.51	12	3.76	-885.00	2261.00	6335	20230329	-46.17	2395	20230726	42.38	3990	-14.54	20240322	2850	19.65	20240208	4045	-15.70	20231110	479	611.90	20230726	0.00	N	082800	2500	1205 억		79822	N	N	0	N	00	N
47	20240322	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	250	2	7.69	6337007290	1726738	761.64	3650	3990	3460	4225	2275	3250	3669.95	0.17	0	9893	3390	3320	3180	3110	2970	3355	3145	1205	975	2500	2010	5	1	48211715	1687	-3.95	1.55	12	3.58	-885.00	2261.00	6335	20230329	-44.75	2395	20230726	46.14	3990	-12.28	20240322	2850	22.81	20240208	4045	-13.47	20231110	479	630.69	20230726	0.00	N	082800	2500	1205 억		79822	N	N	0	N	00	N
48	20240322	100651	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	355	2	10.92	5663623510	1537295	678.08	3650	3990	3460	4225	2275	3250	3684.18	0.17	0	44239	3390	3320	3180	3110	2970	3355	3145	1205	975	2500	2010	5	1	48211715	1738	-4.07	1.59	12	3.19	-885.00	2261.00	6335	20230329	-43.09	2395	20230726	50.52	3990	-9.65	20240322	2850	26.49	20240208	4045	-10.88	20231110	479	652.61	20230726	0.00	N	082800	2500	1205 억		79822	N	N	0	N	00	N
49	20240322	090648	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	220	2	6.77	989486215	273458	120.62	3650	3800	3460	4225	2275	3250	3618.56	0.17	0	-63425	3390	3320	3180	3110	2970	3355	3145	1205	975	2500	2010	5	1	48211715	1673	-3.92	1.53	12	0.57	-885.00	2261.00	6335	20230329	-45.22	2395	20230726	44.89	3800	-8.68	20240322	2850	21.75	20240208	4045	-14.22	20231110	479	624.43	20230726	0.00	N	082800	2500	1205 억		79822	N	N	0	N	00	N
50	20240321	160656	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	170	2	5.52	605844850	191082	154.59	3070	3250	3040	4000	2160	3080	3170.57	0.14	0	12122	3213	3146	3098	3031	2983	3122	3007	1205	920	2500	1900	5	1	48211715	1567	-3.67	1.44	12	0.40	-885.00	2261.00	6335	20230329	-48.70	2395	20230726	35.70	3630	-10.47	20240221	2850	14.04	20240208	4045	-19.65	20231110	479	578.50	20230726	0.00	N	082800	2500	1205 억		67795	N	N	0	N	00	N
51	20240321	150651	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	120	2	3.90	495925870	157050	127.06	3070	3220	3040	4000	2160	3080	3157.76	0.14	0	4167	3213	3146	3098	3031	2983	3122	3007	1205	920	2500	1900	5	1	48211715	1543	-3.62	1.42	12	0.33	-885.00	2261.00	6335	20230329	-49.49	2395	20230726	33.61	3630	-11.85	20240221	2850	12.28	20240208	4045	-20.89	20231110	479	568.06	20230726	0.00	N	082800	2500	1205 억		67795	N	N	0	N	00	N
52	20240321	140652	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	105	2	3.41	427669010	135680	109.77	3070	3220	3040	4000	2160	3080	3152.04	0.14	0	-3909	3213	3146	3098	3031	2983	3122	3007	1205	920	2500	1900	5	1	48211715	1536	-3.60	1.41	12	0.28	-885.00	2261.00	6335	20230329	-49.72	2395	20230726	32.99	3630	-12.26	20240221	2850	11.75	20240208	4045	-21.26	20231110	479	564.93	20230726	0.00	N	082800	2500	1205 억		67795	N	N	0	N	00	N
53	20240321	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	100	2	3.25	399468145	126789	102.58	3070	3220	3040	4000	2160	3080	3150.65	0.14	0	-3795	3213	3146	3098	3031	2983	3122	3007	1205	920	2500	1900	5	1	48211715	1533	-3.59	1.41	12	0.26	-885.00	2261.00	6335	20230329	-49.80	2395	20230726	32.78	3630	-12.40	20240221	2850	11.58	20240208	4045	-21.38	20231110	479	563.88	20230726	0.00	N	082800	2500	1205 억		67795	N	N	0	N	00	N
54	20240321	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	75	2	2.44	380042720	120663	97.62	3070	3220	3040	4000	2160	3080	3149.62	0.14	0	-2208	3213	3146	3098	3031	2983	3122	3007	1205	920	2500	1900	5	1	48211715	1521	-3.56	1.40	12	0.25	-885.00	2261.00	6335	20230329	-50.20	2395	20230726	31.73	3630	-13.09	20240221	2850	10.70	20240208	4045	-22.00	20231110	479	558.66	20230726	0.00	N	082800	2500	1205 억		67795	N	N	0	N	00	N
55	20240321	110649	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	135	2	4.38	352973535	112179	90.76	3070	3220	3040	4000	2160	3080	3146.52	0.14	0	281	3213	3146	3098	3031	2983	3122	3007	1205	920	2500	1900	5	1	48211715	1550	-3.63	1.42	12	0.23	-885.00	2261.00	6335	20230329	-49.25	2395	20230726	34.24	3630	-11.43	20240221	2850	12.81	20240208	4045	-20.52	20231110	479	571.19	20230726	0.00	N	082800	2500	1205 억		67795	N	N	0	N	00	N
56	20240321	100653	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	130	2	4.22	247972765	79449	64.28	3070	3220	3040	4000	2160	3080	3121.16	0.14	0	-816	3213	3146	3098	3031	2983	3122	3007	1205	920	2500	1900	5	1	48211715	1548	-3.63	1.42	12	0.16	-885.00	2261.00	6335	20230329	-49.33	2395	20230726	34.03	3630	-11.57	20240221	2850	12.63	20240208	4045	-20.64	20231110	479	570.15	20230726	0.00	N	082800	2500	1205 억		67795	N	N	0	N	00	N
57	20240321	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	0	3	0.00	21694900	7075	5.72	3070	3115	3050	4000	2160	3080	3066.42	0.14	0	-1721	3213	3146	3098	3031	2983	3122	3007	1205	920	2500	1900	5	1	48211715	1485	-3.48	1.36	12	0.01	-885.00	2261.00	6335	20230329	-51.38	2395	20230726	28.60	3630	-15.15	20240221	2850	8.07	20240208	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		67795	N	N	0	N	00	N
58	20240320	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-45	5	-1.44	379858240	123599	105.97	3125	3165	3050	4060	2190	3125	3073.31	0.22	0	-39320	3228	3176	3123	3071	3018	3202	3097	1205	935	2500	1930	5	1	48211715	1485	-3.48	1.36	12	0.26	-885.00	2261.00	6335	20230329	-51.38	2395	20230726	28.60	3630	-15.15	20240221	2850	8.07	20240208	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		106636	N	N	0	N	00	N
59	20240320	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-55	5	-1.76	371034625	120722	103.51	3125	3165	3050	4060	2190	3125	3073.46	0.22	0	-38821	3228	3176	3123	3071	3018	3202	3097	1205	935	2500	1930	5	1	48211715	1480	-3.47	1.36	12	0.25	-885.00	2261.00	6335	20230329	-51.54	2395	20230726	28.18	3630	-15.43	20240221	2850	7.72	20240208	4045	-24.10	20231110	479	540.92	20230726	0.00	N	082800	2500	1205 억		106636	N	N	0	N	00	N
60	20240320	140651	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-55	5	-1.76	334456490	108782	93.27	3125	3165	3050	4060	2190	3125	3074.56	0.22	0	-35508	3228	3176	3123	3071	3018	3202	3097	1205	935	2500	1930	5	1	48211715	1480	-3.47	1.36	12	0.23	-885.00	2261.00	6335	20230329	-51.54	2395	20230726	28.18	3630	-15.43	20240221	2850	7.72	20240208	4045	-24.10	20231110	479	540.92	20230726	0.00	N	082800	2500	1205 억		106636	N	N	0	N	00	N
