KissMeData/307750/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	161151	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3150	-40	5	-1.25	93771325	29903	33.10	3185	3190	3105	4145	2235	3190	3135.82	0.63	0	-14104	3290	3240	3205	3155	3120	3222	3137	50	955	100	2290	5	1	49966130	1574	32.14	1.60	12	0.06	98.00	1965.00	6870	20240321	-54.15	3105	20250328	1.45	3945	-20.15	20250117	3105	1.45	20250328	6370	-50.55	20240328	3105	1.45	20250328	1.54	N	307750	100	49 억		316069	N	N	0	N	00	N
3	20250328	151155	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3130	-60	5	-1.88	91723810	29250	32.38	3185	3190	3105	4145	2235	3190	3135.86	0.63	0	-13764	3290	3240	3205	3155	3120	3222	3137	50	955	100	2290	5	1	49966130	1564	31.94	1.59	12	0.06	98.00	1965.00	6870	20240321	-54.44	3105	20250328	0.81	3945	-20.66	20250117	3105	0.81	20250328	6370	-50.86	20240328	3105	0.81	20250328	1.54	N	307750	100	49 억		316069	N	N	0	N	00	N
4	20250328	141158	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3140	-50	5	-1.57	69909890	22268	24.65	3185	3190	3105	4145	2235	3190	3139.48	0.63	0	-9444	3290	3240	3205	3155	3120	3222	3137	50	955	100	2290	5	1	49966130	1569	32.04	1.60	12	0.04	98.00	1965.00	6870	20240321	-54.29	3105	20250328	1.13	3945	-20.41	20250117	3105	1.13	20250328	6370	-50.71	20240328	3105	1.13	20250328	1.54	N	307750	100	49 억		316069	N	N	0	N	00	N
5	20250328	131152	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3150	-40	5	-1.25	61667640	19643	21.74	3185	3190	3105	4145	2235	3190	3139.42	0.63	0	-8673	3290	3240	3205	3155	3120	3222	3137	50	955	100	2290	5	1	49966130	1574	32.14	1.60	12	0.04	98.00	1965.00	6870	20240321	-54.15	3105	20250328	1.45	3945	-20.15	20250117	3105	1.45	20250328	6370	-50.55	20240328	3105	1.45	20250328	1.54	N	307750	100	49 억		316069	N	N	0	N	00	N
6	20250328	121153	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3155	-35	5	-1.10	54510260	17377	19.24	3185	3190	3105	4145	2235	3190	3136.92	0.63	0	-7771	3290	3240	3205	3155	3120	3222	3137	50	955	100	2290	5	1	49966130	1576	32.19	1.61	12	0.03	98.00	1965.00	6870	20240321	-54.08	3105	20250328	1.61	3945	-20.03	20250117	3105	1.61	20250328	6370	-50.47	20240328	3105	1.61	20250328	1.54	N	307750	100	49 억		316069	N	N	0	N	00	N
7	20250328	111149	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3170	-20	5	-0.63	46131830	14705	16.28	3185	3190	3105	4145	2235	3190	3137.15	0.63	0	-7084	3290	3240	3205	3155	3120	3222	3137	50	955	100	2290	5	1	49966130	1584	32.35	1.61	12	0.03	98.00	1965.00	6870	20240321	-53.86	3105	20250328	2.09	3945	-19.65	20250117	3105	2.09	20250328	6370	-50.24	20240328	3105	2.09	20250328	1.54	N	307750	100	49 억		316069	N	N	0	N	00	N
8	20250328	101158	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3150	-40	5	-1.25	39602700	12634	13.99	3185	3190	3105	4145	2235	3190	3134.61	0.63	0	-6429	3290	3240	3205	3155	3120	3222	3137	50	955	100	2290	5	1	49966130	1574	32.14	1.60	12	0.03	98.00	1965.00	6870	20240321	-54.15	3105	20250328	1.45	3945	-20.15	20250117	3105	1.45	20250328	6370	-50.55	20240328	3105	1.45	20250328	1.54	N	307750	100	49 억		316069	N	N	0	N	00	N
9	20250328	091205	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3135	-55	5	-1.72	31276770	9980	11.05	3185	3190	3105	4145	2235	3190	3133.94	0.63	0	-6038	3290	3240	3205	3155	3120	3222	3137	50	955	100	2290	5	1	49966130	1566	31.99	1.60	12	0.02	98.00	1965.00	6870	20240321	-54.37	3105	20250328	0.97	3945	-20.53	20250117	3105	0.97	20250328	6370	-50.78	20240328	3105	0.97	20250328	1.54	N	307750	100	49 억		316069	N	N	0	N	00	N
10	20250327	162509	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3190	-65	5	-2.00	289189285	90209	411.88	3250	3255	3170	4230	2280	3255	3205.78	0.63	0	2610	3285	3270	3255	3240	3225	3277	3247	50	975	100	2340	5	1	49966130	1594	32.55	1.62	12	0.18	98.00	1965.00	6870	20240321	-53.57	3115	20241210	2.41	3945	-19.14	20250117	3170	0.63	20250327	6480	-50.77	20240327	3115	2.41	20241210	1.55	N	307750	100	49 억		313988	N	N	0	N	00	N
11	20250327	151153	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3180	-75	5	-2.30	282162560	88004	401.81	3250	3255	3170	4230	2280	3255	3206.25	0.63	0	4218	3285	3270	3255	3240	3225	3277	3247	50	975	100	2340	5	1	49966130	1589	32.45	1.62	12	0.18	98.00	1965.00	6870	20240321	-53.71	3115	20241210	2.09	3945	-19.39	20250117	3170	0.32	20250327	6480	-50.93	20240327	3115	2.09	20241210	1.55	N	307750	100	49 억		313988	N	N	0	N	00	N
