KissMeData/234690/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	161038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8330	-270	5	-3.14	589153255	70430	90.68	8640	8640	8300	11180	6020	8600	8365.09	1.99	0	-30859	8913	8756	8623	8466	8333	8690	8400	89	2580	500	6020	10	1	17752276	1479	20.93	1.41	12	0.40	398.00	5916.00	13870	20240920	-39.94	7100	20240805	17.32	10200	-18.33	20250102	8280	0.60	20250311	13870	-39.94	20240920	7100	17.32	20240805	4.47	N	234690	500	88 억		352918	N	N	0	N	00	N
3	20250328	151041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8320	-280	5	-3.26	545283000	65162	83.89	8640	8640	8300	11180	6020	8600	8368.11	1.99	0	-28791	8913	8756	8623	8466	8333	8690	8400	89	2580	500	6020	10	1	17752276	1477	20.90	1.41	12	0.37	398.00	5916.00	13870	20240920	-40.01	7100	20240805	17.18	10200	-18.43	20250102	8280	0.48	20250311	13870	-40.01	20240920	7100	17.18	20240805	4.47	N	234690	500	88 억		352918	N	N	0	N	00	N
4	20250328	141043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8340	-260	5	-3.02	490780965	58613	75.46	8640	8640	8300	11180	6020	8600	8373.24	1.99	0	-24736	8913	8756	8623	8466	8333	8690	8400	89	2580	500	6020	10	1	17752276	1481	20.95	1.41	12	0.33	398.00	5916.00	13870	20240920	-39.87	7100	20240805	17.46	10200	-18.24	20250102	8280	0.72	20250311	13870	-39.87	20240920	7100	17.46	20240805	4.47	N	234690	500	88 억		352918	N	N	0	N	00	N
5	20250328	131040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8340	-260	5	-3.02	399380020	47642	61.34	8640	8640	8300	11180	6020	8600	8382.94	1.99	0	-22476	8913	8756	8623	8466	8333	8690	8400	89	2580	500	6020	10	1	17752276	1481	20.95	1.41	12	0.27	398.00	5916.00	13870	20240920	-39.87	7100	20240805	17.46	10200	-18.24	20250102	8280	0.72	20250311	13870	-39.87	20240920	7100	17.46	20240805	4.47	N	234690	500	88 억		352918	N	N	0	N	00	N
6	20250328	121040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8360	-240	5	-2.79	348327550	41522	53.46	8640	8640	8300	11180	6020	8600	8388.99	1.99	0	-19809	8913	8756	8623	8466	8333	8690	8400	89	2580	500	6020	10	1	17752276	1484	21.01	1.41	12	0.23	398.00	5916.00	13870	20240920	-39.73	7100	20240805	17.75	10200	-18.04	20250102	8280	0.97	20250311	13870	-39.73	20240920	7100	17.75	20240805	4.47	N	234690	500	88 억		352918	N	N	0	N	00	N
7	20250328	111035	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8360	-240	5	-2.79	328241215	39120	50.37	8640	8640	8300	11180	6020	8600	8390.62	1.99	0	-18122	8913	8756	8623	8466	8333	8690	8400	89	2580	500	6020	10	1	17752276	1484	21.01	1.41	12	0.22	398.00	5916.00	13870	20240920	-39.73	7100	20240805	17.75	10200	-18.04	20250102	8280	0.97	20250311	13870	-39.73	20240920	7100	17.75	20240805	4.47	N	234690	500	88 억		352918	N	N	0	N	00	N
8	20250328	101043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8330	-270	5	-3.14	278649110	33194	42.74	8640	8640	8300	11180	6020	8600	8394.56	1.99	0	-14472	8913	8756	8623	8466	8333	8690	8400	89	2580	500	6020	10	1	17752276	1479	20.93	1.41	12	0.19	398.00	5916.00	13870	20240920	-39.94	7100	20240805	17.32	10200	-18.33	20250102	8280	0.60	20250311	13870	-39.94	20240920	7100	17.32	20240805	4.47	N	234690	500	88 억		352918	N	N	0	N	00	N
9	20250328	091049	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8410	-190	5	-2.21	70031450	8298	10.68	8640	8640	8410	11180	6020	8600	8439.56	1.99	0	-5248	8913	8756	8623	8466	8333	8690	8400	89	2580	500	6020	10	1	17752276	1493	21.13	1.42	12	0.05	398.00	5916.00	13870	20240920	-39.37	7100	20240805	18.45	10200	-17.55	20250102	8280	1.57	20250311	13870	-39.37	20240920	7100	18.45	20240805	4.47	N	234690	500	88 억		352918	N	N	0	N	00	N
10	20250327	162356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8600	-130	5	-1.49	666263855	77669	140.18	8720	8780	8490	11340	6120	8730	8578.24	2.04	0	-9060	8963	8846	8713	8596	8463	8780	8530	89	2610	500	6110	10	1	17752276	1527	21.61	1.45	12	0.44	398.00	5916.00	13870	20240920	-38.00	7100	20240805	21.13	10200	-15.69	20250102	8280	3.86	20250311	13870	-38.00	20240920	7100	21.13	20240805	4.42	N	234690	500	88 억		361945	N	N	0	N	00	N
11	20250327	151039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8540	-190	5	-2.18	599905705	69947	126.24	8720	8780	8490	11340	6120	8730	8576.58	2.04	0	-4538	8963	8846	8713	8596	8463	8780	8530	89	2610	500	6110	10	1	17752276	1516	21.46	1.44	12	0.39	398.00	5916.00	13870	20240920	-38.43	7100	20240805	20.28	10200	-16.27	20250102	8280	3.14	20250311	13870	-38.43	20240920	7100	20.28	20240805	4.42	N	234690	500	88 억		361945	N	N	0	N	00	N
12	20250327	141041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8530	-200	5	-2.29	436584620	50777	91.64	8720	8780	8500	11340	6120	8730	8598.08	2.04	0	-6600	8963	8846	8713	8596	8463	8780	8530	89	2610	500	6110	10	1	17752276	1514	21.43	1.44	12	0.29	398.00	5916.00	13870	20240920	-38.50	7100	20240805	20.14	10200	-16.37	20250102	8280	3.02	20250311	13870	-38.50	20240920	7100	20.14	20240805	4.42	N	234690	500	88 억		361945	N	N	0	N	00	N
13	20250327	131035	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8580	-150	5	-1.72	215108560	24863	44.87	8720	8780	8580	11340	6120	8730	8651.75	2.04	0	-7116	8963	8846	8713	8596	8463	8780	8530	89	2610	500	6110	10	1	17752276	1523	21.56	1.45	12	0.14	398.00	5916.00	13870	20240920	-38.14	7100	20240805	20.85	10200	-15.88	20250102	8280	3.62	20250311	13870	-38.14	20240920	7100	20.85	20240805	4.42	N	234690	500	88 억		361945	N	N	0	N	00	N
14	20250327	121044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8660	-70	5	-0.80	120781830	13915	25.11	8720	8780	8620	11340	6120	8730	8679.97	2.04	0	-2891	8963	8846	8713	8596	8463	8780	8530	89	2610	500	6110	10	1	17752276	1537	21.76	1.46	12	0.08	398.00	5916.00	13870	20240920	-37.56	7100	20240805	21.97	10200	-15.10	20250102	8280	4.59	20250311	13870	-37.56	20240920	7100	21.97	20240805	4.42	N	234690	500	88 억		361945	N	N	0	N	00	N
15	20250327	111040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8670	-60	5	-0.69	107908800	12427	22.43	8720	8780	8620	11340	6120	8730	8683.42	2.04	0	-2374	8963	8846	8713	8596	8463	8780	8530	89	2610	500	6110	10	1	17752276	1539	21.78	1.47	12	0.07	398.00	5916.00	13870	20240920	-37.49	7100	20240805	22.11	10200	-15.00	20250102	8280	4.71	20250311	13870	-37.49	20240920	7100	22.11	20240805	4.42	N	234690	500	88 억		361945	N	N	0	N	00	N
16	20250327	101036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8750	20	2	0.23	75109320	8654	15.62	8720	8780	8620	11340	6120	8730	8679.14	2.04	0	-379	8963	8846	8713	8596	8463	8780	8530	89	2610	500	6110	10	1	17752276	1553	21.98	1.48	12	0.05	398.00	5916.00	13870	20240920	-36.91	7100	20240805	23.24	10200	-14.22	20250102	8280	5.68	20250311	13870	-36.91	20240920	7100	23.24	20240805	4.42	N	234690	500	88 억		361945	N	N	0	N	00	N
17	20250327	091039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8640	-90	5	-1.03	7376490	848	1.53	8720	8780	8620	11340	6120	8730	8698.69	2.04	0	-616	8963	8846	8713	8596	8463	8780	8530	89	2610	500	6110	10	1	17752276	1534	21.71	1.46	12	0.00	398.00	5916.00	13870	20240920	-37.71	7100	20240805	21.69	10200	-15.29	20250102	8280	4.35	20250311	13870	-37.71	20240920	7100	21.69	20240805	4.42	N	234690	500	88 억		361945	N	N	0	N	00	N
18	20250326	161027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8730	-70	5	-0.80	481212770	55403	44.96	8800	8830	8580	11440	6160	8800	8685.68	2.03	0	-9024	9133	8966	8753	8586	8373	9050	8670	89	2640	500	6160	10	1	17752276	1550	21.93	1.48	12	0.31	398.00	5916.00	13870	20240920	-37.06	7100	20240805	22.96	10200	-14.41	20250102	8280	5.43	20250311	13870	-37.06	20240920	7100	22.96	20240805	4.42	N	234690	500	88 억		360935	N	N	0	N	00	N
19	20250326	151030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8760	-40	5	-0.45	448503970	51659	41.92	8800	8830	8580	11440	6160	8800	8682.01	2.03	0	-9073	9133	8966	8753	8586	8373	9050	8670	89	2640	500	6160	10	1	17752276	1555	22.01	1.48	12	0.29	398.00	5916.00	13870	20240920	-36.84	7100	20240805	23.38	10200	-14.12	20250102	8280	5.80	20250311	13870	-36.84	20240920	7100	23.38	20240805	4.42	N	234690	500	88 억		360935	N	N	0	N	00	N
20	20250326	141029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8760	-40	5	-0.45	402494430	46400	37.66	8800	8830	8580	11440	6160	8800	8674.45	2.03	0	-9867	9133	8966	8753	8586	8373	9050	8670	89	2640	500	6160	10	1	17752276	1555	22.01	1.48	12	0.26	398.00	5916.00	13870	20240920	-36.84	7100	20240805	23.38	10200	-14.12	20250102	8280	5.80	20250311	13870	-36.84	20240920	7100	23.38	20240805	4.42	N	234690	500	88 억		360935	N	N	0	N	00	N