61	20240320	130652	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-50	5	-1.60	264562280	85923	73.67	3125	3165	3050	4060	2190	3125	3079.06	0.22	0	-23983	3228	3176	3123	3071	3018	3202	3097	1205	935	2500	1930	5	1	48211715	1483	-3.47	1.36	12	0.18	-885.00	2261.00	6335	20230329	-51.46	2395	20230726	28.39	3630	-15.29	20240221	2850	7.89	20240208	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		106636	N	N	0	N	00	N
62	20240320	120645	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-50	5	-1.60	253314900	82264	70.53	3125	3165	3050	4060	2190	3125	3079.29	0.22	0	-21337	3228	3176	3123	3071	3018	3202	3097	1205	935	2500	1930	5	1	48211715	1483	-3.47	1.36	12	0.17	-885.00	2261.00	6335	20230329	-51.46	2395	20230726	28.39	3630	-15.29	20240221	2850	7.89	20240208	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		106636	N	N	0	N	00	N
63	20240320	110647	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-50	5	-1.60	195939165	63531	54.47	3125	3165	3060	4060	2190	3125	3084.15	0.22	0	-16724	3228	3176	3123	3071	3018	3202	3097	1205	935	2500	1930	5	1	48211715	1483	-3.47	1.36	12	0.13	-885.00	2261.00	6335	20230329	-51.46	2395	20230726	28.39	3630	-15.29	20240221	2850	7.89	20240208	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		106636	N	N	0	N	00	N
64	20240320	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	-15	5	-0.48	98667200	31949	27.39	3125	3165	3060	4060	2190	3125	3088.27	0.22	0	-9034	3228	3176	3123	3071	3018	3202	3097	1205	935	2500	1930	5	1	48211715	1499	-3.51	1.38	12	0.07	-885.00	2261.00	6335	20230329	-50.91	2395	20230726	29.85	3630	-14.33	20240221	2850	9.12	20240208	4045	-23.11	20231110	479	549.27	20230726	0.00	N	082800	2500	1205 억		106636	N	N	0	N	00	N
65	20240320	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	-15	5	-0.48	12018765	3854	3.30	3125	3165	3100	4060	2190	3125	3118.52	0.22	0	-1257	3228	3176	3123	3071	3018	3202	3097	1205	935	2500	1930	5	1	48211715	1499	-3.51	1.38	12	0.01	-885.00	2261.00	6335	20230329	-50.91	2395	20230726	29.85	3630	-14.33	20240221	2850	9.12	20240208	4045	-23.11	20231110	479	549.27	20230726	0.00	N	082800	2500	1205 억		106636	N	N	0	N	00	N
66	20240319	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	40	2	1.30	362846335	116633	160.63	3090	3175	3070	4010	2160	3085	3110.81	0.19	0	15791	3235	3160	3090	3015	2945	3197	3052	1205	925	2500	1910	5	1	48211715	1507	-3.53	1.38	12	0.24	-885.00	2261.00	6335	20230329	-50.67	2395	20230726	30.48	3630	-13.91	20240221	2850	9.65	20240208	4045	-22.74	20231110	479	552.40	20230726	0.00	N	082800	2500	1205 억		90879	N	N	0	N	00	N
67	20240319	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	50	2	1.62	317231165	102000	140.47	3090	3175	3070	4010	2160	3085	3110.11	0.19	0	13812	3235	3160	3090	3015	2945	3197	3052	1205	925	2500	1910	5	1	48211715	1511	-3.54	1.39	12	0.21	-885.00	2261.00	6335	20230329	-50.51	2395	20230726	30.90	3630	-13.64	20240221	2850	10.00	20240208	4045	-22.50	20231110	479	554.49	20230726	0.00	N	082800	2500	1205 억		90879	N	N	0	N	00	N
68	20240319	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	70	2	2.27	221274430	71381	98.31	3090	3170	3070	4010	2160	3085	3099.91	0.19	0	8485	3235	3160	3090	3015	2945	3197	3052	1205	925	2500	1910	5	1	48211715	1521	-3.56	1.40	12	0.15	-885.00	2261.00	6335	20230329	-50.20	2395	20230726	31.73	3630	-13.09	20240221	2850	10.70	20240208	4045	-22.00	20231110	479	558.66	20230726	0.00	N	082800	2500	1205 억		90879	N	N	0	N	00	N
69	20240319	130617	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-5	5	-0.16	144491930	46799	64.45	3090	3125	3070	4010	2160	3085	3087.50	0.19	0	6202	3235	3160	3090	3015	2945	3197	3052	1205	925	2500	1910	5	1	48211715	1485	-3.48	1.36	12	0.10	-885.00	2261.00	6335	20230329	-51.38	2395	20230726	28.60	3630	-15.15	20240221	2850	8.07	20240208	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		90879	N	N	0	N	00	N
70	20240319	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-5	5	-0.16	129226005	41842	57.62	3090	3125	3070	4010	2160	3085	3088.43	0.19	0	6306	3235	3160	3090	3015	2945	3197	3052	1205	925	2500	1910	5	1	48211715	1485	-3.48	1.36	12	0.09	-885.00	2261.00	6335	20230329	-51.38	2395	20230726	28.60	3630	-15.15	20240221	2850	8.07	20240208	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		90879	N	N	0	N	00	N
71	20240319	110642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	0	3	0.00	110395420	35723	49.20	3090	3125	3070	4010	2160	3085	3090.32	0.19	0	6428	3235	3160	3090	3015	2945	3197	3052	1205	925	2500	1910	5	1	48211715	1487	-3.49	1.36	12	0.07	-885.00	2261.00	6335	20230329	-51.30	2395	20230726	28.81	3630	-15.01	20240221	2850	8.25	20240208	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		90879	N	N	0	N	00	N
72	20240319	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-10	5	-0.32	79765895	25805	35.54	3090	3125	3070	4010	2160	3085	3091.10	0.19	0	5135	3235	3160	3090	3015	2945	3197	3052	1205	925	2500	1910	5	1	48211715	1483	-3.47	1.36	12	0.05	-885.00	2261.00	6335	20230329	-51.46	2395	20230726	28.39	3630	-15.29	20240221	2850	7.89	20240208	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		90879	N	N	0	N	00	N
73	20240319	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	40	2	1.30	12274340	3952	5.44	3090	3125	3080	4010	2160	3085	3105.86	0.19	0	593	3235	3160	3090	3015	2945	3197	3052	1205	925	2500	1910	5	1	48211715	1507	-3.53	1.38	12	0.01	-885.00	2261.00	6335	20230329	-50.67	2395	20230726	30.48	3630	-13.91	20240221	2850	9.65	20240208	4045	-22.74	20231110	479	552.40	20230726	0.00	N	082800	2500	1205 억		90879	N	N	0	N	00	N
74	20240318	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	65	2	2.15	222509300	72611	40.94	3030	3165	3020	3925	2115	3020	3064.37	0.18	0	5078	3266	3142	3081	2957	2896	3112	2927	1205	905	2500	1870	5	1	48211715	1487	-3.49	1.36	12	0.15	-885.00	2261.00	6335	20230329	-51.30	2395	20230726	28.81	3630	-15.01	20240221	2850	8.25	20240208	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		84815	N	N	0	N	00	N