12	20250327	141155	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3190	-65	5	-2.00	186967479	58103	265.29	3250	3255	3190	4230	2280	3255	3217.86	0.63	0	-3285	3285	3270	3255	3240	3225	3277	3247	50	975	100	2340	5	1	49966130	1594	32.55	1.62	12	0.12	98.00	1965.00	6870	20240321	-53.57	3115	20241210	2.41	3945	-19.14	20250117	3190	0.00	20250327	6480	-50.77	20240327	3115	2.41	20241210	1.55	N	307750	100	49 억		313988	N	N	0	N	00	N
13	20250327	131149	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3215	-40	5	-1.23	76582705	23739	108.39	3250	3255	3210	4230	2280	3255	3226.03	0.63	0	-4686	3285	3270	3255	3240	3225	3277	3247	50	975	100	2340	5	1	49966130	1606	32.81	1.64	12	0.05	98.00	1965.00	6870	20240321	-53.20	3115	20241210	3.21	3945	-18.50	20250117	3200	0.47	20250311	6480	-50.39	20240327	3115	3.21	20241210	1.55	N	307750	100	49 억		313988	N	N	0	N	00	N
14	20250327	121200	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3220	-35	5	-1.08	66355120	20561	93.88	3250	3255	3210	4230	2280	3255	3227.23	0.63	0	-4682	3285	3270	3255	3240	3225	3277	3247	50	975	100	2340	5	1	49966130	1609	32.86	1.64	12	0.04	98.00	1965.00	6870	20240321	-53.13	3115	20241210	3.37	3945	-18.38	20250117	3200	0.62	20250311	6480	-50.31	20240327	3115	3.37	20241210	1.55	N	307750	100	49 억		313988	N	N	0	N	00	N
15	20250327	111154	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3230	-25	5	-0.77	33345465	10315	47.10	3250	3255	3210	4230	2280	3255	3232.72	0.63	0	-1441	3285	3270	3255	3240	3225	3277	3247	50	975	100	2340	5	1	49966130	1614	32.96	1.64	12	0.02	98.00	1965.00	6870	20240321	-52.98	3115	20241210	3.69	3945	-18.12	20250117	3200	0.94	20250311	6480	-50.15	20240327	3115	3.69	20241210	1.55	N	307750	100	49 억		313988	N	N	0	N	00	N
16	20250327	101148	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3245	-10	5	-0.31	23897720	7391	33.75	3250	3255	3210	4230	2280	3255	3233.35	0.63	0	-349	3285	3270	3255	3240	3225	3277	3247	50	975	100	2340	5	1	49966130	1621	33.11	1.65	12	0.01	98.00	1965.00	6870	20240321	-52.77	3115	20241210	4.17	3945	-17.74	20250117	3200	1.41	20250311	6480	-49.92	20240327	3115	4.17	20241210	1.55	N	307750	100	49 억		313988	N	N	0	N	00	N
17	20250327	091153	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3230	-25	5	-0.77	11205210	3480	15.89	3250	3250	3210	4230	2280	3255	3219.89	0.63	0	-131	3285	3270	3255	3240	3225	3277	3247	50	975	100	2340	5	1	49966130	1614	32.96	1.64	12	0.01	98.00	1965.00	6870	20240321	-52.98	3115	20241210	3.69	3945	-18.12	20250117	3200	0.94	20250311	6480	-50.15	20240327	3115	3.69	20241210	1.55	N	307750	100	49 억		313988	N	N	0	N	00	N
18	20250326	161140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3255	0	3	0.00	71230425	21901	95.73	3245	3270	3240	4230	2280	3255	3252.38	0.51	0	91	3318	3286	3268	3236	3218	3277	3227	50	975	100	2340	5	1	49966130	1626	33.21	1.66	12	0.04	98.00	1965.00	6870	20240321	-52.62	3115	20241210	4.49	3945	-17.49	20250117	3200	1.72	20250311	6530	-50.15	20240326	3115	4.49	20241210	1.57	N	307750	100	49 억		254031	N	N	0	N	00	N
19	20250326	151141	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3260	5	2	0.15	68598015	21092	92.19	3245	3270	3240	4230	2280	3255	3252.32	0.51	0	459	3318	3286	3268	3236	3218	3277	3227	50	975	100	2340	5	1	49966130	1629	33.27	1.66	12	0.04	98.00	1965.00	6870	20240321	-52.55	3115	20241210	4.65	3945	-17.36	20250117	3200	1.88	20250311	6530	-50.08	20240326	3115	4.65	20241210	1.57	N	307750	100	49 억		254031	N	N	0	N	00	N
20	20250326	141139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3260	5	2	0.15	61669865	18962	82.88	3245	3270	3240	4230	2280	3255	3252.29	0.51	0	848	3318	3286	3268	3236	3218	3277	3227	50	975	100	2340	5	1	49966130	1629	33.27	1.66	12	0.04	98.00	1965.00	6870	20240321	-52.55	3115	20241210	4.65	3945	-17.36	20250117	3200	1.88	20250311	6530	-50.08	20240326	3115	4.65	20241210	1.57	N	307750	100	49 억		254031	N	N	0	N	00	N
21	20250326	131143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3260	5	2	0.15	55420895	17046	74.51	3245	3270	3240	4230	2280	3255	3251.26	0.51	0	323	3318	3286	3268	3236	3218	3277	3227	50	975	100	2340	5	1	49966130	1629	33.27	1.66	12	0.03	98.00	1965.00	6870	20240321	-52.55	3115	20241210	4.65	3945	-17.36	20250117	3200	1.88	20250311	6530	-50.08	20240326	3115	4.65	20241210	1.57	N	307750	100	49 억		254031	N	N	0	N	00	N