21	20250326	131030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8720	-80	5	-0.91	311945550	36036	29.25	8800	8830	8580	11440	6160	8800	8656.50	2.03	0	-5889	9133	8966	8753	8586	8373	9050	8670	89	2640	500	6160	10	1	17752276	1548	21.91	1.47	12	0.20	398.00	5916.00	13870	20240920	-37.13	7100	20240805	22.82	10200	-14.51	20250102	8280	5.31	20250311	13870	-37.13	20240920	7100	22.82	20240805	4.42	N	234690	500	88 억		360935	N	N	0	N	00	N
22	20250326	121036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8720	-80	5	-0.91	287767890	33265	27.00	8800	8830	8580	11440	6160	8800	8650.77	2.03	0	-6976	9133	8966	8753	8586	8373	9050	8670	89	2640	500	6160	10	1	17752276	1548	21.91	1.47	12	0.19	398.00	5916.00	13870	20240920	-37.13	7100	20240805	22.82	10200	-14.51	20250102	8280	5.31	20250311	13870	-37.13	20240920	7100	22.82	20240805	4.42	N	234690	500	88 억		360935	N	N	0	N	00	N
23	20250326	111032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8670	-130	5	-1.48	237216230	27427	22.26	8800	8830	8580	11440	6160	8800	8649.00	2.03	0	-10439	9133	8966	8753	8586	8373	9050	8670	89	2640	500	6160	10	1	17752276	1539	21.78	1.47	12	0.15	398.00	5916.00	13870	20240920	-37.49	7100	20240805	22.11	10200	-15.00	20250102	8280	4.71	20250311	13870	-37.49	20240920	7100	22.11	20240805	4.42	N	234690	500	88 억		360935	N	N	0	N	00	N
24	20250326	101031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8660	-140	5	-1.59	194757370	22538	18.29	8800	8830	8580	11440	6160	8800	8641.29	2.03	0	-12285	9133	8966	8753	8586	8373	9050	8670	89	2640	500	6160	10	1	17752276	1537	21.76	1.46	12	0.13	398.00	5916.00	13870	20240920	-37.56	7100	20240805	21.97	10200	-15.10	20250102	8280	4.59	20250311	13870	-37.56	20240920	7100	21.97	20240805	4.42	N	234690	500	88 억		360935	N	N	0	N	00	N
25	20250326	091032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8680	-120	5	-1.36	36549700	4194	3.40	8800	8830	8670	11440	6160	8800	8714.76	2.03	0	266	9133	8966	8753	8586	8373	9050	8670	89	2640	500	6160	10	1	17752276	1541	21.81	1.47	12	0.02	398.00	5916.00	13870	20240920	-37.42	7100	20240805	22.25	10200	-14.90	20250102	8280	4.83	20250311	13870	-37.42	20240920	7100	22.25	20240805	4.42	N	234690	500	88 억		360935	N	N	0	N	00	N
26	20250325	161024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8800	260	2	3.04	1074341670	123093	246.94	8680	8920	8540	11100	5980	8540	8728.29	1.85	0	17006	8813	8676	8563	8426	8313	8620	8370	89	2560	500	5970	10	1	17752276	1562	22.11	1.49	12	0.69	398.00	5916.00	13870	20240920	-36.55	7100	20240805	23.94	10200	-13.73	20250102	8280	6.28	20250311	13870	-36.55	20240920	7100	23.94	20240805	4.41	N	234690	500	88 억		327741	N	N	0	N	00	N
27	20250325	151026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8800	260	2	3.04	1025751500	117577	235.88	8680	8920	8540	11100	5980	8540	8724.57	1.85	0	17491	8813	8676	8563	8426	8313	8620	8370	89	2560	500	5970	10	1	17752276	1562	22.11	1.49	12	0.66	398.00	5916.00	13870	20240920	-36.55	7100	20240805	23.94	10200	-13.73	20250102	8280	6.28	20250311	13870	-36.55	20240920	7100	23.94	20240805	4.41	N	234690	500	88 억		327741	N	N	0	N	00	N
28	20250325	141023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8740	200	2	2.34	687357500	79245	158.98	8680	8800	8540	11100	5980	8540	8674.35	1.85	0	13116	8813	8676	8563	8426	8313	8620	8370	89	2560	500	5970	10	1	17752276	1552	21.96	1.48	12	0.45	398.00	5916.00	13870	20240920	-36.99	7100	20240805	23.10	10200	-14.31	20250102	8280	5.56	20250311	13870	-36.99	20240920	7100	23.10	20240805	4.41	N	234690	500	88 억		327741	N	N	0	N	00	N
29	20250325	131114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8660	120	2	1.41	544583785	62845	126.08	8680	8800	8540	11100	5980	8540	8666.13	1.85	0	10199	8813	8676	8563	8426	8313	8620	8370	89	2560	500	5970	10	1	17752276	1537	21.76	1.46	12	0.35	398.00	5916.00	13870	20240920	-37.56	7100	20240805	21.97	10200	-15.10	20250102	8280	4.59	20250311	13870	-37.56	20240920	7100	21.97	20240805	4.41	N	234690	500	88 억		327741	N	N	0	N	00	N
30	20250325	121024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8670	130	2	1.52	516111680	59551	119.47	8680	8800	8540	11100	5980	8540	8667.38	1.85	0	9137	8813	8676	8563	8426	8313	8620	8370	89	2560	500	5970	10	1	17752276	1539	21.78	1.47	12	0.34	398.00	5916.00	13870	20240920	-37.49	7100	20240805	22.11	10200	-15.00	20250102	8280	4.71	20250311	13870	-37.49	20240920	7100	22.11	20240805	4.41	N	234690	500	88 억		327741	N	N	0	N	00	N
31	20250325	111023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8730	190	2	2.22	391169060	45169	90.62	8680	8800	8540	11100	5980	8540	8660.95	1.85	0	6154	8813	8676	8563	8426	8313	8620	8370	89	2560	500	5970	10	1	17752276	1550	21.93	1.48	12	0.25	398.00	5916.00	13870	20240920	-37.06	7100	20240805	22.96	10200	-14.41	20250102	8280	5.43	20250311	13870	-37.06	20240920	7100	22.96	20240805	4.41	N	234690	500	88 억		327741	N	N	0	N	00	N
32	20250325	101035	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8610	70	2	0.82	295389730	34123	68.46	8680	8800	8540	11100	5980	8540	8657.69	1.85	0	4429	8813	8676	8563	8426	8313	8620	8370	89	2560	500	5970	10	1	17752276	1528	21.63	1.46	12	0.19	398.00	5916.00	13870	20240920	-37.92	7100	20240805	21.27	10200	-15.59	20250102	8280	3.99	20250311	13870	-37.92	20240920	7100	21.27	20240805	4.41	N	234690	500	88 억		327741	N	N	0	N	00	N
33	20250325	091033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8660	120	2	1.41	169884030	19518	39.16	8680	8800	8650	11100	5980	8540	8706.61	1.85	0	7387	8813	8676	8563	8426	8313	8620	8370	89	2560	500	5970	10	1	17752276	1537	21.76	1.46	12	0.11	398.00	5916.00	13870	20240920	-37.56	7100	20240805	21.97	10200	-15.10	20250102	8280	4.59	20250311	13870	-37.56	20240920	7100	21.97	20240805	4.41	N	234690	500	88 억		327741	N	N	0	N	00	N
34	20250324	161021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8540	-60	5	-0.70	424072485	49611	161.83	8590	8700	8450	11180	6020	8600	8547.95	1.80	0	7675	8733	8666	8553	8486	8373	8700	8520	89	2580	500	6020	10	1	17752276	1516	21.46	1.44	12	0.28	398.00	5916.00	13870	20240920	-38.43	7100	20240805	20.28	10200	-16.27	20250102	8280	3.14	20250311	13870	-38.43	20240920	7100	20.28	20240805	4.41	N	234690	500	88 억		320066	N	N	0	N	00	N
35	20250324	151028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8510	-90	5	-1.05	401529265	46964	153.19	8590	8700	8450	11180	6020	8600	8549.72	1.80	0	9698	8733	8666	8553	8486	8373	8700	8520	89	2580	500	6020	10	1	17752276	1511	21.38	1.44	12	0.26	398.00	5916.00	13870	20240920	-38.64	7100	20240805	19.86	10200	-16.57	20250102	8280	2.78	20250311	13870	-38.64	20240920	7100	19.86	20240805	4.41	N	234690	500	88 억		320066	N	N	0	N	00	N
36	20250324	141029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8520	-80	5	-0.93	369824665	43235	141.03	8590	8700	8450	11180	6020	8600	8553.83	1.80	0	11698	8733	8666	8553	8486	8373	8700	8520	89	2580	500	6020	10	1	17752276	1512	21.41	1.44	12	0.24	398.00	5916.00	13870	20240920	-38.57	7100	20240805	20.00	10200	-16.47	20250102	8280	2.90	20250311	13870	-38.57	20240920	7100	20.00	20240805	4.41	N	234690	500	88 억		320066	N	N	0	N	00	N
37	20250324	131029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8460	-140	5	-1.63	362585255	42383	138.25	8590	8700	8450	11180	6020	8600	8554.97	1.80	0	11183	8733	8666	8553	8486	8373	8700	8520	89	2580	500	6020	10	1	17752276	1502	21.26	1.43	12	0.24	398.00	5916.00	13870	20240920	-39.01	7100	20240805	19.15	10200	-17.06	20250102	8280	2.17	20250311	13870	-39.01	20240920	7100	19.15	20240805	4.41	N	234690	500	88 억		320066	N	N	0	N	00	N
38	20250324	121027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8590	-10	5	-0.12	196479405	22825	74.45	8590	8700	8510	11180	6020	8600	8608.08	1.80	0	6650	8733	8666	8553	8486	8373	8700	8520	89	2580	500	6020	10	1	17752276	1525	21.58	1.45	12	0.13	398.00	5916.00	13870	20240920	-38.07	7100	20240805	20.99	10200	-15.78	20250102	8280	3.74	20250311	13870	-38.07	20240920	7100	20.99	20240805	4.41	N	234690	500	88 억		320066	N	N	0	N	00	N
39	20250324	111027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8640	40	2	0.47	132961275	15394	50.21	8590	8700	8510	11180	6020	8600	8637.21	1.80	0	6505	8733	8666	8553	8486	8373	8700	8520	89	2580	500	6020	10	1	17752276	1534	21.71	1.46	12	0.09	398.00	5916.00	13870	20240920	-37.71	7100	20240805	21.69	10200	-15.29	20250102	8280	4.35	20250311	13870	-37.71	20240920	7100	21.69	20240805	4.41	N	234690	500	88 억		320066	N	N	0	N	00	N