75	20240318	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	60	2	1.99	219564420	71654	40.40	3030	3165	3020	3925	2115	3020	3064.23	0.18	0	4613	3266	3142	3081	2957	2896	3112	2927	1205	905	2500	1870	5	1	48211715	1485	-3.48	1.36	12	0.15	-885.00	2261.00	6335	20230329	-51.38	2395	20230726	28.60	3630	-15.15	20240221	2850	8.07	20240208	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		84815	N	N	0	N	00	N
76	20240318	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	65	2	2.15	205605815	67098	37.83	3030	3165	3020	3925	2115	3020	3064.26	0.18	0	3360	3266	3142	3081	2957	2896	3112	2927	1205	905	2500	1870	5	1	48211715	1487	-3.49	1.36	12	0.14	-885.00	2261.00	6335	20230329	-51.30	2395	20230726	28.81	3630	-15.01	20240221	2850	8.25	20240208	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		84815	N	N	0	N	00	N
77	20240318	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	55	2	1.82	170709665	55705	31.40	3030	3165	3020	3925	2115	3020	3064.53	0.18	0	2717	3266	3142	3081	2957	2896	3112	2927	1205	905	2500	1870	5	1	48211715	1483	-3.47	1.36	12	0.12	-885.00	2261.00	6335	20230329	-51.46	2395	20230726	28.39	3630	-15.29	20240221	2850	7.89	20240208	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		84815	N	N	0	N	00	N
78	20240318	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	75	2	2.48	152445705	49736	28.04	3030	3165	3020	3925	2115	3020	3065.10	0.18	0	2014	3266	3142	3081	2957	2896	3112	2927	1205	905	2500	1870	5	1	48211715	1492	-3.50	1.37	12	0.10	-885.00	2261.00	6335	20230329	-51.14	2395	20230726	29.23	3630	-14.74	20240221	2850	8.60	20240208	4045	-23.49	20231110	479	546.14	20230726	0.00	N	082800	2500	1205 억		84815	N	N	0	N	00	N
79	20240318	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	60	2	1.99	73462015	23866	13.45	3030	3165	3020	3925	2115	3020	3078.10	0.18	0	697	3266	3142	3081	2957	2896	3112	2927	1205	905	2500	1870	5	1	48211715	1485	-3.48	1.36	12	0.05	-885.00	2261.00	6335	20230329	-51.38	2395	20230726	28.60	3630	-15.15	20240221	2850	8.07	20240208	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		84815	N	N	0	N	00	N
80	20240318	100640	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	55	2	1.82	59574610	19340	10.90	3030	3165	3020	3925	2115	3020	3080.38	0.18	0	1510	3266	3142	3081	2957	2896	3112	2927	1205	905	2500	1870	5	1	48211715	1483	-3.47	1.36	12	0.04	-885.00	2261.00	6335	20230329	-51.46	2395	20230726	28.39	3630	-15.29	20240221	2850	7.89	20240208	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		84815	N	N	0	N	00	N
81	20240318	090639	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	90	2	2.98	21579575	6987	3.94	3030	3165	3030	3925	2115	3020	3088.53	0.18	0	3113	3266	3142	3081	2957	2896	3112	2927	1205	905	2500	1870	5	1	48211715	1499	-3.51	1.38	12	0.01	-885.00	2261.00	6335	20230329	-50.91	2395	20230726	29.85	3630	-14.33	20240221	2850	9.12	20240208	4045	-23.11	20231110	479	549.27	20230726	0.00	N	082800	2500	1205 억		84815	N	N	0	N	00	N
82	20240315	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-45	5	-1.47	551343910	175764	342.50	3085	3205	3020	3980	2150	3065	3138.13	0.09	0	42143	3121	3092	3061	3032	3001	3095	3035	1205	915	2500	1900	5	1	48211715	1456	-3.41	1.34	12	0.36	-885.00	2261.00	6475	20230310	-53.36	2395	20230726	26.10	3630	-16.80	20240221	2850	5.96	20240208	4045	-25.34	20231110	479	530.48	20230726	0.00	N	082800	2500	1205 억		43324	N	N	0	N	00	N
83	20240315	150610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	75	2	2.45	475479505	151052	294.35	3085	3205	3050	3980	2150	3065	3147.79	0.09	0	41481	3121	3092	3061	3032	3001	3095	3035	1205	915	2500	1900	5	1	48211715	1514	-3.55	1.39	12	0.31	-885.00	2261.00	6475	20230310	-51.51	2395	20230726	31.11	3630	-13.50	20240221	2850	10.18	20240208	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		43324	N	N	0	N	00	N
84	20240315	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	115	2	3.75	385621530	122546	238.80	3085	3205	3050	3980	2150	3065	3146.75	0.09	0	38895	3121	3092	3061	3032	3001	3095	3035	1205	915	2500	1900	5	1	48211715	1533	-3.59	1.41	12	0.25	-885.00	2261.00	6475	20230310	-50.89	2395	20230726	32.78	3630	-12.40	20240221	2850	11.58	20240208	4045	-21.38	20231110	479	563.88	20230726	0.00	N	082800	2500	1205 억		43324	N	N	0	N	00	N
85	20240315	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	90	2	2.94	260664870	83293	162.31	3085	3175	3050	3980	2150	3065	3129.49	0.09	0	27671	3121	3092	3061	3032	3001	3095	3035	1205	915	2500	1900	5	1	48211715	1521	-3.56	1.40	12	0.17	-885.00	2261.00	6475	20230310	-51.27	2395	20230726	31.73	3630	-13.09	20240221	2850	10.70	20240208	4045	-22.00	20231110	479	558.66	20230726	0.00	N	082800	2500	1205 억		43324	N	N	0	N	00	N
86	20240315	120635	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	80	2	2.61	172587130	55338	107.83	3085	3175	3050	3980	2150	3065	3118.78	0.09	0	12642	3121	3092	3061	3032	3001	3095	3035	1205	915	2500	1900	5	1	48211715	1516	-3.55	1.39	12	0.11	-885.00	2261.00	6475	20230310	-51.43	2395	20230726	31.32	3630	-13.36	20240221	2850	10.35	20240208	4045	-22.25	20231110	479	556.58	20230726	0.00	N	082800	2500	1205 억		43324	N	N	0	N	00	N
87	20240315	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	75	2	2.45	127016140	40696	79.30	3085	3175	3050	3980	2150	3065	3121.10	0.09	0	10609	3121	3092	3061	3032	3001	3095	3035	1205	915	2500	1900	5	1	48211715	1514	-3.55	1.39	12	0.08	-885.00	2261.00	6475	20230310	-51.51	2395	20230726	31.11	3630	-13.50	20240221	2850	10.18	20240208	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		43324	N	N	0	N	00	N
88	20240315	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	105	2	3.43	86399365	27786	54.14	3085	3175	3050	3980	2150	3065	3109.46	0.09	0	11778	3121	3092	3061	3032	3001	3095	3035	1205	915	2500	1900	5	1	48211715	1528	-3.58	1.40	12	0.06	-885.00	2261.00	6475	20230310	-51.04	2395	20230726	32.36	3630	-12.67	20240221	2850	11.23	20240208	4045	-21.63	20231110	479	561.80	20230726	0.00	N	082800	2500	1205 억		43324	N	N	0	N	00	N
89	20240315	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	10	2	0.33	166100	54	0.11	3085	3085	3070	3980	2150	3065	3075.93	0.09	0	-8	3121	3092	3061	3032	3001	3095	3035	1205	915	2500	1900	5	1	48211715	1483	-3.47	1.36	12	0.00	-885.00	2261.00	6475	20230310	-52.51	2395	20230726	28.39	3630	-15.29	20240221	2850	7.89	20240208	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		43324	N	N	0	N	00	N