22	20250326	121148	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3245	-10	5	-0.31	50001860	15382	67.23	3245	3265	3240	4230	2280	3255	3250.67	0.51	0	75	3318	3286	3268	3236	3218	3277	3227	50	975	100	2340	5	1	49966130	1621	33.11	1.65	12	0.03	98.00	1965.00	6870	20240321	-52.77	3115	20241210	4.17	3945	-17.74	20250117	3200	1.41	20250311	6530	-50.31	20240326	3115	4.17	20241210	1.57	N	307750	100	49 억		254031	N	N	0	N	00	N
23	20250326	111145	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3255	0	3	0.00	37109090	11417	49.90	3245	3265	3240	4230	2280	3255	3250.34	0.51	0	48	3318	3286	3268	3236	3218	3277	3227	50	975	100	2340	5	1	49966130	1626	33.21	1.66	12	0.02	98.00	1965.00	6870	20240321	-52.62	3115	20241210	4.49	3945	-17.49	20250117	3200	1.72	20250311	6530	-50.15	20240326	3115	4.49	20241210	1.57	N	307750	100	49 억		254031	N	N	0	N	00	N
24	20250326	101143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3255	0	3	0.00	12325850	3794	16.58	3245	3265	3240	4230	2280	3255	3248.77	0.51	0	-737	3318	3286	3268	3236	3218	3277	3227	50	975	100	2340	5	1	49966130	1626	33.21	1.66	12	0.01	98.00	1965.00	6870	20240321	-52.62	3115	20241210	4.49	3945	-17.49	20250117	3200	1.72	20250311	6530	-50.15	20240326	3115	4.49	20241210	1.57	N	307750	100	49 억		254031	N	N	0	N	00	N
25	20250326	091144	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3265	10	2	0.31	7218860	2222	9.71	3245	3265	3245	4230	2280	3255	3248.81	0.51	0	-32	3318	3286	3268	3236	3218	3277	3227	50	975	100	2340	5	1	49966130	1631	33.32	1.66	12	0.00	98.00	1965.00	6870	20240321	-52.47	3115	20241210	4.82	3945	-17.24	20250117	3200	2.03	20250311	6530	-50.00	20240326	3115	4.82	20241210	1.57	N	307750	100	49 억		254031	N	N	0	N	00	N
26	20250325	161135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3255	-10	5	-0.31	73936050	22634	36.16	3270	3300	3250	4240	2290	3265	3266.68	0.45	0	-4902	3355	3310	3285	3240	3215	3297	3227	50	975	100	2350	5	1	49966130	1626	33.21	1.66	12	0.05	98.00	1965.00	6870	20240321	-52.62	3115	20241210	4.49	3945	-17.49	20250117	3200	1.72	20250311	6570	-50.46	20240325	3115	4.49	20241210	1.62	N	307750	100	49 억		227284	N	N	0	N	00	N
27	20250325	151139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3270	5	2	0.15	70483265	21574	34.47	3270	3300	3250	4240	2290	3265	3267.05	0.45	0	-4826	3355	3310	3285	3240	3215	3297	3227	50	975	100	2350	5	1	49966130	1634	33.37	1.66	12	0.04	98.00	1965.00	6870	20240321	-52.40	3115	20241210	4.98	3945	-17.11	20250117	3200	2.19	20250311	6570	-50.23	20240325	3115	4.98	20241210	1.62	N	307750	100	49 억		227284	N	N	0	N	00	N
28	20250325	141135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3275	10	2	0.31	50232480	15356	24.53	3270	3300	3255	4240	2290	3265	3271.20	0.45	0	-2634	3355	3310	3285	3240	3215	3297	3227	50	975	100	2350	5	1	49966130	1636	33.42	1.67	12	0.03	98.00	1965.00	6870	20240321	-52.33	3115	20241210	5.14	3945	-16.98	20250117	3200	2.34	20250311	6570	-50.15	20240325	3115	5.14	20241210	1.62	N	307750	100	49 억		227284	N	N	0	N	00	N
29	20250325	131226	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3270	5	2	0.15	46910395	14337	22.91	3270	3300	3255	4240	2290	3265	3271.98	0.45	0	-2831	3355	3310	3285	3240	3215	3297	3227	50	975	100	2350	5	1	49966130	1634	33.37	1.66	12	0.03	98.00	1965.00	6870	20240321	-52.40	3115	20241210	4.98	3945	-17.11	20250117	3200	2.19	20250311	6570	-50.23	20240325	3115	4.98	20241210	1.62	N	307750	100	49 억		227284	N	N	0	N	00	N
30	20250325	121136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3265	0	3	0.00	38274070	11689	18.68	3270	3300	3255	4240	2290	3265	3274.37	0.45	0	-2774	3355	3310	3285	3240	3215	3297	3227	50	975	100	2350	5	1	49966130	1631	33.32	1.66	12	0.02	98.00	1965.00	6870	20240321	-52.47	3115	20241210	4.82	3945	-17.24	20250117	3200	2.03	20250311	6570	-50.30	20240325	3115	4.82	20241210	1.62	N	307750	100	49 억		227284	N	N	0	N	00	N
31	20250325	111135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3275	10	2	0.31	18055100	5498	8.78	3270	3300	3270	4240	2290	3265	3283.94	0.45	0	57	3355	3310	3285	3240	3215	3297	3227	50	975	100	2350	5	1	49966130	1636	33.42	1.67	12	0.01	98.00	1965.00	6870	20240321	-52.33	3115	20241210	5.14	3945	-16.98	20250117	3200	2.34	20250311	6570	-50.15	20240325	3115	5.14	20241210	1.62	N	307750	100	49 억		227284	N	N	0	N	00	N