40	20250324	101023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8610	10	2	0.12	31363445	3644	11.89	8590	8650	8510	11180	6020	8600	8606.87	1.80	0	1750	8733	8666	8553	8486	8373	8700	8520	89	2580	500	6020	10	1	17752276	1528	21.63	1.46	12	0.02	398.00	5916.00	13870	20240920	-37.92	7100	20240805	21.27	10200	-15.59	20250102	8280	3.99	20250311	13870	-37.92	20240920	7100	21.27	20240805	4.41	N	234690	500	88 억		320066	N	N	0	N	00	N
41	20250324	091025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8530	-70	5	-0.81	5698850	666	2.17	8590	8600	8510	11180	6020	8600	8556.83	1.80	0	-8	8733	8666	8553	8486	8373	8700	8520	89	2580	500	6020	10	1	17752276	1514	21.43	1.44	12	0.00	398.00	5916.00	13870	20240920	-38.50	7100	20240805	20.14	10200	-16.37	20250102	8280	3.02	20250311	13870	-38.50	20240920	7100	20.14	20240805	4.41	N	234690	500	88 억		320066	N	N	0	N	00	N
42	20250321	161041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8600	60	2	0.70	260404870	30554	42.04	8470	8620	8440	11100	5980	8540	8522.77	1.76	0	-9368	8893	8716	8613	8436	8333	8665	8385	89	2560	500	5970	10	1	17752276	1527	21.61	1.45	12	0.17	398.00	5916.00	13870	20240920	-38.00	7100	20240805	21.13	10200	-15.69	20250102	8280	3.86	20250311	13870	-38.00	20240920	7100	21.13	20240805	4.49	N	234690	500	88 억		312364	N	N	0	N	00	N
43	20250321	151026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8610	70	2	0.82	254049460	29815	41.02	8470	8620	8440	11100	5980	8540	8520.86	1.76	0	-9463	8893	8716	8613	8436	8333	8665	8385	89	2560	500	5970	10	1	17752276	1528	21.63	1.46	12	0.17	398.00	5916.00	13870	20240920	-37.92	7100	20240805	21.27	10200	-15.59	20250102	8280	3.99	20250311	13870	-37.92	20240920	7100	21.27	20240805	4.49	N	234690	500	88 억		312364	N	N	0	N	00	N
44	20250321	141026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8585	45	2	0.53	206394460	24259	33.38	8470	8620	8440	11100	5980	8540	8507.95	1.76	0	-9038	8893	8716	8613	8436	8333	8665	8385	89	2560	500	5970	10	1	17752276	1524	21.57	1.45	12	0.14	398.00	5916.00	13870	20240920	-38.10	7100	20240805	20.92	10200	-15.83	20250102	8280	3.68	20250311	13870	-38.10	20240920	7100	20.92	20240805	4.49	N	234690	500	88 억		312364	N	N	0	N	00	N
45	20250321	131028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8550	10	2	0.12	196145690	23067	31.74	8470	8620	8440	11100	5980	8540	8503.30	1.76	0	-8582	8893	8716	8613	8436	8333	8665	8385	89	2560	500	5970	10	1	17752276	1518	21.48	1.45	12	0.13	398.00	5916.00	13870	20240920	-38.36	7100	20240805	20.42	10200	-16.18	20250102	8280	3.26	20250311	13870	-38.36	20240920	7100	20.42	20240805	4.49	N	234690	500	88 억		312364	N	N	0	N	00	N
46	20250321	121028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8610	70	2	0.82	169677450	19983	27.50	8470	8610	8440	11100	5980	8540	8491.09	1.76	0	-6508	8893	8716	8613	8436	8333	8665	8385	89	2560	500	5970	10	1	17752276	1528	21.63	1.46	12	0.11	398.00	5916.00	13870	20240920	-37.92	7100	20240805	21.27	10200	-15.59	20250102	8280	3.99	20250311	13870	-37.92	20240920	7100	21.27	20240805	4.49	N	234690	500	88 억		312364	N	N	0	N	00	N
47	20250321	111027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8530	-10	5	-0.12	136445460	16105	22.16	8470	8590	8440	11100	5980	8540	8472.24	1.76	0	-6263	8893	8716	8613	8436	8333	8665	8385	89	2560	500	5970	10	1	17752276	1514	21.43	1.44	12	0.09	398.00	5916.00	13870	20240920	-38.50	7100	20240805	20.14	10200	-16.37	20250102	8280	3.02	20250311	13870	-38.50	20240920	7100	20.14	20240805	4.49	N	234690	500	88 억		312364	N	N	0	N	00	N
48	20250321	101029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8450	-90	5	-1.05	103524300	12228	16.82	8470	8590	8440	11100	5980	8540	8466.17	1.76	0	-4126	8893	8716	8613	8436	8333	8665	8385	89	2560	500	5970	10	1	17752276	1500	21.23	1.43	12	0.07	398.00	5916.00	13870	20240920	-39.08	7100	20240805	19.01	10200	-17.16	20250102	8280	2.05	20250311	13870	-39.08	20240920	7100	19.01	20240805	4.49	N	234690	500	88 억		312364	N	N	0	N	00	N
49	20250321	091034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8540	0	3	0.00	35634700	4203	5.78	8470	8590	8450	11100	5980	8540	8478.40	1.76	0	1280	8893	8716	8613	8436	8333	8665	8385	89	2560	500	5970	10	1	17752276	1516	21.46	1.44	12	0.02	398.00	5916.00	13870	20240920	-38.43	7100	20240805	20.28	10200	-16.27	20250102	8280	3.14	20250311	13870	-38.43	20240920	7100	20.28	20240805	4.49	N	234690	500	88 억		312364	N	N	0	N	00	N
50	20250320	161640	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8540	-250	5	-2.84	626310075	72664	137.01	8710	8790	8510	11420	6160	8790	8619.26	1.81	0	-9955	8890	8840	8740	8690	8590	8865	8715	89	2630	500	6150	10	1	17752276	1516	22.47	1.51	12	0.41	380.00	5655.00	13870	20240920	-38.43	7100	20240805	20.28	10200	-16.27	20250102	8280	3.14	20250311	13870	-38.43	20240920	7100	20.28	20240805	4.59	N	234690	500	88 억		321844	N	N	0	N	00	N
51	20250320	151024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8590	-200	5	-2.28	602775795	69909	131.81	8710	8790	8510	11420	6160	8790	8622.29	1.81	0	-8845	8890	8840	8740	8690	8590	8865	8715	89	2630	500	6150	10	1	17752276	1525	22.61	1.52	12	0.39	380.00	5655.00	13870	20240920	-38.07	7100	20240805	20.99	10200	-15.78	20250102	8280	3.74	20250311	13870	-38.07	20240920	7100	20.99	20240805	4.59	N	234690	500	88 억		321844	N	N	0	N	00	N
52	20250320	141028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8570	-220	5	-2.50	462549125	53505	100.88	8710	8790	8570	11420	6160	8790	8644.97	1.81	0	-8093	8890	8840	8740	8690	8590	8865	8715	89	2630	500	6150	10	1	17752276	1521	22.55	1.52	12	0.30	380.00	5655.00	13870	20240920	-38.21	7100	20240805	20.70	10200	-15.98	20250102	8280	3.50	20250311	13870	-38.21	20240920	7100	20.70	20240805	4.59	N	234690	500	88 억		321844	N	N	0	N	00	N
53	20250320	131027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8610	-180	5	-2.05	373512130	43149	81.36	8710	8790	8610	11420	6160	8790	8656.33	1.81	0	-4737	8890	8840	8740	8690	8590	8865	8715	89	2630	500	6150	10	1	17752276	1528	22.66	1.52	12	0.24	380.00	5655.00	13870	20240920	-37.92	7100	20240805	21.27	10200	-15.59	20250102	8280	3.99	20250311	13870	-37.92	20240920	7100	21.27	20240805	4.59	N	234690	500	88 억		321844	N	N	0	N	00	N
54	20250320	121025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8660	-130	5	-1.48	274770350	31702	59.77	8710	8790	8610	11420	6160	8790	8667.28	1.81	0	-490	8890	8840	8740	8690	8590	8865	8715	89	2630	500	6150	10	1	17752276	1537	22.79	1.53	12	0.18	380.00	5655.00	13870	20240920	-37.56	7100	20240805	21.97	10200	-15.10	20250102	8280	4.59	20250311	13870	-37.56	20240920	7100	21.97	20240805	4.59	N	234690	500	88 억		321844	N	N	0	N	00	N
55	20250320	111025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8620	-170	5	-1.93	223031865	25716	48.49	8710	8790	8620	11420	6160	8790	8672.88	1.81	0	-2377	8890	8840	8740	8690	8590	8865	8715	89	2630	500	6150	10	1	17752276	1530	22.68	1.52	12	0.14	380.00	5655.00	13870	20240920	-37.85	7100	20240805	21.41	10200	-15.49	20250102	8280	4.11	20250311	13870	-37.85	20240920	7100	21.41	20240805	4.59	N	234690	500	88 억		321844	N	N	0	N	00	N
56	20250320	101024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8660	-130	5	-1.48	129589820	14916	28.12	8710	8790	8650	11420	6160	8790	8687.97	1.81	0	-3867	8890	8840	8740	8690	8590	8865	8715	89	2630	500	6150	10	1	17752276	1537	22.79	1.53	12	0.08	380.00	5655.00	13870	20240920	-37.56	7100	20240805	21.97	10200	-15.10	20250102	8280	4.59	20250311	13870	-37.56	20240920	7100	21.97	20240805	4.59	N	234690	500	88 억		321844	N	N	0	N	00	N
57	20250320	091028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8760	-30	5	-0.34	18331000	2099	3.96	8710	8790	8710	11420	6160	8790	8733.18	1.81	0	959	8890	8840	8740	8690	8590	8865	8715	89	2630	500	6150	10	1	17752276	1555	23.05	1.55	12	0.01	380.00	5655.00	13870	20240920	-36.84	7100	20240805	23.38	10200	-14.12	20250102	8280	5.80	20250311	13870	-36.84	20240920	7100	23.38	20240805	4.59	N	234690	500	88 억		321844	N	N	0	N	00	N
58	20250319	161020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8790	0	3	0.00	461200855	52974	99.14	8710	8790	8640	11420	6160	8790	8706.13	1.71	0	-3940	9023	8906	8703	8586	8383	8965	8645	89	2630	500	6150	10	1	17752276	1560	23.13	1.55	12	0.30	380.00	5655.00	13870	20240920	-36.63	7100	20240805	23.80	10200	-13.82	20250102	8280	6.16	20250311	13870	-36.63	20240920	7100	23.80	20240805	4.54	N	234690	500	88 억		302964	N	N	0	N	00	N