90	20240314	160628	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-30	5	-0.97	155784390	51018	95.97	3065	3090	3030	4020	2170	3095	3053.52	0.08	0	3466	3165	3130	3065	3030	2965	3147	3047	1205	925	2500	1910	5	1	48211715	1478	-3.46	1.36	12	0.11	-885.00	2261.00	6475	20230310	-52.66	2395	20230726	27.97	3630	-15.56	20240221	2850	7.54	20240208	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		39858	N	N	0	N	00	N
91	20240314	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	-40	5	-1.29	150298330	49214	92.57	3065	3090	3030	4020	2170	3095	3053.98	0.08	0	3178	3165	3130	3065	3030	2965	3147	3047	1205	925	2500	1910	5	1	48211715	1473	-3.45	1.35	12	0.10	-885.00	2261.00	6475	20230310	-52.82	2395	20230726	27.56	3630	-15.84	20240221	2850	7.19	20240208	4045	-24.47	20231110	479	537.79	20230726	0.00	N	082800	2500	1205 억		39858	N	N	0	N	00	N
92	20240314	140630	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-25	5	-0.81	114564480	37453	70.45	3065	3090	3035	4020	2170	3095	3058.89	0.08	0	2968	3165	3130	3065	3030	2965	3147	3047	1205	925	2500	1910	5	1	48211715	1480	-3.47	1.36	12	0.08	-885.00	2261.00	6475	20230310	-52.59	2395	20230726	28.18	3630	-15.43	20240221	2850	7.72	20240208	4045	-24.10	20231110	479	540.92	20230726	0.00	N	082800	2500	1205 억		39858	N	N	0	N	00	N
93	20240314	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-25	5	-0.81	109431410	35778	67.30	3065	3090	3035	4020	2170	3095	3058.62	0.08	0	1951	3165	3130	3065	3030	2965	3147	3047	1205	925	2500	1910	5	1	48211715	1480	-3.47	1.36	12	0.07	-885.00	2261.00	6475	20230310	-52.59	2395	20230726	28.18	3630	-15.43	20240221	2850	7.72	20240208	4045	-24.10	20231110	479	540.92	20230726	0.00	N	082800	2500	1205 억		39858	N	N	0	N	00	N
94	20240314	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-20	5	-0.65	97424945	31861	59.93	3065	3090	3035	4020	2170	3095	3057.81	0.08	0	3095	3165	3130	3065	3030	2965	3147	3047	1205	925	2500	1910	5	1	48211715	1483	-3.47	1.36	12	0.07	-885.00	2261.00	6475	20230310	-52.51	2395	20230726	28.39	3630	-15.29	20240221	2850	7.89	20240208	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		39858	N	N	0	N	00	N
95	20240314	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-45	5	-1.45	91767275	30020	56.47	3065	3090	3035	4020	2170	3095	3056.87	0.08	0	3744	3165	3130	3065	3030	2965	3147	3047	1205	925	2500	1910	5	1	48211715	1470	-3.45	1.35	12	0.06	-885.00	2261.00	6475	20230310	-52.90	2395	20230726	27.35	3630	-15.98	20240221	2850	7.02	20240208	4045	-24.60	20231110	479	536.74	20230726	0.00	N	082800	2500	1205 억		39858	N	N	0	N	00	N
96	20240314	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-25	5	-0.81	62940365	20560	38.67	3065	3090	3050	4020	2170	3095	3061.30	0.08	0	6919	3165	3130	3065	3030	2965	3147	3047	1205	925	2500	1910	5	1	48211715	1480	-3.47	1.36	12	0.04	-885.00	2261.00	6475	20230310	-52.59	2395	20230726	28.18	3630	-15.43	20240221	2850	7.72	20240208	4045	-24.10	20231110	479	540.92	20230726	0.00	N	082800	2500	1205 억		39858	N	N	0	N	00	N
97	20240314	090630	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-10	5	-0.32	27281215	8900	16.74	3065	3090	3065	4020	2170	3095	3065.31	0.08	0	8069	3165	3130	3065	3030	2965	3147	3047	1205	925	2500	1910	5	1	48211715	1487	-3.49	1.36	12	0.02	-885.00	2261.00	6475	20230310	-52.36	2395	20230726	28.81	3630	-15.01	20240221	2850	8.25	20240208	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		39858	N	N	0	N	00	N
98	20240313	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	80	2	2.65	157506755	51802	122.22	3015	3100	3000	3915	2115	3015	3040.55	0.07	0	8566	3055	3035	3015	2995	2975	3025	2985	1205	900	2500	1860	5	1	48211715	1492	-3.50	1.37	12	0.11	-885.00	2261.00	6475	20230310	-52.20	2395	20230726	29.23	3630	-14.74	20240221	2850	8.60	20240208	4045	-23.49	20231110	479	546.14	20230726	0.00	N	082800	2500	1205 억		31538	N	N	0	N	00	N
99	20240313	150622	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	65	2	2.16	139788845	46052	108.65	3015	3085	3000	3915	2115	3015	3035.46	0.07	0	6288	3055	3035	3015	2995	2975	3025	2985	1205	900	2500	1860	5	1	48211715	1485	-3.48	1.36	12	0.10	-885.00	2261.00	6475	20230310	-52.43	2395	20230726	28.60	3630	-15.15	20240221	2850	8.07	20240208	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		31538	N	N	0	N	00	N
100	20240313	140626	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	30	2	1.00	115646505	38181	90.08	3015	3085	3000	3915	2115	3015	3028.90	0.07	0	1752	3055	3035	3015	2995	2975	3025	2985	1205	900	2500	1860	5	1	48211715	1468	-3.44	1.35	12	0.08	-885.00	2261.00	6475	20230310	-52.97	2395	20230726	27.14	3630	-16.12	20240221	2850	6.84	20240208	4045	-24.72	20231110	479	535.70	20230726	0.00	N	082800	2500	1205 억		31538	N	N	0	N	00	N
101	20240313	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	35	2	1.16	94171870	31089	73.35	3015	3085	3000	3915	2115	3015	3029.11	0.07	0	356	3055	3035	3015	2995	2975	3025	2985	1205	900	2500	1860	5	1	48211715	1470	-3.45	1.35	12	0.06	-885.00	2261.00	6475	20230310	-52.90	2395	20230726	27.35	3630	-15.98	20240221	2850	7.02	20240208	4045	-24.60	20231110	479	536.74	20230726	0.00	N	082800	2500	1205 억		31538	N	N	0	N	00	N
102	20240313	120624	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	30	2	1.00	83696755	27651	65.24	3015	3085	3000	3915	2115	3015	3026.90	0.07	0	953	3055	3035	3015	2995	2975	3025	2985	1205	900	2500	1860	5	1	48211715	1468	-3.44	1.35	12	0.06	-885.00	2261.00	6475	20230310	-52.97	2395	20230726	27.14	3630	-16.12	20240221	2850	6.84	20240208	4045	-24.72	20231110	479	535.70	20230726	0.00	N	082800	2500	1205 억		31538	N	N	0	N	00	N
103	20240313	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	35	2	1.16	64470150	21335	50.34	3015	3085	3000	3915	2115	3015	3021.80	0.07	0	1692	3055	3035	3015	2995	2975	3025	2985	1205	900	2500	1860	5	1	48211715	1470	-3.45	1.35	12	0.04	-885.00	2261.00	6475	20230310	-52.90	2395	20230726	27.35	3630	-15.98	20240221	2850	7.02	20240208	4045	-24.60	20231110	479	536.74	20230726	0.00	N	082800	2500	1205 억		31538	N	N	0	N	00	N