32	20250325	101147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3275	10	2	0.31	9161745	2792	4.46	3270	3300	3270	4240	2290	3265	3281.43	0.45	0	-1330	3355	3310	3285	3240	3215	3297	3227	50	975	100	2350	5	1	49966130	1636	33.42	1.67	12	0.01	98.00	1965.00	6870	20240321	-52.33	3115	20241210	5.14	3945	-16.98	20250117	3200	2.34	20250311	6570	-50.15	20240325	3115	5.14	20241210	1.62	N	307750	100	49 억		227284	N	N	0	N	00	N
33	20250325	091146	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3280	15	2	0.46	1370050	418	0.67	3270	3300	3270	4240	2290	3265	3277.63	0.45	0	73	3355	3310	3285	3240	3215	3297	3227	50	975	100	2350	5	1	49966130	1639	33.47	1.67	12	0.00	98.00	1965.00	6870	20240321	-52.26	3115	20241210	5.30	3945	-16.86	20250117	3200	2.50	20250311	6570	-50.08	20240325	3115	5.30	20241210	1.62	N	307750	100	49 억		227284	N	N	0	N	00	N
34	20250324	161132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3265	-70	5	-2.10	204773363	62311	310.53	3295	3330	3260	4335	2335	3335	3286.31	0.44	0	7642	3401	3367	3321	3287	3241	3375	3295	49	1000	100	2400	5	1	49069269	1602	33.32	1.66	12	0.13	98.00	1965.00	6870	20240321	-52.47	3115	20241210	4.82	3945	-17.24	20250117	3200	2.03	20250311	6570	-50.30	20240325	3115	4.82	20241210	1.62	N	307750	100	49 억		217854	N	N	0	N	00	N
35	20250324	151140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3275	-60	5	-1.80	192539133	58568	291.88	3295	3330	3260	4335	2335	3335	3287.45	0.44	0	9370	3401	3367	3321	3287	3241	3375	3295	49	1000	100	2400	5	1	49069269	1607	33.42	1.67	12	0.12	98.00	1965.00	6870	20240321	-52.33	3115	20241210	5.14	3945	-16.98	20250117	3200	2.34	20250311	6570	-50.15	20240325	3115	5.14	20241210	1.62	N	307750	100	49 억		217854	N	N	0	N	00	N
36	20250324	141142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3295	-40	5	-1.20	184690378	56176	279.96	3295	3330	3260	4335	2335	3335	3287.71	0.44	0	11158	3401	3367	3321	3287	3241	3375	3295	49	1000	100	2400	5	1	49069269	1617	33.62	1.68	12	0.11	98.00	1965.00	6870	20240321	-52.04	3115	20241210	5.78	3945	-16.48	20250117	3200	2.97	20250311	6570	-49.85	20240325	3115	5.78	20241210	1.62	N	307750	100	49 억		217854	N	N	0	N	00	N
37	20250324	131142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3295	-40	5	-1.20	167526208	50935	253.84	3295	3330	3260	4335	2335	3335	3289.02	0.44	0	12051	3401	3367	3321	3287	3241	3375	3295	49	1000	100	2400	5	1	49069269	1617	33.62	1.68	12	0.10	98.00	1965.00	6870	20240321	-52.04	3115	20241210	5.78	3945	-16.48	20250117	3200	2.97	20250311	6570	-49.85	20240325	3115	5.78	20241210	1.62	N	307750	100	49 억		217854	N	N	0	N	00	N
38	20250324	121140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3285	-50	5	-1.50	161670173	49153	244.96	3295	3330	3260	4335	2335	3335	3289.12	0.44	0	12716	3401	3367	3321	3287	3241	3375	3295	49	1000	100	2400	5	1	49069269	1612	33.52	1.67	12	0.10	98.00	1965.00	6870	20240321	-52.18	3115	20241210	5.46	3945	-16.73	20250117	3200	2.66	20250311	6570	-50.00	20240325	3115	5.46	20241210	1.62	N	307750	100	49 억		217854	N	N	0	N	00	N
39	20250324	111139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3290	-45	5	-1.35	113003117	34292	170.90	3295	3330	3280	4335	2335	3335	3295.32	0.44	0	13227	3401	3367	3321	3287	3241	3375	3295	49	1000	100	2400	5	1	49069269	1614	33.57	1.67	12	0.07	98.00	1965.00	6870	20240321	-52.11	3115	20241210	5.62	3945	-16.60	20250117	3200	2.81	20250311	6570	-49.92	20240325	3115	5.62	20241210	1.62	N	307750	100	49 억		217854	N	N	0	N	00	N
40	20250324	101136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3290	-45	5	-1.35	105971192	32159	160.27	3295	3330	3280	4335	2335	3335	3295.23	0.44	0	13392	3401	3367	3321	3287	3241	3375	3295	49	1000	100	2400	5	1	49069269	1614	33.57	1.67	12	0.07	98.00	1965.00	6870	20240321	-52.11	3115	20241210	5.62	3945	-16.60	20250117	3200	2.81	20250311	6570	-49.92	20240325	3115	5.62	20241210	1.62	N	307750	100	49 억		217854	N	N	0	N	00	N
41	20250324	091138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3295	-40	5	-1.20	36147985	10972	54.68	3295	3330	3280	4335	2335	3335	3294.57	0.44	0	3643	3401	3367	3321	3287	3241	3375	3295	49	1000	100	2400	5	1	49069269	1617	33.62	1.68	12	0.02	98.00	1965.00	6870	20240321	-52.04	3115	20241210	5.78	3945	-16.48	20250117	3200	2.97	20250311	6570	-49.85	20240325	3115	5.78	20241210	1.62	N	307750	100	49 억		217854	N	N	0	N	00	N