59	20250319	151022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8770	-20	5	-0.23	381026495	43839	82.04	8710	8790	8640	11420	6160	8790	8691.50	1.71	0	-2254	9023	8906	8703	8586	8383	8965	8645	89	2630	500	6150	10	1	17752276	1557	23.08	1.55	12	0.25	380.00	5655.00	13870	20240920	-36.77	7100	20240805	23.52	10200	-14.02	20250102	8280	5.92	20250311	13870	-36.77	20240920	7100	23.52	20240805	4.54	N	234690	500	88 억		302964	N	N	0	N	00	N
60	20250319	141025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8720	-70	5	-0.80	237688465	27345	51.18	8710	8770	8640	11420	6160	8790	8692.21	1.71	0	-3268	9023	8906	8703	8586	8383	8965	8645	89	2630	500	6150	10	1	17752276	1548	22.95	1.54	12	0.15	380.00	5655.00	13870	20240920	-37.13	7100	20240805	22.82	10200	-14.51	20250102	8280	5.31	20250311	13870	-37.13	20240920	7100	22.82	20240805	4.54	N	234690	500	88 억		302964	N	N	0	N	00	N
61	20250319	131022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8730	-60	5	-0.68	221581725	25502	47.73	8710	8770	8640	11420	6160	8790	8688.80	1.71	0	-4153	9023	8906	8703	8586	8383	8965	8645	89	2630	500	6150	10	1	17752276	1550	22.97	1.54	12	0.14	380.00	5655.00	13870	20240920	-37.06	7100	20240805	22.96	10200	-14.41	20250102	8280	5.43	20250311	13870	-37.06	20240920	7100	22.96	20240805	4.54	N	234690	500	88 억		302964	N	N	0	N	00	N
62	20250319	121022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8700	-90	5	-1.02	188600390	21722	40.65	8710	8770	8640	11420	6160	8790	8682.46	1.71	0	-3917	9023	8906	8703	8586	8383	8965	8645	89	2630	500	6150	10	1	17752276	1544	22.89	1.54	12	0.12	380.00	5655.00	13870	20240920	-37.27	7100	20240805	22.54	10200	-14.71	20250102	8280	5.07	20250311	13870	-37.27	20240920	7100	22.54	20240805	4.54	N	234690	500	88 억		302964	N	N	0	N	00	N
63	20250319	111022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8710	-80	5	-0.91	171773780	19789	37.03	8710	8770	8640	11420	6160	8790	8680.27	1.71	0	-3954	9023	8906	8703	8586	8383	8965	8645	89	2630	500	6150	10	1	17752276	1546	22.92	1.54	12	0.11	380.00	5655.00	13870	20240920	-37.20	7100	20240805	22.68	10200	-14.61	20250102	8280	5.19	20250311	13870	-37.20	20240920	7100	22.68	20240805	4.54	N	234690	500	88 억		302964	N	N	0	N	00	N
64	20250319	101022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8650	-140	5	-1.59	130092360	14984	28.04	8710	8770	8640	11420	6160	8790	8682.08	1.71	0	-2122	9023	8906	8703	8586	8383	8965	8645	89	2630	500	6150	10	1	17752276	1536	22.76	1.53	12	0.08	380.00	5655.00	13870	20240920	-37.64	7100	20240805	21.83	10200	-15.20	20250102	8280	4.47	20250311	13870	-37.64	20240920	7100	21.83	20240805	4.54	N	234690	500	88 억		302964	N	N	0	N	00	N
65	20250319	091027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8710	-80	5	-0.91	4720820	542	1.01	8710	8710	8710	11420	6160	8790	8710.00	1.71	0	6	9023	8906	8703	8586	8383	8965	8645	89	2630	500	6150	10	1	17752276	1546	22.92	1.54	12	0.00	380.00	5655.00	13870	20240920	-37.20	7100	20240805	22.68	10200	-14.61	20250102	8280	5.19	20250311	13870	-37.20	20240920	7100	22.68	20240805	4.54	N	234690	500	88 억		302964	N	N	0	N	00	N
66	20250318	161017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8790	140	2	1.62	464918240	53321	117.42	8730	8820	8500	11240	6060	8650	8719.23	1.70	0	6996	8916	8782	8666	8532	8416	8725	8475	89	2590	500	6050	10	1	17752276	1560	23.13	1.55	12	0.30	380.00	5655.00	13870	20240920	-36.63	7100	20240805	23.80	10200	-13.82	20250102	8280	6.16	20250311	13870	-36.63	20240920	7100	23.80	20240805	4.60	N	234690	500	88 억		302076	N	N	0	N	00	N
67	20250318	151022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8800	150	2	1.73	452057250	51859	114.20	8730	8820	8500	11240	6060	8650	8717.05	1.70	0	7048	8916	8782	8666	8532	8416	8725	8475	89	2590	500	6050	10	1	17752276	1562	23.16	1.56	12	0.29	380.00	5655.00	13870	20240920	-36.55	7100	20240805	23.94	10200	-13.73	20250102	8280	6.28	20250311	13870	-36.55	20240920	7100	23.94	20240805	4.60	N	234690	500	88 억		302076	N	N	0	N	00	N
68	20250318	141019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8790	140	2	1.62	420435110	48258	106.27	8730	8820	8500	11240	6060	8650	8712.24	1.70	0	7557	8916	8782	8666	8532	8416	8725	8475	89	2590	500	6050	10	1	17752276	1560	23.13	1.55	12	0.27	380.00	5655.00	13870	20240920	-36.63	7100	20240805	23.80	10200	-13.82	20250102	8280	6.16	20250311	13870	-36.63	20240920	7100	23.80	20240805	4.60	N	234690	500	88 억		302076	N	N	0	N	00	N
69	20250318	131018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8760	110	2	1.27	319897200	36820	81.08	8730	8800	8500	11240	6060	8650	8688.14	1.70	0	1140	8916	8782	8666	8532	8416	8725	8475	89	2590	500	6050	10	1	17752276	1555	23.05	1.55	12	0.21	380.00	5655.00	13870	20240920	-36.84	7100	20240805	23.38	10200	-14.12	20250102	8280	5.80	20250311	13870	-36.84	20240920	7100	23.38	20240805	4.60	N	234690	500	88 억		302076	N	N	0	N	00	N
70	20250318	121020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8740	90	2	1.04	304802695	35096	77.29	8730	8800	8500	11240	6060	8650	8684.83	1.70	0	794	8916	8782	8666	8532	8416	8725	8475	89	2590	500	6050	10	1	17752276	1552	23.00	1.55	12	0.20	380.00	5655.00	13870	20240920	-36.99	7100	20240805	23.10	10200	-14.31	20250102	8280	5.56	20250311	13870	-36.99	20240920	7100	23.10	20240805	4.60	N	234690	500	88 억		302076	N	N	0	N	00	N
71	20250318	111018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8690	40	2	0.46	191837490	22208	48.91	8730	8730	8500	11240	6060	8650	8638.22	1.70	0	4403	8916	8782	8666	8532	8416	8725	8475	89	2590	500	6050	10	1	17752276	1543	22.87	1.54	12	0.13	380.00	5655.00	13870	20240920	-37.35	7100	20240805	22.39	10200	-14.80	20250102	8280	4.95	20250311	13870	-37.35	20240920	7100	22.39	20240805	4.60	N	234690	500	88 억		302076	N	N	0	N	00	N
72	20250318	101021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8650	0	3	0.00	139674710	16198	35.67	8730	8730	8500	11240	6060	8650	8622.96	1.70	0	2894	8916	8782	8666	8532	8416	8725	8475	89	2590	500	6050	10	1	17752276	1536	22.76	1.53	12	0.09	380.00	5655.00	13870	20240920	-37.64	7100	20240805	21.83	10200	-15.20	20250102	8280	4.47	20250311	13870	-37.64	20240920	7100	21.83	20240805	4.60	N	234690	500	88 억		302076	N	N	0	N	00	N
73	20250318	091024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8680	30	2	0.35	14735390	1699	3.74	8730	8730	8640	11240	6060	8650	8672.98	1.70	0	-336	8916	8782	8666	8532	8416	8725	8475	89	2590	500	6050	10	1	17752276	1541	22.84	1.53	12	0.01	380.00	5655.00	13870	20240920	-37.42	7100	20240805	22.25	10200	-14.90	20250102	8280	4.83	20250311	13870	-37.42	20240920	7100	22.25	20240805	4.60	N	234690	500	88 억		302076	N	N	0	N	00	N
74	20250317	161015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8650	-50	5	-0.57	390318155	45348	85.40	8800	8800	8550	11310	6090	8700	8606.88	1.77	0	-11974	9000	8850	8640	8490	8280	8925	8565	89	2610	500	6090	10	1	17752276	1536	22.76	1.53	12	0.26	380.00	5655.00	13870	20240920	-37.64	7100	20240805	21.83	10200	-15.20	20250102	8280	4.47	20250311	13870	-37.64	20240920	7100	21.83	20240805	4.60	N	234690	500	88 억		313478	N	N	0	N	00	N
75	20250317	151015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8670	-30	5	-0.34	378589215	43992	82.85	8800	8800	8550	11310	6090	8700	8605.87	1.77	0	-11658	9000	8850	8640	8490	8280	8925	8565	89	2610	500	6090	10	1	17752276	1539	22.82	1.53	12	0.25	380.00	5655.00	13870	20240920	-37.49	7100	20240805	22.11	10200	-15.00	20250102	8280	4.71	20250311	13870	-37.49	20240920	7100	22.11	20240805	4.60	N	234690	500	88 억		313478	N	N	0	N	00	N
76	20250317	141018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8610	-90	5	-1.03	314601075	36579	68.89	8800	8800	8550	11310	6090	8700	8600.59	1.77	0	-11347	9000	8850	8640	8490	8280	8925	8565	89	2610	500	6090	10	1	17752276	1528	22.66	1.52	12	0.21	380.00	5655.00	13870	20240920	-37.92	7100	20240805	21.27	10200	-15.59	20250102	8280	3.99	20250311	13870	-37.92	20240920	7100	21.27	20240805	4.60	N	234690	500	88 억		313478	N	N	0	N	00	N
77	20250317	131016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8600	-100	5	-1.15	309074070	35937	67.68	8800	8800	8550	11310	6090	8700	8600.44	1.77	0	-11219	9000	8850	8640	8490	8280	8925	8565	89	2610	500	6090	10	1	17752276	1527	22.63	1.52	12	0.20	380.00	5655.00	13870	20240920	-38.00	7100	20240805	21.13	10200	-15.69	20250102	8280	3.86	20250311	13870	-38.00	20240920	7100	21.13	20240805	4.60	N	234690	500	88 억		313478	N	N	0	N	00	N