104	20240313	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	20	2	0.66	14230270	4694	11.07	3015	3085	3010	3915	2115	3015	3031.59	0.07	0	-1358	3055	3035	3015	2995	2975	3025	2985	1205	900	2500	1860	5	1	48211715	1463	-3.43	1.34	12	0.01	-885.00	2261.00	6475	20230310	-53.13	2395	20230726	26.72	3630	-16.39	20240221	2850	6.49	20240208	4045	-24.97	20231110	479	533.61	20230726	0.00	N	082800	2500	1205 억		31538	N	N	0	N	00	N
105	20240313	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	15	2	0.50	2075470	686	1.62	3015	3085	3015	3915	2115	3015	3025.47	0.07	0	-301	3055	3035	3015	2995	2975	3025	2985	1205	900	2500	1860	5	1	48211715	1461	-3.42	1.34	12	0.00	-885.00	2261.00	6475	20230310	-53.20	2395	20230726	26.51	3630	-16.53	20240221	2850	6.32	20240208	4045	-25.09	20231110	479	532.57	20230726	0.00	N	082800	2500	1205 억		31538	N	N	0	N	00	N
106	20240312	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-5	5	-0.17	126999010	42286	62.24	3020	3035	2995	3925	2115	3020	3003.33	0.04	0	10844	3123	3071	3003	2951	2883	3037	2917	1205	905	2500	1870	5	1	48211715	1454	-3.41	1.33	12	0.09	-885.00	2261.00	7500	20230307	-59.80	2395	20230726	25.89	3630	-16.94	20240221	2850	5.79	20240208	4045	-25.46	20231110	479	529.44	20230726	0.00	N	082800	2500	1205 억		20626	N	N	0	N	00	N
107	20240312	150614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-15	5	-0.50	114591315	38158	56.16	3020	3035	2995	3925	2115	3020	3003.07	0.04	0	9641	3123	3071	3003	2951	2883	3037	2917	1205	905	2500	1870	5	1	48211715	1449	-3.40	1.33	12	0.08	-885.00	2261.00	7500	20230307	-59.93	2395	20230726	25.47	3630	-17.22	20240221	2850	5.44	20240208	4045	-25.71	20231110	479	527.35	20230726	0.00	N	082800	2500	1205 억		20626	N	N	0	N	00	N
108	20240312	140610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-15	5	-0.50	99006375	32968	48.52	3020	3035	2995	3925	2115	3020	3003.11	0.04	0	8908	3123	3071	3003	2951	2883	3037	2917	1205	905	2500	1870	5	1	48211715	1449	-3.40	1.33	12	0.07	-885.00	2261.00	7500	20230307	-59.93	2395	20230726	25.47	3630	-17.22	20240221	2850	5.44	20240208	4045	-25.71	20231110	479	527.35	20230726	0.00	N	082800	2500	1205 억		20626	N	N	0	N	00	N
109	20240312	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-20	5	-0.66	92888525	30930	45.52	3020	3035	2995	3925	2115	3020	3003.19	0.04	0	9331	3123	3071	3003	2951	2883	3037	2917	1205	905	2500	1870	5	1	48211715	1446	-3.39	1.33	12	0.06	-885.00	2261.00	7500	20230307	-60.00	2395	20230726	25.26	3630	-17.36	20240221	2850	5.26	20240208	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		20626	N	N	0	N	00	N
110	20240312	120618	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	0	3	0.00	82897345	27599	40.62	3020	3035	2995	3925	2115	3020	3003.64	0.04	0	9604	3123	3071	3003	2951	2883	3037	2917	1205	905	2500	1870	5	1	48211715	1456	-3.41	1.34	12	0.06	-885.00	2261.00	7500	20230307	-59.73	2395	20230726	26.10	3630	-16.80	20240221	2850	5.96	20240208	4045	-25.34	20231110	479	530.48	20230726	0.00	N	082800	2500	1205 억		20626	N	N	0	N	00	N
111	20240312	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-20	5	-0.66	64430390	21440	31.56	3020	3035	2995	3925	2115	3020	3005.15	0.04	0	9147	3123	3071	3003	2951	2883	3037	2917	1205	905	2500	1870	5	1	48211715	1446	-3.39	1.33	12	0.04	-885.00	2261.00	7500	20230307	-60.00	2395	20230726	25.26	3630	-17.36	20240221	2850	5.26	20240208	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		20626	N	N	0	N	00	N
112	20240312	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	0	3	0.00	54594490	18161	26.73	3020	3035	2995	3925	2115	3020	3006.14	0.04	0	8515	3123	3071	3003	2951	2883	3037	2917	1205	905	2500	1870	5	1	48211715	1456	-3.41	1.34	12	0.04	-885.00	2261.00	7500	20230307	-59.73	2395	20230726	26.10	3630	-16.80	20240221	2850	5.96	20240208	4045	-25.34	20231110	479	530.48	20230726	0.00	N	082800	2500	1205 억		20626	N	N	0	N	00	N
113	20240312	090615	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-20	5	-0.66	12781700	4237	6.24	3020	3020	3000	3925	2115	3020	3016.69	0.04	0	-83	3123	3071	3003	2951	2883	3037	2917	1205	905	2500	1870	5	1	48211715	1446	-3.39	1.33	12	0.01	-885.00	2261.00	7500	20230307	-60.00	2395	20230726	25.26	3630	-17.36	20240221	2850	5.26	20240208	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		20626	N	N	0	N	00	N
114	20240311	160614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-50	5	-1.63	202999300	67941	123.96	3055	3055	2935	3990	2150	3070	2987.83	0.07	0	-13335	3196	3132	3086	3022	2976	3110	3000	1205	920	2500	1900	5	1	48211715	1456	-3.41	1.34	12	0.14	-885.00	2261.00	7500	20230307	-59.73	2395	20230726	26.10	3630	-16.80	20240221	2850	5.96	20240208	4045	-25.34	20231110	479	530.48	20230726	0.00	N	082800	2500	1205 억		33554	N	N	0	N	00	N
115	20240311	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-55	5	-1.79	196764490	65874	120.19	3055	3055	2935	3990	2150	3070	2986.98	0.07	0	-14455	3196	3132	3086	3022	2976	3110	3000	1205	920	2500	1900	5	1	48211715	1454	-3.41	1.33	12	0.14	-885.00	2261.00	7500	20230307	-59.80	2395	20230726	25.89	3630	-16.94	20240221	2850	5.79	20240208	4045	-25.46	20231110	479	529.44	20230726	0.00	N	082800	2500	1205 억		33554	N	N	0	N	00	N
116	20240311	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-65	5	-2.12	190300810	63732	116.28	3055	3055	2935	3990	2150	3070	2985.95	0.07	0	-15035	3196	3132	3086	3022	2976	3110	3000	1205	920	2500	1900	5	1	48211715	1449	-3.40	1.33	12	0.13	-885.00	2261.00	7500	20230307	-59.93	2395	20230726	25.47	3630	-17.22	20240221	2850	5.44	20240208	4045	-25.71	20231110	479	527.35	20230726	0.00	N	082800	2500	1205 억		33554	N	N	0	N	00	N
117	20240311	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-55	5	-1.79	169748635	56902	103.82	3055	3055	2935	3990	2150	3070	2983.18	0.07	0	-15399	3196	3132	3086	3022	2976	3110	3000	1205	920	2500	1900	5	1	48211715	1454	-3.41	1.33	12	0.12	-885.00	2261.00	7500	20230307	-59.80	2395	20230726	25.89	3630	-16.94	20240221	2850	5.79	20240208	4045	-25.46	20231110	479	529.44	20230726	0.00	N	082800	2500	1205 억		33554	N	N	0	N	00	N
118	20240311	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-65	5	-2.12	160494875	53822	98.20	3055	3055	2935	3990	2150	3070	2981.96	0.07	0	-15332	3196	3132	3086	3022	2976	3110	3000	1205	920	2500	1900	5	1	48211715	1449	-3.40	1.33	12	0.11	-885.00	2261.00	7500	20230307	-59.93	2395	20230726	25.47	3630	-17.22	20240221	2850	5.44	20240208	4045	-25.71	20231110	479	527.35	20230726	0.00	N	082800	2500	1205 억		33554	N	N	0	N	00	N