42	20250321	161153	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3335	15	2	0.45	66490335	20065	55.21	3335	3355	3275	4315	2325	3320	3313.75	0.43	0	-278	3473	3396	3348	3271	3223	3372	3247	49	995	100	2390	5	1	49069269	1636	34.03	1.70	12	0.04	98.00	1965.00	6870	20240321	-51.46	3115	20241210	7.06	3945	-15.46	20250117	3200	4.22	20250311	6870	-51.46	20240321	3115	7.06	20241210	1.60	N	307750	100	49 억		210421	N	N	0	N	00	N
43	20250321	151138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3315	-5	5	-0.15	62193720	18772	51.65	3335	3355	3275	4315	2325	3320	3313.11	0.43	0	60	3473	3396	3348	3271	3223	3372	3247	49	995	100	2390	5	1	49069269	1627	33.83	1.69	12	0.04	98.00	1965.00	6870	20240321	-51.75	3115	20241210	6.42	3945	-15.97	20250117	3200	3.59	20250311	6870	-51.75	20240321	3115	6.42	20241210	1.60	N	307750	100	49 억		210421	N	N	0	N	00	N
44	20250321	141139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3320	0	3	0.00	60861185	18370	50.54	3335	3355	3275	4315	2325	3320	3313.07	0.43	0	-6	3473	3396	3348	3271	3223	3372	3247	49	995	100	2390	5	1	49069269	1629	33.88	1.69	12	0.04	98.00	1965.00	6870	20240321	-51.67	3115	20241210	6.58	3945	-15.84	20250117	3200	3.75	20250311	6870	-51.67	20240321	3115	6.58	20241210	1.60	N	307750	100	49 억		210421	N	N	0	N	00	N
45	20250321	131141	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3340	20	2	0.60	55991470	16906	46.51	3335	3355	3275	4315	2325	3320	3311.93	0.43	0	-172	3473	3396	3348	3271	3223	3372	3247	49	995	100	2390	5	1	49069269	1639	34.08	1.70	12	0.03	98.00	1965.00	6870	20240321	-51.38	3115	20241210	7.22	3945	-15.34	20250117	3200	4.38	20250311	6870	-51.38	20240321	3115	7.22	20241210	1.60	N	307750	100	49 억		210421	N	N	0	N	00	N
46	20250321	121141	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3330	10	2	0.30	29487530	8932	24.57	3335	3355	3275	4315	2325	3320	3301.34	0.43	0	-976	3473	3396	3348	3271	3223	3372	3247	49	995	100	2390	5	1	49069269	1634	33.98	1.69	12	0.02	98.00	1965.00	6870	20240321	-51.53	3115	20241210	6.90	3945	-15.59	20250117	3200	4.06	20250311	6870	-51.53	20240321	3115	6.90	20241210	1.60	N	307750	100	49 억		210421	N	N	0	N	00	N
47	20250321	111140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3290	-30	5	-0.90	23217980	7040	19.37	3335	3355	3275	4315	2325	3320	3298.01	0.43	0	-1434	3473	3396	3348	3271	3223	3372	3247	49	995	100	2390	5	1	49069269	1614	33.57	1.67	12	0.01	98.00	1965.00	6870	20240321	-52.11	3115	20241210	5.62	3945	-16.60	20250117	3200	2.81	20250311	6870	-52.11	20240321	3115	5.62	20241210	1.60	N	307750	100	49 억		210421	N	N	0	N	00	N
48	20250321	101142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3285	-35	5	-1.05	22064980	6690	18.41	3335	3355	3275	4315	2325	3320	3298.20	0.43	0	-1440	3473	3396	3348	3271	3223	3372	3247	49	995	100	2390	5	1	49069269	1612	33.52	1.67	12	0.01	98.00	1965.00	6870	20240321	-52.18	3115	20241210	5.46	3945	-16.73	20250117	3200	2.66	20250311	6870	-52.18	20240321	3115	5.46	20241210	1.60	N	307750	100	49 억		210421	N	N	0	N	00	N
49	20250321	091147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3335	15	2	0.45	606710	182	0.50	3335	3355	3330	4315	2325	3320	3333.57	0.43	0	19	3473	3396	3348	3271	3223	3372	3247	49	995	100	2390	5	1	49069269	1636	34.03	1.70	12	0.00	98.00	1965.00	6870	20240321	-51.46	3115	20241210	7.06	3945	-15.46	20250117	3200	4.22	20250311	6870	-51.46	20240321	3115	7.06	20241210	1.60	N	307750	100	49 억		210421	N	N	0	N	00	N
50	20250320	161752	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3320	-60	5	-1.78	119065575	35606	105.33	3360	3425	3300	4390	2370	3380	3344.32	0.44	0	-6179	3483	3431	3398	3346	3313	3415	3330	49	1010	100	2430	5	1	49069269	1629	33.88	1.69	12	0.07	98.00	1965.00	6870	20240321	-51.67	3115	20241210	6.58	3945	-15.84	20250117	3200	3.75	20250311	6870	-51.67	20240321	3115	6.58	20241210	1.61	N	307750	100	49 억		218133	N	N	0	N	00	N
51	20250320	151136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3335	-45	5	-1.33	110283185	32963	97.51	3360	3425	3300	4390	2370	3380	3345.67	0.44	0	-5815	3483	3431	3398	3346	3313	3415	3330	49	1010	100	2430	5	1	49069269	1636	34.03	1.70	12	0.07	98.00	1965.00	6870	20240321	-51.46	3115	20241210	7.06	3945	-15.46	20250117	3200	4.22	20250311	6870	-51.46	20240321	3115	7.06	20241210	1.61	N	307750	100	49 억		218133	N	N	0	N	00	N