78	20250317	121016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8600	-100	5	-1.15	293917995	34172	64.36	8800	8800	8550	11310	6090	8700	8601.14	1.77	0	-11092	9000	8850	8640	8490	8280	8925	8565	89	2610	500	6090	10	1	17752276	1527	22.63	1.52	12	0.19	380.00	5655.00	13870	20240920	-38.00	7100	20240805	21.13	10200	-15.69	20250102	8280	3.86	20250311	13870	-38.00	20240920	7100	21.13	20240805	4.60	N	234690	500	88 억		313478	N	N	0	N	00	N
79	20250317	111016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8630	-70	5	-0.80	242750815	28223	53.15	8800	8800	8550	11310	6090	8700	8601.17	1.77	0	-8096	9000	8850	8640	8490	8280	8925	8565	89	2610	500	6090	10	1	17752276	1532	22.71	1.53	12	0.16	380.00	5655.00	13870	20240920	-37.78	7100	20240805	21.55	10200	-15.39	20250102	8280	4.23	20250311	13870	-37.78	20240920	7100	21.55	20240805	4.60	N	234690	500	88 억		313478	N	N	0	N	00	N
80	20250317	101014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8560	-140	5	-1.61	192477525	22368	42.13	8800	8800	8560	11310	6090	8700	8605.04	1.77	0	-5493	9000	8850	8640	8490	8280	8925	8565	89	2610	500	6090	10	1	17752276	1520	22.53	1.51	12	0.13	380.00	5655.00	13870	20240920	-38.28	7100	20240805	20.56	10200	-16.08	20250102	8280	3.38	20250311	13870	-38.28	20240920	7100	20.56	20240805	4.60	N	234690	500	88 억		313478	N	N	0	N	00	N
81	20250317	091018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8650	-50	5	-0.57	51477170	5957	11.22	8800	8800	8560	11310	6090	8700	8641.46	1.77	0	-1742	9000	8850	8640	8490	8280	8925	8565	89	2610	500	6090	10	1	17752276	1536	22.76	1.53	12	0.03	380.00	5655.00	13870	20240920	-37.64	7100	20240805	21.83	10200	-15.20	20250102	8280	4.47	20250311	13870	-37.64	20240920	7100	21.83	20240805	4.60	N	234690	500	88 억		313478	N	N	0	N	00	N
82	20250314	161011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8700	230	2	2.72	452420755	52041	155.85	8470	8790	8430	11010	5930	8470	8693.63	1.68	0	15144	8723	8596	8523	8396	8323	8560	8360	89	2540	500	5920	10	1	17752276	1544	22.89	1.54	12	0.29	380.00	5655.00	13870	20240920	-37.27	7100	20240805	22.54	10200	-14.71	20250102	8280	5.07	20250311	13870	-37.27	20240920	7100	22.54	20240805	4.60	N	234690	500	88 억		298466	N	N	0	N	00	N
83	20250314	151019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8720	250	2	2.95	445068875	51193	153.31	8470	8790	8430	11010	5930	8470	8694.03	1.68	0	15255	8723	8596	8523	8396	8323	8560	8360	89	2540	500	5920	10	1	17752276	1548	22.95	1.54	12	0.29	380.00	5655.00	13870	20240920	-37.13	7100	20240805	22.82	10200	-14.51	20250102	8280	5.31	20250311	13870	-37.13	20240920	7100	22.82	20240805	4.60	N	234690	500	88 억		298466	N	N	0	N	00	N
84	20250314	141012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8730	260	2	3.07	394580640	45397	135.96	8470	8790	8430	11010	5930	8470	8691.88	1.68	0	16666	8723	8596	8523	8396	8323	8560	8360	89	2540	500	5920	10	1	17752276	1550	22.97	1.54	12	0.26	380.00	5655.00	13870	20240920	-37.06	7100	20240805	22.96	10200	-14.41	20250102	8280	5.43	20250311	13870	-37.06	20240920	7100	22.96	20240805	4.60	N	234690	500	88 억		298466	N	N	0	N	00	N
85	20250314	131012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8750	280	2	3.31	369933070	42565	127.47	8470	8790	8430	11010	5930	8470	8691.12	1.68	0	15869	8723	8596	8523	8396	8323	8560	8360	89	2540	500	5920	10	1	17752276	1553	23.03	1.55	12	0.24	380.00	5655.00	13870	20240920	-36.91	7100	20240805	23.24	10200	-14.22	20250102	8280	5.68	20250311	13870	-36.91	20240920	7100	23.24	20240805	4.60	N	234690	500	88 억		298466	N	N	0	N	00	N
86	20250314	121014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8720	250	2	2.95	341086100	39268	117.60	8470	8790	8430	11010	5930	8470	8686.22	1.68	0	16224	8723	8596	8523	8396	8323	8560	8360	89	2540	500	5920	10	1	17752276	1548	22.95	1.54	12	0.22	380.00	5655.00	13870	20240920	-37.13	7100	20240805	22.82	10200	-14.51	20250102	8280	5.31	20250311	13870	-37.13	20240920	7100	22.82	20240805	4.60	N	234690	500	88 억		298466	N	N	0	N	00	N
87	20250314	111014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8690	220	2	2.60	307959650	35475	106.24	8470	8790	8430	11010	5930	8470	8681.15	1.68	0	13990	8723	8596	8523	8396	8323	8560	8360	89	2540	500	5920	10	1	17752276	1543	22.87	1.54	12	0.20	380.00	5655.00	13870	20240920	-37.35	7100	20240805	22.39	10200	-14.80	20250102	8280	4.95	20250311	13870	-37.35	20240920	7100	22.39	20240805	4.60	N	234690	500	88 억		298466	N	N	0	N	00	N
88	20250314	101013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8730	260	2	3.07	257606590	29711	88.98	8470	8790	8430	11010	5930	8470	8670.55	1.68	0	12802	8723	8596	8523	8396	8323	8560	8360	89	2540	500	5920	10	1	17752276	1550	22.97	1.54	12	0.17	380.00	5655.00	13870	20240920	-37.06	7100	20240805	22.96	10200	-14.41	20250102	8280	5.43	20250311	13870	-37.06	20240920	7100	22.96	20240805	4.60	N	234690	500	88 억		298466	N	N	0	N	00	N
89	20250314	091018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8520	50	2	0.59	37193080	4345	13.01	8470	8600	8430	11010	5930	8470	8560.39	1.68	0	2980	8723	8596	8523	8396	8323	8560	8360	89	2540	500	5920	10	1	17752276	1512	22.42	1.51	12	0.02	380.00	5655.00	13870	20240920	-38.57	7100	20240805	20.00	10200	-16.47	20250102	8280	2.90	20250311	13870	-38.57	20240920	7100	20.00	20240805	4.60	N	234690	500	88 억		298466	N	N	0	N	00	N
90	20250313	161006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8470	-90	5	-1.05	284558630	33391	94.08	8650	8650	8450	11120	6000	8560	8522.03	1.68	0	-11078	8693	8626	8523	8456	8353	8575	8405	89	2560	500	5990	10	1	17752276	1504	22.29	1.50	12	0.19	380.00	5655.00	13870	20240920	-38.93	7100	20240805	19.30	10200	-16.96	20250102	8280	2.29	20250311	13870	-38.93	20240920	7100	19.30	20240805	4.63	N	234690	500	88 억		297644	N	N	0	N	00	N
91	20250313	151007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8500	-60	5	-0.70	269452250	31608	89.06	8650	8650	8450	11120	6000	8560	8524.81	1.68	0	-10249	8693	8626	8523	8456	8353	8575	8405	89	2560	500	5990	10	1	17752276	1509	22.37	1.50	12	0.18	380.00	5655.00	13870	20240920	-38.72	7100	20240805	19.72	10200	-16.67	20250102	8280	2.66	20250311	13870	-38.72	20240920	7100	19.72	20240805	4.63	N	234690	500	88 억		297644	N	N	0	N	00	N
92	20250313	141006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8480	-80	5	-0.93	230661310	27048	76.21	8650	8650	8450	11120	6000	8560	8527.85	1.68	0	-8819	8693	8626	8523	8456	8353	8575	8405	89	2560	500	5990	10	1	17752276	1505	22.32	1.50	12	0.15	380.00	5655.00	13870	20240920	-38.86	7100	20240805	19.44	10200	-16.86	20250102	8280	2.42	20250311	13870	-38.86	20240920	7100	19.44	20240805	4.63	N	234690	500	88 억		297644	N	N	0	N	00	N
93	20250313	131007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8470	-90	5	-1.05	211579040	24796	69.87	8650	8650	8450	11120	6000	8560	8532.79	1.68	0	-8352	8693	8626	8523	8456	8353	8575	8405	89	2560	500	5990	10	1	17752276	1504	22.29	1.50	12	0.14	380.00	5655.00	13870	20240920	-38.93	7100	20240805	19.30	10200	-16.96	20250102	8280	2.29	20250311	13870	-38.93	20240920	7100	19.30	20240805	4.63	N	234690	500	88 억		297644	N	N	0	N	00	N
94	20250313	121006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8520	-40	5	-0.47	181125410	21200	59.73	8650	8650	8490	11120	6000	8560	8543.65	1.68	0	-5741	8693	8626	8523	8456	8353	8575	8405	89	2560	500	5990	10	1	17752276	1512	22.42	1.51	12	0.12	380.00	5655.00	13870	20240920	-38.57	7100	20240805	20.00	10200	-16.47	20250102	8280	2.90	20250311	13870	-38.57	20240920	7100	20.00	20240805	4.63	N	234690	500	88 억		297644	N	N	0	N	00	N
95	20250313	111008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8580	20	2	0.23	111997960	13085	36.87	8650	8650	8510	11120	6000	8560	8559.26	1.68	0	-3872	8693	8626	8523	8456	8353	8575	8405	89	2560	500	5990	10	1	17752276	1523	22.58	1.52	12	0.07	380.00	5655.00	13870	20240920	-38.14	7100	20240805	20.85	10200	-15.88	20250102	8280	3.62	20250311	13870	-38.14	20240920	7100	20.85	20240805	4.63	N	234690	500	88 억		297644	N	N	0	N	00	N
96	20250313	101006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8560	0	3	0.00	85813880	10025	28.25	8650	8650	8510	11120	6000	8560	8559.99	1.68	0	-3301	8693	8626	8523	8456	8353	8575	8405	89	2560	500	5990	10	1	17752276	1520	22.53	1.51	12	0.06	380.00	5655.00	13870	20240920	-38.28	7100	20240805	20.56	10200	-16.08	20250102	8280	3.38	20250311	13870	-38.28	20240920	7100	20.56	20240805	4.63	N	234690	500	88 억		297644	N	N	0	N	00	N