119	20240311	110609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-70	5	-2.28	145860925	48926	89.27	3055	3055	2935	3990	2150	3070	2981.26	0.07	0	-15168	3196	3132	3086	3022	2976	3110	3000	1205	920	2500	1900	5	1	48211715	1446	-3.39	1.33	12	0.10	-885.00	2261.00	7500	20230307	-60.00	2395	20230726	25.26	3630	-17.36	20240221	2850	5.26	20240208	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		33554	N	N	0	N	00	N
120	20240311	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-55	5	-1.79	129680185	43533	79.43	3055	3055	2935	3990	2150	3070	2978.89	0.07	0	-14839	3196	3132	3086	3022	2976	3110	3000	1205	920	2500	1900	5	1	48211715	1454	-3.41	1.33	12	0.09	-885.00	2261.00	7500	20230307	-59.80	2395	20230726	25.89	3630	-16.94	20240221	2850	5.79	20240208	4045	-25.46	20231110	479	529.44	20230726	0.00	N	082800	2500	1205 억		33554	N	N	0	N	00	N
121	20240311	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-135	5	-4.40	66854555	22479	41.01	3055	3055	2935	3990	2150	3070	2974.09	0.07	0	-10991	3196	3132	3086	3022	2976	3110	3000	1205	920	2500	1900	5	1	48211715	1415	-3.32	1.30	12	0.05	-885.00	2261.00	7500	20230307	-60.87	2395	20230726	22.55	3630	-19.15	20240221	2850	2.98	20240208	4045	-27.44	20231110	479	512.73	20230726	0.00	N	082800	2500	1205 억		33554	N	N	0	N	00	N
122	20240308	160611	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-35	5	-1.13	167314745	54524	142.13	3150	3150	3040	4035	2175	3105	3068.64	0.07	0	-193	3178	3141	3083	3046	2988	3160	3065	1205	930	2500	1920	5	1	48211715	1480	-3.47	1.36	12	0.11	-885.00	2261.00	7500	20230307	-59.07	2395	20230726	28.18	3630	-15.43	20240221	2850	7.72	20240208	4045	-24.10	20231110	479	540.92	20230726	0.00	N	082800	2500	1205 억		33642	N	N	0	N	00	N
123	20240308	150609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-55	5	-1.77	154614915	50355	131.26	3150	3150	3050	4035	2175	3105	3070.50	0.07	0	-105	3178	3141	3083	3046	2988	3160	3065	1205	930	2500	1920	5	1	48211715	1470	-3.45	1.35	12	0.10	-885.00	2261.00	7500	20230307	-59.33	2395	20230726	27.35	3630	-15.98	20240221	2850	7.02	20240208	4045	-24.60	20231110	479	536.74	20230726	0.00	N	082800	2500	1205 억		33642	N	N	0	N	00	N
124	20240308	140607	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-30	5	-0.97	115733855	37621	98.07	3150	3150	3050	4035	2175	3105	3076.31	0.07	0	-2325	3178	3141	3083	3046	2988	3160	3065	1205	930	2500	1920	5	1	48211715	1483	-3.47	1.36	12	0.08	-885.00	2261.00	7500	20230307	-59.00	2395	20230726	28.39	3630	-15.29	20240221	2850	7.89	20240208	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		33642	N	N	0	N	00	N
125	20240308	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-20	5	-0.64	97214100	31566	82.28	3150	3150	3050	4035	2175	3105	3079.71	0.07	0	-2719	3178	3141	3083	3046	2988	3160	3065	1205	930	2500	1920	5	1	48211715	1487	-3.49	1.36	12	0.07	-885.00	2261.00	7500	20230307	-58.87	2395	20230726	28.81	3630	-15.01	20240221	2850	8.25	20240208	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		33642	N	N	0	N	00	N
126	20240308	120605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	-5	5	-0.16	71107510	23082	60.17	3150	3150	3050	4035	2175	3105	3080.65	0.07	0	-1168	3178	3141	3083	3046	2988	3160	3065	1205	930	2500	1920	5	1	48211715	1495	-3.50	1.37	12	0.05	-885.00	2261.00	7500	20230307	-58.67	2395	20230726	29.44	3630	-14.60	20240221	2850	8.77	20240208	4045	-23.36	20231110	479	547.18	20230726	0.00	N	082800	2500	1205 억		33642	N	N	0	N	00	N
127	20240308	110606	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-45	5	-1.45	52588925	17102	44.58	3150	3150	3050	4035	2175	3105	3075.02	0.07	0	-1171	3178	3141	3083	3046	2988	3160	3065	1205	930	2500	1920	5	1	48211715	1475	-3.46	1.35	12	0.04	-885.00	2261.00	7500	20230307	-59.20	2395	20230726	27.77	3630	-15.70	20240221	2850	7.37	20240208	4045	-24.35	20231110	479	538.83	20230726	0.00	N	082800	2500	1205 억		33642	N	N	0	N	00	N
128	20240308	100602	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	-15	5	-0.48	24471860	7914	20.63	3150	3150	3060	4035	2175	3105	3092.22	0.07	0	-1526	3178	3141	3083	3046	2988	3160	3065	1205	930	2500	1920	5	1	48211715	1490	-3.49	1.37	12	0.02	-885.00	2261.00	7500	20230307	-58.80	2395	20230726	29.02	3630	-14.88	20240221	2850	8.42	20240208	4045	-23.61	20231110	479	545.09	20230726	0.00	N	082800	2500	1205 억		33642	N	N	0	N	00	N
129	20240308	090602	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	35	2	1.13	1741430	554	1.44	3150	3150	3120	4035	2175	3105	3143.38	0.07	0	-49	3178	3141	3083	3046	2988	3160	3065	1205	930	2500	1920	5	1	48211715	1514	-3.55	1.39	12	0.00	-885.00	2261.00	7500	20230307	-58.13	2395	20230726	31.11	3630	-13.50	20240221	2850	10.18	20240208	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		33642	N	N	0	N	00	N
130	20240307	160603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	55	2	1.80	114495620	37507	70.64	3050	3120	3025	3965	2135	3050	3052.59	0.07	0	-408	3146	3097	3046	2997	2946	3072	2972	1205	915	2500	1890	5	1	48211715	1497	-3.51	1.37	12	0.08	-885.00	2261.00	7500	20230307	-58.60	2395	20230726	29.65	3630	-14.46	20240221	2850	8.95	20240208	4045	-23.24	20231110	479	548.23	20230726	0.00	N	082800	2500	1205 억		34980	N	N	0	N	00	N
131	20240307	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	20	2	0.66	100944180	33109	62.36	3050	3120	3025	3965	2135	3050	3048.84	0.07	0	-338	3146	3097	3046	2997	2946	3072	2972	1205	915	2500	1890	5	1	48211715	1480	-3.47	1.36	12	0.07	-885.00	2261.00	7500	20230307	-59.07	2395	20230726	28.18	3630	-15.43	20240221	2850	7.72	20240208	4045	-24.10	20231110	479	540.92	20230726	0.00	N	082800	2500	1205 억		34980	N	N	0	N	00	N
132	20240307	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	60	2	1.97	98126395	32193	60.63	3050	3120	3025	3965	2135	3050	3048.07	0.07	0	-392	3146	3097	3046	2997	2946	3072	2972	1205	915	2500	1890	5	1	48211715	1499	-3.51	1.38	12	0.07	-885.00	2261.00	7500	20230307	-58.53	2395	20230726	29.85	3630	-14.33	20240221	2850	9.12	20240208	4045	-23.11	20231110	479	549.27	20230726	0.00	N	082800	2500	1205 억		34980	N	N	0	N	00	N