52	20250320	141140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3330	-50	5	-1.48	98754325	29498	87.26	3360	3425	3300	4390	2370	3380	3347.83	0.44	0	-5341	3483	3431	3398	3346	3313	3415	3330	49	1010	100	2430	5	1	49069269	1634	33.98	1.69	12	0.06	98.00	1965.00	6870	20240321	-51.53	3115	20241210	6.90	3945	-15.59	20250117	3200	4.06	20250311	6870	-51.53	20240321	3115	6.90	20241210	1.61	N	307750	100	49 억		218133	N	N	0	N	00	N
53	20250320	131140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3370	-10	5	-0.30	26801790	7936	23.48	3360	3425	3360	4390	2370	3380	3377.24	0.44	0	-4907	3483	3431	3398	3346	3313	3415	3330	49	1010	100	2430	5	1	49069269	1654	34.39	1.72	12	0.02	98.00	1965.00	6870	20240321	-50.95	3115	20241210	8.19	3945	-14.58	20250117	3200	5.31	20250311	6870	-50.95	20240321	3115	8.19	20241210	1.61	N	307750	100	49 억		218133	N	N	0	N	00	N
54	20250320	121137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3380	0	3	0.00	11170470	3302	9.77	3360	3425	3360	4390	2370	3380	3382.94	0.44	0	-430	3483	3431	3398	3346	3313	3415	3330	49	1010	100	2430	5	1	49069269	1659	34.49	1.72	12	0.01	98.00	1965.00	6870	20240321	-50.80	3115	20241210	8.51	3945	-14.32	20250117	3200	5.62	20250311	6870	-50.80	20240321	3115	8.51	20241210	1.61	N	307750	100	49 억		218133	N	N	0	N	00	N
55	20250320	111138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3380	0	3	0.00	8019835	2372	7.02	3360	3425	3360	4390	2370	3380	3381.04	0.44	0	-478	3483	3431	3398	3346	3313	3415	3330	49	1010	100	2430	5	1	49069269	1659	34.49	1.72	12	0.00	98.00	1965.00	6870	20240321	-50.80	3115	20241210	8.51	3945	-14.32	20250117	3200	5.62	20250311	6870	-50.80	20240321	3115	8.51	20241210	1.61	N	307750	100	49 억		218133	N	N	0	N	00	N
56	20250320	101136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3395	15	2	0.44	6650870	1967	5.82	3360	3425	3360	4390	2370	3380	3381.23	0.44	0	-473	3483	3431	3398	3346	3313	3415	3330	49	1010	100	2430	5	1	49069269	1666	34.64	1.73	12	0.00	98.00	1965.00	6870	20240321	-50.58	3115	20241210	8.99	3945	-13.94	20250117	3200	6.09	20250311	6870	-50.58	20240321	3115	8.99	20241210	1.61	N	307750	100	49 억		218133	N	N	0	N	00	N
57	20250320	091140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3420	40	2	1.18	724770	215	0.64	3360	3425	3360	4390	2370	3380	3371.02	0.44	0	-25	3483	3431	3398	3346	3313	3415	3330	49	1010	100	2430	5	1	49069269	1678	34.90	1.74	12	0.00	98.00	1965.00	6870	20240321	-50.22	3115	20241210	9.79	3945	-13.31	20250117	3200	6.88	20250311	6870	-50.22	20240321	3115	9.79	20241210	1.61	N	307750	100	49 억		218133	N	N	0	N	00	N
58	20250319	161131	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3380	-45	5	-1.31	113942764	33604	72.99	3390	3450	3365	4450	2400	3425	3390.75	0.42	0	14	3525	3475	3405	3355	3285	3500	3380	49	1025	100	2460	5	1	49069269	1659	34.49	1.72	12	0.07	98.00	1965.00	6870	20240321	-50.80	3115	20241210	8.51	3945	-14.32	20250117	3200	5.62	20250311	6870	-50.80	20240321	3115	8.51	20241210	1.61	N	307750	100	49 억		206837	N	N	0	N	00	N
59	20250319	151134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3395	-30	5	-0.88	109609349	32323	70.21	3390	3450	3365	4450	2400	3425	3391.06	0.42	0	521	3525	3475	3405	3355	3285	3500	3380	49	1025	100	2460	5	1	49069269	1666	34.64	1.73	12	0.07	98.00	1965.00	6870	20240321	-50.58	3115	20241210	8.99	3945	-13.94	20250117	3200	6.09	20250311	6870	-50.58	20240321	3115	8.99	20241210	1.61	N	307750	100	49 억		206837	N	N	0	N	00	N
60	20250319	141137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3370	-55	5	-1.61	77979004	22955	49.86	3390	3450	3365	4450	2400	3425	3397.04	0.42	0	-1484	3525	3475	3405	3355	3285	3500	3380	49	1025	100	2460	5	1	49069269	1654	34.39	1.72	12	0.05	98.00	1965.00	6870	20240321	-50.95	3115	20241210	8.19	3945	-14.58	20250117	3200	5.31	20250311	6870	-50.95	20240321	3115	8.19	20241210	1.61	N	307750	100	49 억		206837	N	N	0	N	00	N
61	20250319	131134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3395	-30	5	-0.88	46758234	13728	29.82	3390	3450	3390	4450	2400	3425	3406.05	0.42	0	-1322	3525	3475	3405	3355	3285	3500	3380	49	1025	100	2460	5	1	49069269	1666	34.64	1.73	12	0.03	98.00	1965.00	6870	20240321	-50.58	3115	20241210	8.99	3945	-13.94	20250117	3200	6.09	20250311	6870	-50.58	20240321	3115	8.99	20241210	1.61	N	307750	100	49 억		206837	N	N	0	N	00	N