97	20250313	091009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8600	40	2	0.47	24954940	2905	8.19	8650	8650	8560	11120	6000	8560	8590.34	1.68	0	136	8693	8626	8523	8456	8353	8575	8405	89	2560	500	5990	10	1	17752276	1527	22.63	1.52	12	0.02	380.00	5655.00	13870	20240920	-38.00	7100	20240805	21.13	10200	-15.69	20250102	8280	3.86	20250311	13870	-38.00	20240920	7100	21.13	20240805	4.63	N	234690	500	88 억		297644	N	N	0	N	00	N
98	20250312	161001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8560	60	2	0.71	301285155	35479	66.67	8590	8590	8420	11050	5950	8500	8491.93	1.75	0	-13845	8686	8592	8436	8342	8186	8640	8390	89	2550	500	5950	10	1	17752276	1520	22.53	1.51	12	0.20	380.00	5655.00	13870	20240920	-38.28	7100	20240805	20.56	10200	-16.08	20250102	8280	3.38	20250311	13870	-38.28	20240920	7100	20.56	20240805	4.63	N	234690	500	88 억		311489	N	N	0	N	00	N
99	20250312	151002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8490	-10	5	-0.12	261514615	30817	57.91	8590	8590	8420	11050	5950	8500	8486.05	1.75	0	-12907	8686	8592	8436	8342	8186	8640	8390	89	2550	500	5950	10	1	17752276	1507	22.34	1.50	12	0.17	380.00	5655.00	13870	20240920	-38.79	7100	20240805	19.58	10200	-16.76	20250102	8280	2.54	20250311	13870	-38.79	20240920	7100	19.58	20240805	4.63	N	234690	500	88 억		311489	N	N	0	N	00	N
100	20250312	141000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8430	-70	5	-0.82	199893195	23523	44.20	8590	8590	8430	11050	5950	8500	8497.78	1.75	0	-10490	8686	8592	8436	8342	8186	8640	8390	89	2550	500	5950	10	1	17752276	1497	22.18	1.49	12	0.13	380.00	5655.00	13870	20240920	-39.22	7100	20240805	18.73	10200	-17.35	20250102	8280	1.81	20250311	13870	-39.22	20240920	7100	18.73	20240805	4.63	N	234690	500	88 억		311489	N	N	0	N	00	N
101	20250312	131001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8460	-40	5	-0.47	176952055	20806	39.10	8590	8590	8440	11050	5950	8500	8504.86	1.75	0	-10458	8686	8592	8436	8342	8186	8640	8390	89	2550	500	5950	10	1	17752276	1502	22.26	1.50	12	0.12	380.00	5655.00	13870	20240920	-39.01	7100	20240805	19.15	10200	-17.06	20250102	8280	2.17	20250311	13870	-39.01	20240920	7100	19.15	20240805	4.63	N	234690	500	88 억		311489	N	N	0	N	00	N
102	20250312	121003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8490	-10	5	-0.12	128476715	15086	28.35	8590	8590	8460	11050	5950	8500	8516.29	1.75	0	-8309	8686	8592	8436	8342	8186	8640	8390	89	2550	500	5950	10	1	17752276	1507	22.34	1.50	12	0.08	380.00	5655.00	13870	20240920	-38.79	7100	20240805	19.58	10200	-16.76	20250102	8280	2.54	20250311	13870	-38.79	20240920	7100	19.58	20240805	4.63	N	234690	500	88 억		311489	N	N	0	N	00	N
103	20250312	110956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8510	10	2	0.12	70389565	8263	15.53	8590	8590	8460	11050	5950	8500	8518.65	1.75	0	-3773	8686	8592	8436	8342	8186	8640	8390	89	2550	500	5950	10	1	17752276	1511	22.39	1.50	12	0.05	380.00	5655.00	13870	20240920	-38.64	7100	20240805	19.86	10200	-16.57	20250102	8280	2.78	20250311	13870	-38.64	20240920	7100	19.86	20240805	4.63	N	234690	500	88 억		311489	N	N	0	N	00	N
104	20250312	100958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8560	60	2	0.71	48612160	5703	10.72	8590	8590	8460	11050	5950	8500	8523.96	1.75	0	-3369	8686	8592	8436	8342	8186	8640	8390	89	2550	500	5950	10	1	17752276	1520	22.53	1.51	12	0.03	380.00	5655.00	13870	20240920	-38.28	7100	20240805	20.56	10200	-16.08	20250102	8280	3.38	20250311	13870	-38.28	20240920	7100	20.56	20240805	4.63	N	234690	500	88 억		311489	N	N	0	N	00	N
105	20250312	091005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8480	-20	5	-0.24	3204710	377	0.71	8590	8590	8460	11050	5950	8500	8500.56	1.75	0	-128	8686	8592	8436	8342	8186	8640	8390	89	2550	500	5950	10	1	17752276	1505	22.32	1.50	12	0.00	380.00	5655.00	13870	20240920	-38.86	7100	20240805	19.44	10200	-16.86	20250102	8280	2.42	20250311	13870	-38.86	20240920	7100	19.44	20240805	4.63	N	234690	500	88 억		311489	N	N	0	N	00	N
106	20250311	160953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8500	-70	5	-0.82	446129560	53189	123.67	8460	8530	8280	11140	6000	8570	8386.45	1.79	0	-7193	8870	8720	8610	8460	8350	8665	8405	89	2570	500	5990	10	1	17752276	1509	22.37	1.50	12	0.30	380.00	5655.00	13870	20240920	-38.72	7100	20240805	19.72	10200	-16.67	20250102	8280	2.66	20250311	13870	-38.72	20240920	7100	19.72	20240805	4.60	N	234690	500	88 억		317938	N	N	0	N	00	N
107	20250311	150956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8450	-120	5	-1.40	429387980	51218	119.09	8460	8530	8280	11140	6000	8570	8383.54	1.79	0	-7142	8870	8720	8610	8460	8350	8665	8405	89	2570	500	5990	10	1	17752276	1500	22.24	1.49	12	0.29	380.00	5655.00	13870	20240920	-39.08	7100	20240805	19.01	10200	-17.16	20250102	8280	2.05	20250311	13870	-39.08	20240920	7100	19.01	20240805	4.60	N	234690	500	88 억		317938	N	N	0	N	00	N
108	20250311	140958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8470	-100	5	-1.17	410989240	49046	114.04	8460	8530	8280	11140	6000	8570	8379.67	1.79	0	-6664	8870	8720	8610	8460	8350	8665	8405	89	2570	500	5990	10	1	17752276	1504	22.29	1.50	12	0.28	380.00	5655.00	13870	20240920	-38.93	7100	20240805	19.30	10200	-16.96	20250102	8280	2.29	20250311	13870	-38.93	20240920	7100	19.30	20240805	4.60	N	234690	500	88 억		317938	N	N	0	N	00	N
109	20250311	130956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8490	-80	5	-0.93	389573860	46524	108.18	8460	8500	8280	11140	6000	8570	8373.61	1.79	0	-6340	8870	8720	8610	8460	8350	8665	8405	89	2570	500	5990	10	1	17752276	1507	22.34	1.50	12	0.26	380.00	5655.00	13870	20240920	-38.79	7100	20240805	19.58	10200	-16.76	20250102	8280	2.54	20250311	13870	-38.79	20240920	7100	19.58	20240805	4.60	N	234690	500	88 억		317938	N	N	0	N	00	N
110	20250311	120954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8500	-70	5	-0.82	374136350	44704	103.94	8460	8500	8280	11140	6000	8570	8369.19	1.79	0	-5844	8870	8720	8610	8460	8350	8665	8405	89	2570	500	5990	10	1	17752276	1509	22.37	1.50	12	0.25	380.00	5655.00	13870	20240920	-38.72	7100	20240805	19.72	10200	-16.67	20250102	8280	2.66	20250311	13870	-38.72	20240920	7100	19.72	20240805	4.60	N	234690	500	88 억		317938	N	N	0	N	00	N
111	20250311	110955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8420	-150	5	-1.75	346746190	41466	96.41	8460	8460	8280	11140	6000	8570	8362.18	1.79	0	-8355	8870	8720	8610	8460	8350	8665	8405	89	2570	500	5990	10	1	17752276	1495	22.16	1.49	12	0.23	380.00	5655.00	13870	20240920	-39.29	7100	20240805	18.59	10200	-17.45	20250102	8280	1.69	20250311	13870	-39.29	20240920	7100	18.59	20240805	4.60	N	234690	500	88 억		317938	N	N	0	N	00	N
112	20250311	100956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8350	-220	5	-2.57	288513080	34519	80.26	8460	8460	8280	11140	6000	8570	8358.09	1.79	0	-5866	8870	8720	8610	8460	8350	8665	8405	89	2570	500	5990	10	1	17752276	1482	21.97	1.48	12	0.19	380.00	5655.00	13870	20240920	-39.80	7100	20240805	17.61	10200	-18.14	20250102	8280	0.85	20250311	13870	-39.80	20240920	7100	17.61	20240805	4.60	N	234690	500	88 억		317938	N	N	0	N	00	N
113	20250311	090957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8310	-260	5	-3.03	132144570	15809	36.76	8460	8460	8300	11140	6000	8570	8358.82	1.79	0	-5490	8870	8720	8610	8460	8350	8665	8405	89	2570	500	5990	10	1	17752276	1475	21.87	1.47	12	0.09	380.00	5655.00	13870	20240920	-40.09	7100	20240805	17.04	10200	-18.53	20250102	8300	0.12	20250311	13870	-40.09	20240920	7100	17.04	20240805	4.60	N	234690	500	88 억		317938	N	N	0	N	00	N
114	20250310	160947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8570	-110	5	-1.27	368729125	43008	96.45	8760	8760	8500	11280	6080	8680	8573.50	1.83	0	-6262	8893	8786	8733	8626	8573	8760	8600	89	2600	500	6070	10	1	17752276	1521	22.55	1.52	12	0.24	380.00	5655.00	13870	20240920	-38.21	7100	20240805	20.70	10200	-15.98	20250102	8340	2.76	20250304	13870	-38.21	20240920	7100	20.70	20240805	4.63	N	234690	500	88 억		324945	N	N	0	N	00	N
115	20250310	150953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8580	-100	5	-1.15	344349335	40164	90.07	8760	8760	8500	11280	6080	8680	8573.58	1.83	0	-4369	8893	8786	8733	8626	8573	8760	8600	89	2600	500	6070	10	1	17752276	1523	22.58	1.52	12	0.23	380.00	5655.00	13870	20240920	-38.14	7100	20240805	20.85	10200	-15.88	20250102	8340	2.88	20250304	13870	-38.14	20240920	7100	20.85	20240805	4.63	N	234690	500	88 억		324945	N	N	0	N	00	N