133	20240307	130557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-10	5	-0.33	73394665	24129	45.44	3050	3075	3025	3965	2135	3050	3041.76	0.07	0	-2385	3146	3097	3046	2997	2946	3072	2972	1205	915	2500	1890	5	1	48211715	1466	-3.44	1.34	12	0.05	-885.00	2261.00	7500	20230307	-59.47	2395	20230726	26.93	3630	-16.25	20240221	2850	6.67	20240208	4045	-24.85	20231110	479	534.66	20230726	0.00	N	082800	2500	1205 억		34980	N	N	0	N	00	N
134	20240307	120558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-10	5	-0.33	48153350	15816	29.79	3050	3075	3030	3965	2135	3050	3044.60	0.07	0	-1550	3146	3097	3046	2997	2946	3072	2972	1205	915	2500	1890	5	1	48211715	1466	-3.44	1.34	12	0.03	-885.00	2261.00	7500	20230307	-59.47	2395	20230726	26.93	3630	-16.25	20240221	2850	6.67	20240208	4045	-24.85	20231110	479	534.66	20230726	0.00	N	082800	2500	1205 억		34980	N	N	0	N	00	N
135	20240307	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	5	2	0.16	42371345	13915	26.21	3050	3075	3030	3965	2135	3050	3045.01	0.07	0	-680	3146	3097	3046	2997	2946	3072	2972	1205	915	2500	1890	5	1	48211715	1473	-3.45	1.35	12	0.03	-885.00	2261.00	7500	20230307	-59.27	2395	20230726	27.56	3630	-15.84	20240221	2850	7.19	20240208	4045	-24.47	20231110	479	537.79	20230726	0.00	N	082800	2500	1205 억		34980	N	N	0	N	00	N
136	20240307	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	10	2	0.33	31663395	10396	19.58	3050	3075	3030	3965	2135	3050	3045.73	0.07	0	569	3146	3097	3046	2997	2946	3072	2972	1205	915	2500	1890	5	1	48211715	1475	-3.46	1.35	12	0.02	-885.00	2261.00	7500	20230307	-59.20	2395	20230726	27.77	3630	-15.70	20240221	2850	7.37	20240208	4045	-24.35	20231110	479	538.83	20230726	0.00	N	082800	2500	1205 억		34980	N	N	0	N	00	N
137	20240307	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-5	5	-0.16	3885265	1275	2.40	3050	3055	3040	3965	2135	3050	3047.27	0.07	0	-506	3146	3097	3046	2997	2946	3072	2972	1205	915	2500	1890	5	1	48211715	1468	-3.44	1.35	12	0.00	-885.00	2261.00	7500	20230307	-59.40	2395	20230726	27.14	3630	-16.12	20240221	2850	6.84	20240208	4045	-24.72	20231110	479	535.70	20230726	0.00	N	082800	2500	1205 억		34980	N	N	0	N	00	N
138	20240306	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-25	5	-0.81	156877705	51793	156.50	3075	3095	2995	3995	2155	3075	3028.94	0.09	0	-10282	3161	3117	3076	3032	2991	3117	3032	1205	920	2500	1900	5	1	48211715	1470	-3.45	1.35	12	0.11	-885.00	2261.00	7500	20230307	-59.33	2395	20230726	27.35	3630	-15.98	20240221	2850	7.02	20240208	4045	-24.60	20231110	479	536.74	20230726	0.00	N	082800	2500	1205 억		45252	N	N	0	N	00	N
139	20240306	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-60	5	-1.95	141883845	46831	141.50	3075	3095	2995	3995	2155	3075	3029.70	0.09	0	-9403	3161	3117	3076	3032	2991	3117	3032	1205	920	2500	1900	5	1	48211715	1454	-3.41	1.33	12	0.10	-885.00	2261.00	7500	20230307	-59.80	2395	20230726	25.89	3630	-16.94	20240221	2850	5.79	20240208	4045	-25.46	20231110	479	529.44	20230726	0.00	N	082800	2500	1205 억		45252	N	N	0	N	00	N
140	20240306	140558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-35	5	-1.14	118334870	39036	117.95	3075	3095	2995	3995	2155	3075	3031.43	0.09	0	-8628	3161	3117	3076	3032	2991	3117	3032	1205	920	2500	1900	5	1	48211715	1466	-3.44	1.34	12	0.08	-885.00	2261.00	7500	20230307	-59.47	2395	20230726	26.93	3630	-16.25	20240221	2850	6.67	20240208	4045	-24.85	20231110	479	534.66	20230726	0.00	N	082800	2500	1205 억		45252	N	N	0	N	00	N
141	20240306	130600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-60	5	-1.95	108344165	35723	107.94	3075	3095	2995	3995	2155	3075	3032.90	0.09	0	-7533	3161	3117	3076	3032	2991	3117	3032	1205	920	2500	1900	5	1	48211715	1454	-3.41	1.33	12	0.07	-885.00	2261.00	7500	20230307	-59.80	2395	20230726	25.89	3630	-16.94	20240221	2850	5.79	20240208	4045	-25.46	20231110	479	529.44	20230726	0.00	N	082800	2500	1205 억		45252	N	N	0	N	00	N
142	20240306	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-30	5	-0.98	48023245	15727	47.52	3075	3095	3035	3995	2155	3075	3053.55	0.09	0	-5259	3161	3117	3076	3032	2991	3117	3032	1205	920	2500	1900	5	1	48211715	1468	-3.44	1.35	12	0.03	-885.00	2261.00	7500	20230307	-59.40	2395	20230726	27.14	3630	-16.12	20240221	2850	6.84	20240208	4045	-24.72	20231110	479	535.70	20230726	0.00	N	082800	2500	1205 억		45252	N	N	0	N	00	N
143	20240306	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-30	5	-0.98	42734100	13988	42.27	3075	3095	3035	3995	2155	3075	3055.05	0.09	0	-4274	3161	3117	3076	3032	2991	3117	3032	1205	920	2500	1900	5	1	48211715	1468	-3.44	1.35	12	0.03	-885.00	2261.00	7500	20230307	-59.40	2395	20230726	27.14	3630	-16.12	20240221	2850	6.84	20240208	4045	-24.72	20231110	479	535.70	20230726	0.00	N	082800	2500	1205 억		45252	N	N	0	N	00	N
144	20240306	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	15	2	0.49	25278175	8256	24.95	3075	3095	3050	3995	2155	3075	3061.79	0.09	0	-2425	3161	3117	3076	3032	2991	3117	3032	1205	920	2500	1900	5	1	48211715	1490	-3.49	1.37	12	0.02	-885.00	2261.00	7500	20230307	-58.80	2395	20230726	29.02	3630	-14.88	20240221	2850	8.42	20240208	4045	-23.61	20231110	479	545.09	20230726	0.00	N	082800	2500	1205 억		45252	N	N	0	N	00	N
145	20240306	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-5	5	-0.16	4719085	1546	4.67	3075	3075	3050	3995	2155	3075	3052.45	0.09	0	-1221	3161	3117	3076	3032	2991	3117	3032	1205	920	2500	1900	5	1	48211715	1480	-3.47	1.36	12	0.00	-885.00	2261.00	7500	20230307	-59.07	2395	20230726	28.18	3630	-15.43	20240221	2850	7.72	20240208	4045	-24.10	20231110	479	540.92	20230726	0.00	N	082800	2500	1205 억		45252	N	N	0	N	00	N
146	20240305	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	0	3	0.00	101478090	33055	109.77	3075	3120	3035	3995	2155	3075	3069.98	0.10	0	-4469	3188	3131	3073	3016	2958	3102	2987	1205	920	2500	1900	5	1	48211715	1483	-3.47	1.36	12	0.07	-885.00	2261.00	7500	20230307	-59.00	2395	20230726	28.39	3630	-15.29	20240221	2850	7.89	20240208	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		49711	N	N	0	N	00	N