62	20250319	121134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3390	-35	5	-1.02	35174694	10320	22.42	3390	3450	3390	4450	2400	3425	3408.40	0.42	0	-1847	3525	3475	3405	3355	3285	3500	3380	49	1025	100	2460	5	1	49069269	1663	34.59	1.73	12	0.02	98.00	1965.00	6870	20240321	-50.66	3115	20241210	8.83	3945	-14.07	20250117	3200	5.94	20250311	6870	-50.66	20240321	3115	8.83	20241210	1.61	N	307750	100	49 억		206837	N	N	0	N	00	N
63	20250319	111133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3395	-30	5	-0.88	25298784	7411	16.10	3390	3450	3390	4450	2400	3425	3413.68	0.42	0	-1203	3525	3475	3405	3355	3285	3500	3380	49	1025	100	2460	5	1	49069269	1666	34.64	1.73	12	0.02	98.00	1965.00	6870	20240321	-50.58	3115	20241210	8.99	3945	-13.94	20250117	3200	6.09	20250311	6870	-50.58	20240321	3115	8.99	20241210	1.61	N	307750	100	49 억		206837	N	N	0	N	00	N
64	20250319	101134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3400	-25	5	-0.73	20788945	6084	13.21	3390	3450	3390	4450	2400	3425	3416.99	0.42	0	-1066	3525	3475	3405	3355	3285	3500	3380	49	1025	100	2460	5	1	49069269	1668	34.69	1.73	12	0.01	98.00	1965.00	6870	20240321	-50.51	3115	20241210	9.15	3945	-13.81	20250117	3200	6.25	20250311	6870	-50.51	20240321	3115	9.15	20241210	1.61	N	307750	100	49 억		206837	N	N	0	N	00	N
65	20250319	091139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3425	0	3	0.00	6483910	1893	4.11	3390	3450	3390	4450	2400	3425	3425.20	0.42	0	-284	3525	3475	3405	3355	3285	3500	3380	49	1025	100	2460	5	1	49069269	1681	34.95	1.74	12	0.00	98.00	1965.00	6870	20240321	-50.15	3115	20241210	9.95	3945	-13.18	20250117	3200	7.03	20250311	6870	-50.15	20240321	3115	9.95	20241210	1.61	N	307750	100	49 억		206837	N	N	0	N	00	N
66	20250318	161128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3425	80	2	2.39	156834495	46021	271.96	3335	3455	3335	4345	2345	3345	3407.72	0.43	0	-3403	3418	3381	3338	3301	3258	3400	3320	49	1000	100	2400	5	1	49069269	1681	34.95	1.74	12	0.09	98.00	1965.00	6870	20240321	-50.15	3115	20241210	9.95	3945	-13.18	20250117	3200	7.03	20250311	6870	-50.15	20240321	3115	9.95	20241210	1.62	N	307750	100	49 억		210448	N	N	0	N	00	N
67	20250318	151133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3425	80	2	2.39	137576750	40405	238.77	3335	3455	3335	4345	2345	3345	3404.94	0.43	0	191	3418	3381	3338	3301	3258	3400	3320	49	1000	100	2400	5	1	49069269	1681	34.95	1.74	12	0.08	98.00	1965.00	6870	20240321	-50.15	3115	20241210	9.95	3945	-13.18	20250117	3200	7.03	20250311	6870	-50.15	20240321	3115	9.95	20241210	1.62	N	307750	100	49 억		210448	N	N	0	N	00	N
68	20250318	141130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3405	60	2	1.79	119938700	35231	208.20	3335	3455	3335	4345	2345	3345	3404.35	0.43	0	299	3418	3381	3338	3301	3258	3400	3320	49	1000	100	2400	5	1	49069269	1671	34.74	1.73	12	0.07	98.00	1965.00	6870	20240321	-50.44	3115	20241210	9.31	3945	-13.69	20250117	3200	6.41	20250311	6870	-50.44	20240321	3115	9.31	20241210	1.62	N	307750	100	49 억		210448	N	N	0	N	00	N
69	20250318	131129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3420	75	2	2.24	106784495	31379	185.43	3335	3455	3335	4345	2345	3345	3403.06	0.43	0	930	3418	3381	3338	3301	3258	3400	3320	49	1000	100	2400	5	1	49069269	1678	34.90	1.74	12	0.06	98.00	1965.00	6870	20240321	-50.22	3115	20241210	9.79	3945	-13.31	20250117	3200	6.88	20250311	6870	-50.22	20240321	3115	9.79	20241210	1.62	N	307750	100	49 억		210448	N	N	0	N	00	N
70	20250318	121132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3450	105	2	3.14	80635285	23746	140.33	3335	3450	3335	4345	2345	3345	3395.74	0.43	0	-814	3418	3381	3338	3301	3258	3400	3320	49	1000	100	2400	5	1	49069269	1693	35.20	1.76	12	0.05	98.00	1965.00	6870	20240321	-49.78	3115	20241210	10.75	3945	-12.55	20250117	3200	7.81	20250311	6870	-49.78	20240321	3115	10.75	20241210	1.62	N	307750	100	49 억		210448	N	N	0	N	00	N
71	20250318	111130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3370	25	2	0.75	29132795	8668	51.22	3335	3380	3335	4345	2345	3345	3360.96	0.43	0	-169	3418	3381	3338	3301	3258	3400	3320	49	1000	100	2400	5	1	49069269	1654	34.39	1.72	12	0.02	98.00	1965.00	6870	20240321	-50.95	3115	20241210	8.19	3945	-14.58	20250117	3200	5.31	20250311	6870	-50.95	20240321	3115	8.19	20241210	1.62	N	307750	100	49 억		210448	N	N	0	N	00	N