116	20250310	140952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8640	-40	5	-0.46	317393070	37027	83.03	8760	8760	8500	11280	6080	8680	8571.94	1.83	0	-2851	8893	8786	8733	8626	8573	8760	8600	89	2600	500	6070	10	1	17752276	1534	22.74	1.53	12	0.21	380.00	5655.00	13870	20240920	-37.71	7100	20240805	21.69	10200	-15.29	20250102	8340	3.60	20250304	13870	-37.71	20240920	7100	21.69	20240805	4.63	N	234690	500	88 억		324945	N	N	0	N	00	N
117	20250310	130951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8610	-70	5	-0.81	295156310	34448	77.25	8760	8760	8500	11280	6080	8680	8568.17	1.83	0	-2044	8893	8786	8733	8626	8573	8760	8600	89	2600	500	6070	10	1	17752276	1528	22.66	1.52	12	0.19	380.00	5655.00	13870	20240920	-37.92	7100	20240805	21.27	10200	-15.59	20250102	8340	3.24	20250304	13870	-37.92	20240920	7100	21.27	20240805	4.63	N	234690	500	88 억		324945	N	N	0	N	00	N
118	20250310	120948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8630	-50	5	-0.58	282679220	33001	74.00	8760	8760	8500	11280	6080	8680	8565.78	1.83	0	-1726	8893	8786	8733	8626	8573	8760	8600	89	2600	500	6070	10	1	17752276	1532	22.71	1.53	12	0.19	380.00	5655.00	13870	20240920	-37.78	7100	20240805	21.55	10200	-15.39	20250102	8340	3.48	20250304	13870	-37.78	20240920	7100	21.55	20240805	4.63	N	234690	500	88 억		324945	N	N	0	N	00	N
119	20250310	110948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8620	-60	5	-0.69	274920020	32102	71.99	8760	8760	8500	11280	6080	8680	8563.95	1.83	0	-1276	8893	8786	8733	8626	8573	8760	8600	89	2600	500	6070	10	1	17752276	1530	22.68	1.52	12	0.18	380.00	5655.00	13870	20240920	-37.85	7100	20240805	21.41	10200	-15.49	20250102	8340	3.36	20250304	13870	-37.85	20240920	7100	21.41	20240805	4.63	N	234690	500	88 억		324945	N	N	0	N	00	N
120	20250310	100948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8580	-100	5	-1.15	226491000	26462	59.34	8760	8760	8500	11280	6080	8680	8559.10	1.83	0	-3808	8893	8786	8733	8626	8573	8760	8600	89	2600	500	6070	10	1	17752276	1523	22.58	1.52	12	0.15	380.00	5655.00	13870	20240920	-38.14	7100	20240805	20.85	10200	-15.88	20250102	8340	2.88	20250304	13870	-38.14	20240920	7100	20.85	20240805	4.63	N	234690	500	88 억		324945	N	N	0	N	00	N
121	20250310	090950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8540	-140	5	-1.61	102343750	11918	26.73	8760	8760	8540	11280	6080	8680	8587.33	1.83	0	-5260	8893	8786	8733	8626	8573	8760	8600	89	2600	500	6070	10	1	17752276	1516	22.47	1.51	12	0.07	380.00	5655.00	13870	20240920	-38.43	7100	20240805	20.28	10200	-16.27	20250102	8340	2.40	20250304	13870	-38.43	20240920	7100	20.28	20240805	4.63	N	234690	500	88 억		324945	N	N	0	N	00	N
122	20250307	160946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8680	-110	5	-1.25	388902805	44500	65.16	8750	8840	8680	11420	6160	8790	8739.86	1.94	0	-19753	9130	8960	8830	8660	8530	8895	8595	89	2630	500	6150	10	1	17752276	1541	22.84	1.53	12	0.25	380.00	5655.00	13870	20240920	-37.42	7100	20240805	22.25	10200	-14.90	20250102	8340	4.08	20250304	13870	-37.42	20240920	7100	22.25	20240805	4.68	N	234690	500	88 억		344698	N	N	0	N	00	N
123	20250307	150950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8710	-80	5	-0.91	350888615	40127	58.76	8750	8840	8700	11420	6160	8790	8744.33	1.94	0	-18904	9130	8960	8830	8660	8530	8895	8595	89	2630	500	6150	10	1	17752276	1546	22.92	1.54	12	0.23	380.00	5655.00	13870	20240920	-37.20	7100	20240805	22.68	10200	-14.61	20250102	8340	4.44	20250304	13870	-37.20	20240920	7100	22.68	20240805	4.68	N	234690	500	88 억		344698	N	N	0	N	00	N
124	20250307	140947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8720	-70	5	-0.80	299557100	34237	50.13	8750	8840	8700	11420	6160	8790	8749.38	1.94	0	-14522	9130	8960	8830	8660	8530	8895	8595	89	2630	500	6150	10	1	17752276	1548	22.95	1.54	12	0.19	380.00	5655.00	13870	20240920	-37.13	7100	20240805	22.82	10200	-14.51	20250102	8340	4.56	20250304	13870	-37.13	20240920	7100	22.82	20240805	4.68	N	234690	500	88 억		344698	N	N	0	N	00	N
125	20250307	130949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8760	-30	5	-0.34	248437800	28382	41.56	8750	8840	8700	11420	6160	8790	8753.22	1.94	0	-10536	9130	8960	8830	8660	8530	8895	8595	89	2630	500	6150	10	1	17752276	1555	23.05	1.55	12	0.16	380.00	5655.00	13870	20240920	-36.84	7100	20240805	23.38	10200	-14.12	20250102	8340	5.04	20250304	13870	-36.84	20240920	7100	23.38	20240805	4.68	N	234690	500	88 억		344698	N	N	0	N	00	N
126	20250307	120949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8740	-50	5	-0.57	163129280	18603	27.24	8750	8840	8720	11420	6160	8790	8768.85	1.94	0	-13052	9130	8960	8830	8660	8530	8895	8595	89	2630	500	6150	10	1	17752276	1552	23.00	1.55	12	0.10	380.00	5655.00	13870	20240920	-36.99	7100	20240805	23.10	10200	-14.31	20250102	8340	4.80	20250304	13870	-36.99	20240920	7100	23.10	20240805	4.68	N	234690	500	88 억		344698	N	N	0	N	00	N
127	20250307	110947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8780	-10	5	-0.11	91266320	10380	15.20	8750	8840	8720	11420	6160	8790	8792.54	1.94	0	-5905	9130	8960	8830	8660	8530	8895	8595	89	2630	500	6150	10	1	17752276	1559	23.11	1.55	12	0.06	380.00	5655.00	13870	20240920	-36.70	7100	20240805	23.66	10200	-13.92	20250102	8340	5.28	20250304	13870	-36.70	20240920	7100	23.66	20240805	4.68	N	234690	500	88 억		344698	N	N	0	N	00	N
128	20250307	100945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8810	20	2	0.23	56146950	6390	9.36	8750	8840	8720	11420	6160	8790	8786.63	1.94	0	-3792	9130	8960	8830	8660	8530	8895	8595	89	2630	500	6150	10	1	17752276	1564	23.18	1.56	12	0.04	380.00	5655.00	13870	20240920	-36.48	7100	20240805	24.08	10200	-13.63	20250102	8340	5.64	20250304	13870	-36.48	20240920	7100	24.08	20240805	4.68	N	234690	500	88 억		344698	N	N	0	N	00	N
129	20250307	090951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8720	-70	5	-0.80	12950780	1482	2.17	8750	8770	8720	11420	6160	8790	8734.61	1.94	0	-716	9130	8960	8830	8660	8530	8895	8595	89	2630	500	6150	10	1	17752276	1548	22.95	1.54	12	0.01	380.00	5655.00	13870	20240920	-37.13	7100	20240805	22.82	10200	-14.51	20250102	8340	4.56	20250304	13870	-37.13	20240920	7100	22.82	20240805	4.68	N	234690	500	88 억		344698	N	N	0	N	00	N
130	20250306	160942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8790	0	3	0.00	604480550	68128	67.79	8840	9000	8700	11420	6160	8790	8872.90	1.99	0	-7940	9056	8922	8736	8602	8416	8990	8670	89	2630	500	6150	10	1	17752276	1560	23.13	1.55	12	0.38	380.00	5655.00	13870	20240920	-36.63	7100	20240805	23.80	10200	-13.82	20250102	8340	5.40	20250304	13870	-36.63	20240920	7100	23.80	20240805	4.52	N	234690	500	88 억		352428	N	N	0	N	00	N
131	20250306	150941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8800	10	2	0.11	578381400	65161	64.83	8840	9000	8700	11420	6160	8790	8876.21	1.99	0	-8819	9056	8922	8736	8602	8416	8990	8670	89	2630	500	6150	10	1	17752276	1562	23.16	1.56	12	0.37	380.00	5655.00	13870	20240920	-36.55	7100	20240805	23.94	10200	-13.73	20250102	8340	5.52	20250304	13870	-36.55	20240920	7100	23.94	20240805	4.52	N	234690	500	88 억		352428	N	N	0	N	00	N
132	20250306	140940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8930	140	2	1.59	529918705	59692	59.39	8840	9000	8700	11420	6160	8790	8877.57	1.99	0	-5912	9056	8922	8736	8602	8416	8990	8670	89	2630	500	6150	10	1	17752276	1585	23.50	1.58	12	0.34	380.00	5655.00	13870	20240920	-35.62	7100	20240805	25.77	10200	-12.45	20250102	8340	7.07	20250304	13870	-35.62	20240920	7100	25.77	20240805	4.52	N	234690	500	88 억		352428	N	N	0	N	00	N
133	20250306	130942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8960	170	2	1.93	493411765	55602	55.32	8840	9000	8700	11420	6160	8790	8874.01	1.99	0	-3915	9056	8922	8736	8602	8416	8990	8670	89	2630	500	6150	10	1	17752276	1591	23.58	1.58	12	0.31	380.00	5655.00	13870	20240920	-35.40	7100	20240805	26.20	10200	-12.16	20250102	8340	7.43	20250304	13870	-35.40	20240920	7100	26.20	20240805	4.52	N	234690	500	88 억		352428	N	N	0	N	00	N
134	20250306	120941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8930	140	2	1.59	387459485	43748	43.53	8840	9000	8700	11420	6160	8790	8856.64	1.99	0	-8437	9056	8922	8736	8602	8416	8990	8670	89	2630	500	6150	10	1	17752276	1585	23.50	1.58	12	0.25	380.00	5655.00	13870	20240920	-35.62	7100	20240805	25.77	10200	-12.45	20250102	8340	7.07	20250304	13870	-35.62	20240920	7100	25.77	20240805	4.52	N	234690	500	88 억		352428	N	N	0	N	00	N