147	20240305	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-15	5	-0.49	96835425	31538	104.73	3075	3120	3035	3995	2155	3075	3070.44	0.10	0	-4615	3188	3131	3073	3016	2958	3102	2987	1205	920	2500	1900	5	1	48211715	1475	-3.46	1.35	12	0.07	-885.00	2261.00	7500	20230307	-59.20	2395	20230726	27.77	3630	-15.70	20240221	2850	7.37	20240208	4045	-24.35	20231110	479	538.83	20230726	0.00	N	082800	2500	1205 억		49711	N	N	0	N	00	N
148	20240305	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-15	5	-0.49	83112065	27059	89.86	3075	3120	3035	3995	2155	3075	3071.51	0.10	0	-4364	3188	3131	3073	3016	2958	3102	2987	1205	920	2500	1900	5	1	48211715	1475	-3.46	1.35	12	0.06	-885.00	2261.00	7500	20230307	-59.20	2395	20230726	27.77	3630	-15.70	20240221	2850	7.37	20240208	4045	-24.35	20231110	479	538.83	20230726	0.00	N	082800	2500	1205 억		49711	N	N	0	N	00	N
149	20240305	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	5	2	0.16	77456065	25216	83.74	3075	3120	3035	3995	2155	3075	3071.70	0.10	0	-4664	3188	3131	3073	3016	2958	3102	2987	1205	920	2500	1900	5	1	48211715	1485	-3.48	1.36	12	0.05	-885.00	2261.00	7500	20230307	-58.93	2395	20230726	28.60	3630	-15.15	20240221	2850	8.07	20240208	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		49711	N	N	0	N	00	N
150	20240305	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	15	2	0.49	68768935	22392	74.36	3075	3120	3035	3995	2155	3075	3071.14	0.10	0	-4831	3188	3131	3073	3016	2958	3102	2987	1205	920	2500	1900	5	1	48211715	1490	-3.49	1.37	12	0.05	-885.00	2261.00	7500	20230307	-58.80	2395	20230726	29.02	3630	-14.88	20240221	2850	8.42	20240208	4045	-23.61	20231110	479	545.09	20230726	0.00	N	082800	2500	1205 억		49711	N	N	0	N	00	N
151	20240305	110551	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-10	5	-0.33	30362255	9911	32.91	3075	3120	3035	3995	2155	3075	3063.49	0.10	0	-2326	3188	3131	3073	3016	2958	3102	2987	1205	920	2500	1900	5	1	48211715	1478	-3.46	1.36	12	0.02	-885.00	2261.00	7500	20230307	-59.13	2395	20230726	27.97	3630	-15.56	20240221	2850	7.54	20240208	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		49711	N	N	0	N	00	N
152	20240305	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	0	3	0.00	23003505	7505	24.92	3075	3120	3035	3995	2155	3075	3065.09	0.10	0	-2052	3188	3131	3073	3016	2958	3102	2987	1205	920	2500	1900	5	1	48211715	1483	-3.47	1.36	12	0.02	-885.00	2261.00	7500	20230307	-59.00	2395	20230726	28.39	3630	-15.29	20240221	2850	7.89	20240208	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		49711	N	N	0	N	00	N
153	20240305	090548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	45	2	1.46	5267350	1714	5.69	3075	3120	3060	3995	2155	3075	3073.13	0.10	0	-473	3188	3131	3073	3016	2958	3102	2987	1205	920	2500	1900	5	1	48211715	1504	-3.53	1.38	12	0.00	-885.00	2261.00	7500	20230307	-58.40	2395	20230726	30.27	3630	-14.05	20240221	2850	9.47	20240208	4045	-22.87	20231110	479	551.36	20230726	0.00	N	082800	2500	1205 억		49711	N	N	0	N	00	N
154	20240304	160549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	5	2	0.16	92487235	29917	80.05	3120	3130	3015	3990	2150	3070	3091.46	0.09	0	5912	3303	3186	3128	3011	2953	3157	2982	1205	920	2500	1900	5	1	48211715	1483	-3.47	1.36	12	0.06	-885.00	2261.00	7500	20230307	-59.00	2395	20230726	28.39	3630	-15.29	20240221	2850	7.89	20240208	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		43798	N	N	0	N	00	N
155	20240304	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	5	2	0.16	80926715	26170	70.03	3120	3130	3015	3990	2150	3070	3092.35	0.09	0	5517	3303	3186	3128	3011	2953	3157	2982	1205	920	2500	1900	5	1	48211715	1483	-3.47	1.36	12	0.05	-885.00	2261.00	7500	20230307	-59.00	2395	20230726	28.39	3630	-15.29	20240221	2850	7.89	20240208	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		43798	N	N	0	N	00	N
156	20240304	140514	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	25	2	0.81	71262790	23032	61.63	3120	3130	3015	3990	2150	3070	3094.08	0.09	0	4351	3303	3186	3128	3011	2953	3157	2982	1205	920	2500	1900	5	1	48211715	1492	-3.50	1.37	12	0.05	-885.00	2261.00	7500	20230307	-58.73	2395	20230726	29.23	3630	-14.74	20240221	2850	8.60	20240208	4045	-23.49	20231110	479	546.14	20230726	0.00	N	082800	2500	1205 억		43798	N	N	0	N	00	N
157	20240304	130542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	35	2	1.14	65249085	21090	56.43	3120	3130	3015	3990	2150	3070	3093.84	0.09	0	4140	3303	3186	3128	3011	2953	3157	2982	1205	920	2500	1900	5	1	48211715	1497	-3.51	1.37	12	0.04	-885.00	2261.00	7500	20230307	-58.60	2395	20230726	29.65	3630	-14.46	20240221	2850	8.95	20240208	4045	-23.24	20231110	479	548.23	20230726	0.00	N	082800	2500	1205 억		43798	N	N	0	N	00	N
158	20240304	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	50	2	1.63	64015345	20694	55.37	3120	3130	3015	3990	2150	3070	3093.43	0.09	0	4133	3303	3186	3128	3011	2953	3157	2982	1205	920	2500	1900	5	1	48211715	1504	-3.53	1.38	12	0.04	-885.00	2261.00	7500	20230307	-58.40	2395	20230726	30.27	3630	-14.05	20240221	2850	9.47	20240208	4045	-22.87	20231110	479	551.36	20230726	0.00	N	082800	2500	1205 억		43798	N	N	0	N	00	N
159	20240304	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	60	2	1.95	55976190	18113	48.47	3120	3130	3015	3990	2150	3070	3090.39	0.09	0	4682	3303	3186	3128	3011	2953	3157	2982	1205	920	2500	1900	5	1	48211715	1509	-3.54	1.38	12	0.04	-885.00	2261.00	7500	20230307	-58.27	2395	20230726	30.69	3630	-13.77	20240221	2850	9.82	20240208	4045	-22.62	20231110	479	553.44	20230726	0.00	N	082800	2500	1205 억		43798	N	N	0	N	00	N
160	20240304	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	40	2	1.30	37089345	12046	32.23	3120	3120	3015	3990	2150	3070	3078.98	0.09	0	3261	3303	3186	3128	3011	2953	3157	2982	1205	920	2500	1900	5	1	48211715	1499	-3.51	1.38	12	0.02	-885.00	2261.00	7500	20230307	-58.53	2395	20230726	29.85	3630	-14.33	20240221	2850	9.12	20240208	4045	-23.11	20231110	479	549.27	20230726	0.00	N	082800	2500	1205 억		43798	N	N	0	N	00	N
161	20240304	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	40	2	1.30	5566890	1796	4.81	3120	3120	3070	3990	2150	3070	3099.60	0.09	0	-210	3303	3186	3128	3011	2953	3157	2982	1205	920	2500	1900	5	1	48211715	1499	-3.51	1.38	12	0.00	-885.00	2261.00	7500	20230307	-58.53	2395	20230726	29.85	3630	-14.33	20240221	2850	9.12	20240208	4045	-23.11	20231110	479	549.27	20230726	0.00	N	082800	2500	1205 억		43798	N	N	0	N	00	N