135	20250306	110938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8860	70	2	0.80	179378485	20438	20.34	8840	8860	8700	11420	6160	8790	8776.71	1.99	0	-7969	9056	8922	8736	8602	8416	8990	8670	89	2630	500	6150	10	1	17752276	1573	23.32	1.57	12	0.12	380.00	5655.00	13870	20240920	-36.12	7100	20240805	24.79	10200	-13.14	20250102	8340	6.24	20250304	13870	-36.12	20240920	7100	24.79	20240805	4.52	N	234690	500	88 억		352428	N	N	0	N	00	N
136	20250306	100940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8750	-40	5	-0.46	132851660	15161	15.09	8840	8850	8700	11420	6160	8790	8762.70	1.99	0	-7659	9056	8922	8736	8602	8416	8990	8670	89	2630	500	6150	10	1	17752276	1553	23.03	1.55	12	0.09	380.00	5655.00	13870	20240920	-36.91	7100	20240805	23.24	10200	-14.22	20250102	8340	4.92	20250304	13870	-36.91	20240920	7100	23.24	20240805	4.52	N	234690	500	88 억		352428	N	N	0	N	00	N
137	20250306	090943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8780	-10	5	-0.11	81325060	9289	9.24	8840	8850	8700	11420	6160	8790	8754.94	1.99	0	-5003	9056	8922	8736	8602	8416	8990	8670	89	2630	500	6150	10	1	17752276	1559	23.11	1.55	12	0.05	380.00	5655.00	13870	20240920	-36.70	7100	20240805	23.66	10200	-13.92	20250102	8340	5.28	20250304	13870	-36.70	20240920	7100	23.66	20240805	4.52	N	234690	500	88 억		352428	N	N	0	N	00	N
138	20250305	160931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8790	330	2	3.90	878369265	100331	43.36	8550	8870	8550	10990	5930	8460	8755.36	1.83	0	20130	8926	8692	8516	8282	8106	8605	8195	89	2530	500	5920	10	1	17752276	1560	23.13	1.55	12	0.57	380.00	5655.00	13870	20240920	-36.63	7100	20240805	23.80	10200	-13.82	20250102	8340	5.40	20250304	13870	-36.63	20240920	7100	23.80	20240805	4.48	N	234690	500	88 억		324113	N	N	0	N	00	N
139	20250305	150934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8770	310	2	3.66	831554475	94986	41.05	8550	8870	8550	10990	5930	8460	8755.30	1.83	0	22016	8926	8692	8516	8282	8106	8605	8195	89	2530	500	5920	10	1	17752276	1557	23.08	1.55	12	0.54	380.00	5655.00	13870	20240920	-36.77	7100	20240805	23.52	10200	-14.02	20250102	8340	5.16	20250304	13870	-36.77	20240920	7100	23.52	20240805	4.48	N	234690	500	88 억		324113	N	N	0	N	00	N
140	20250305	140933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8770	310	2	3.66	765400485	87415	37.78	8550	8870	8550	10990	5930	8460	8756.82	1.83	0	21723	8926	8692	8516	8282	8106	8605	8195	89	2530	500	5920	10	1	17752276	1557	23.08	1.55	12	0.49	380.00	5655.00	13870	20240920	-36.77	7100	20240805	23.52	10200	-14.02	20250102	8340	5.16	20250304	13870	-36.77	20240920	7100	23.52	20240805	4.48	N	234690	500	88 억		324113	N	N	0	N	00	N
141	20250305	130929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8780	320	2	3.78	721915785	82443	35.63	8550	8870	8550	10990	5930	8460	8757.48	1.83	0	21549	8926	8692	8516	8282	8106	8605	8195	89	2530	500	5920	10	1	17752276	1559	23.11	1.55	12	0.46	380.00	5655.00	13870	20240920	-36.70	7100	20240805	23.66	10200	-13.92	20250102	8340	5.28	20250304	13870	-36.70	20240920	7100	23.66	20240805	4.48	N	234690	500	88 억		324113	N	N	0	N	00	N
142	20250305	120932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8710	250	2	2.96	700649165	80015	34.58	8550	8870	8550	10990	5930	8460	8757.44	1.83	0	22076	8926	8692	8516	8282	8106	8605	8195	89	2530	500	5920	10	1	17752276	1546	22.92	1.54	12	0.45	380.00	5655.00	13870	20240920	-37.20	7100	20240805	22.68	10200	-14.61	20250102	8340	4.44	20250304	13870	-37.20	20240920	7100	22.68	20240805	4.48	N	234690	500	88 억		324113	N	N	0	N	00	N
143	20250305	110926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8800	340	2	4.02	661182595	75496	32.63	8550	8870	8550	10990	5930	8460	8758.87	1.83	0	22438	8926	8692	8516	8282	8106	8605	8195	89	2530	500	5920	10	1	17752276	1562	23.16	1.56	12	0.43	380.00	5655.00	13870	20240920	-36.55	7100	20240805	23.94	10200	-13.73	20250102	8340	5.52	20250304	13870	-36.55	20240920	7100	23.94	20240805	4.48	N	234690	500	88 억		324113	N	N	0	N	00	N
144	20250305	100930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8840	380	2	4.49	553677055	63311	27.36	8550	8850	8550	10990	5930	8460	8746.53	1.83	0	22404	8926	8692	8516	8282	8106	8605	8195	89	2530	500	5920	10	1	17752276	1569	23.26	1.56	12	0.36	380.00	5655.00	13870	20240920	-36.27	7100	20240805	24.51	10200	-13.33	20250102	8340	6.00	20250304	13870	-36.27	20240920	7100	24.51	20240805	4.48	N	234690	500	88 억		324113	N	N	0	N	00	N
145	20250305	090930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8730	270	2	3.19	213611030	24637	10.65	8550	8800	8550	10990	5930	8460	8672.57	1.83	0	12694	8926	8692	8516	8282	8106	8605	8195	89	2530	500	5920	10	1	17752276	1550	22.97	1.54	12	0.14	380.00	5655.00	13870	20240920	-37.06	7100	20240805	22.96	10200	-14.41	20250102	8340	4.68	20250304	13870	-37.06	20240920	7100	22.96	20240805	4.48	N	234690	500	88 억		324113	N	N	0	N	00	N
146	20250304	160921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8460	-240	5	-2.76	1949836760	229910	238.81	8580	8750	8340	11310	6090	8700	8480.89	1.65	0	30355	9153	8926	8813	8586	8473	8870	8530	89	2610	500	6090	10	1	17752276	1502	22.26	1.50	12	1.30	380.00	5655.00	13870	20240920	-39.01	7100	20240805	19.15	10200	-17.06	20250102	8340	1.44	20250304	13870	-39.01	20240920	7100	19.15	20240805	4.49	N	234690	500	88 억		293796	N	N	0	N	00	N
147	20250304	150917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8460	-240	5	-2.76	1852099450	218350	226.81	8580	8750	8340	11310	6090	8700	8482.25	1.65	0	33083	9153	8926	8813	8586	8473	8870	8530	89	2610	500	6090	10	1	17752276	1502	22.26	1.50	12	1.23	380.00	5655.00	13870	20240920	-39.01	7100	20240805	19.15	10200	-17.06	20250102	8340	1.44	20250304	13870	-39.01	20240920	7100	19.15	20240805	4.49	N	234690	500	88 억		293796	N	N	0	N	00	N
148	20250304	140921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8410	-290	5	-3.33	1769163980	208481	216.55	8580	8750	8350	11310	6090	8700	8485.97	1.65	0	31347	9153	8926	8813	8586	8473	8870	8530	89	2610	500	6090	10	1	17752276	1493	22.13	1.49	12	1.17	380.00	5655.00	13870	20240920	-39.37	7100	20240805	18.45	10200	-17.55	20250102	8350	0.72	20250304	13870	-39.37	20240920	7100	18.45	20240805	4.49	N	234690	500	88 억		293796	N	N	0	N	00	N
149	20250304	130918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8440	-260	5	-2.99	1283735510	150844	156.69	8580	8750	8430	11310	6090	8700	8510.35	1.65	0	8610	9153	8926	8813	8586	8473	8870	8530	89	2610	500	6090	10	1	17752276	1498	22.21	1.49	12	0.85	380.00	5655.00	13870	20240920	-39.15	7100	20240805	18.87	10200	-17.25	20250102	8430	0.12	20250304	13870	-39.15	20240920	7100	18.87	20240805	4.49	N	234690	500	88 억		293796	N	N	0	N	00	N
150	20250304	120916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8520	-180	5	-2.07	816651980	95621	99.32	8580	8750	8460	11310	6090	8700	8540.51	1.65	0	-10272	9153	8926	8813	8586	8473	8870	8530	89	2610	500	6090	10	1	17752276	1512	22.42	1.51	12	0.54	380.00	5655.00	13870	20240920	-38.57	7100	20240805	20.00	10200	-16.47	20250102	8430	1.07	20250203	13870	-38.57	20240920	7100	20.00	20240805	4.49	N	234690	500	88 억		293796	N	N	0	N	00	N
151	20250304	110920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8540	-160	5	-1.84	575896250	67272	69.88	8580	8750	8470	11310	6090	8700	8560.71	1.65	0	-20350	9153	8926	8813	8586	8473	8870	8530	89	2610	500	6090	10	1	17752276	1516	22.47	1.51	12	0.38	380.00	5655.00	13870	20240920	-38.43	7100	20240805	20.28	10200	-16.27	20250102	8430	1.30	20250203	13870	-38.43	20240920	7100	20.28	20240805	4.49	N	234690	500	88 억		293796	N	N	0	N	00	N
152	20250304	100915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8660	-40	5	-0.46	159775790	18490	19.21	8580	8750	8550	11310	6090	8700	8641.20	1.65	0	-3196	9153	8926	8813	8586	8473	8870	8530	89	2610	500	6090	10	1	17752276	1537	22.79	1.53	12	0.10	380.00	5655.00	13870	20240920	-37.56	7100	20240805	21.97	10200	-15.10	20250102	8430	2.73	20250203	13870	-37.56	20240920	7100	21.97	20240805	4.49	N	234690	500	88 억		293796	N	N	0	N	00	N
153	20250304	090911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8590	-110	5	-1.26	44726610	5209	5.41	8580	8700	8550	11310	6090	8700	8586.41	1.65	0	-2406	9153	8926	8813	8586	8473	8870	8530	89	2610	500	6090	10	1	17752276	1525	22.61	1.52	12	0.03	380.00	5655.00	13870	20240920	-38.07	7100	20240805	20.99	10200	-15.78	20250102	8430	1.90	20250203	13870	-38.07	20240920	7100	20.99	20240805	4.49	N	234690	500	88 억		293796	N	N	0	N	00	N