72	20250318	101132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3375	30	2	0.90	17826685	5315	31.41	3335	3375	3335	4345	2345	3345	3354.03	0.43	0	238	3418	3381	3338	3301	3258	3400	3320	49	1000	100	2400	5	1	49069269	1656	34.44	1.72	12	0.01	98.00	1965.00	6870	20240321	-50.87	3115	20241210	8.35	3945	-14.45	20250117	3200	5.47	20250311	6870	-50.87	20240321	3115	8.35	20241210	1.62	N	307750	100	49 억		210448	N	N	0	N	00	N
73	20250318	091135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3340	-5	5	-0.15	4694280	1407	8.31	3335	3350	3335	4345	2345	3345	3336.38	0.43	0	861	3418	3381	3338	3301	3258	3400	3320	49	1000	100	2400	5	1	49069269	1639	34.08	1.70	12	0.00	98.00	1965.00	6870	20240321	-51.38	3115	20241210	7.22	3945	-15.34	20250117	3200	4.38	20250311	6870	-51.38	20240321	3115	7.22	20241210	1.62	N	307750	100	49 억		210448	N	N	0	N	00	N
74	20250317	161127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3345	20	2	0.60	56011662	16806	33.20	3305	3375	3295	4320	2330	3325	3332.84	0.43	0	79	3411	3367	3311	3267	3211	3390	3290	49	995	100	2390	5	1	49069269	1641	34.13	1.70	12	0.03	98.00	1965.00	6870	20240321	-51.31	3115	20241210	7.38	3945	-15.21	20250117	3200	4.53	20250311	6870	-51.31	20240321	3115	7.38	20241210	1.61	N	307750	100	49 억		210180	N	N	0	N	00	N
75	20250317	151126	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3340	15	2	0.45	55550077	16668	32.92	3305	3375	3295	4320	2330	3325	3332.74	0.43	0	145	3411	3367	3311	3267	3211	3390	3290	49	995	100	2390	5	1	49069269	1639	34.08	1.70	12	0.03	98.00	1965.00	6870	20240321	-51.38	3115	20241210	7.22	3945	-15.34	20250117	3200	4.38	20250311	6870	-51.38	20240321	3115	7.22	20241210	1.61	N	307750	100	49 억		210180	N	N	0	N	00	N
76	20250317	141129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3345	20	2	0.60	46227687	13876	27.41	3305	3375	3295	4320	2330	3325	3331.49	0.43	0	-733	3411	3367	3311	3267	3211	3390	3290	49	995	100	2390	5	1	49069269	1641	34.13	1.70	12	0.03	98.00	1965.00	6870	20240321	-51.31	3115	20241210	7.38	3945	-15.21	20250117	3200	4.53	20250311	6870	-51.31	20240321	3115	7.38	20241210	1.61	N	307750	100	49 억		210180	N	N	0	N	00	N
77	20250317	131127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3350	25	2	0.75	45356760	13616	26.89	3305	3375	3295	4320	2330	3325	3331.14	0.43	0	-498	3411	3367	3311	3267	3211	3390	3290	49	995	100	2390	5	1	49069269	1644	34.18	1.70	12	0.03	98.00	1965.00	6870	20240321	-51.24	3115	20241210	7.54	3945	-15.08	20250117	3200	4.69	20250311	6870	-51.24	20240321	3115	7.54	20241210	1.61	N	307750	100	49 억		210180	N	N	0	N	00	N
78	20250317	121127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3340	15	2	0.45	39304620	11799	23.31	3305	3375	3295	4320	2330	3325	3331.18	0.43	0	-1125	3411	3367	3311	3267	3211	3390	3290	49	995	100	2390	5	1	49069269	1639	34.08	1.70	12	0.02	98.00	1965.00	6870	20240321	-51.38	3115	20241210	7.22	3945	-15.34	20250117	3200	4.38	20250311	6870	-51.38	20240321	3115	7.22	20241210	1.61	N	307750	100	49 억		210180	N	N	0	N	00	N
79	20250317	111127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3345	20	2	0.60	35268270	10592	20.92	3305	3375	3295	4320	2330	3325	3329.71	0.43	0	-733	3411	3367	3311	3267	3211	3390	3290	49	995	100	2390	5	1	49069269	1641	34.13	1.70	12	0.02	98.00	1965.00	6870	20240321	-51.31	3115	20241210	7.38	3945	-15.21	20250117	3200	4.53	20250311	6870	-51.31	20240321	3115	7.38	20241210	1.61	N	307750	100	49 억		210180	N	N	0	N	00	N
80	20250317	101125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3345	20	2	0.60	25456825	7674	15.16	3305	3345	3295	4320	2330	3325	3317.28	0.43	0	1022	3411	3367	3311	3267	3211	3390	3290	49	995	100	2390	5	1	49069269	1641	34.13	1.70	12	0.02	98.00	1965.00	6870	20240321	-51.31	3115	20241210	7.38	3945	-15.21	20250117	3200	4.53	20250311	6870	-51.31	20240321	3115	7.38	20241210	1.61	N	307750	100	49 억		210180	N	N	0	N	00	N
81	20250317	091129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3335	10	2	0.30	3616170	1091	2.15	3305	3345	3305	4320	2330	3325	3314.55	0.43	0	-105	3411	3367	3311	3267	3211	3390	3290	49	995	100	2390	5	1	49069269	1636	34.03	1.70	12	0.00	98.00	1965.00	6870	20240321	-51.46	3115	20241210	7.06	3945	-15.46	20250117	3200	4.22	20250311	6870	-51.46	20240321	3115	7.06	20241210	1.61	N	307750	100	49 억		210180	N	N	0	N	00	N
82	20250314	161121	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3325	40	2	1.22	167760122	50609	168.42	3290	3355	3255	4270	2300	3285	3314.83	0.38	0	23741	3361	3322	3296	3257	3231	3310	3245	49	985	100	2360	5	1	49069269	1632	33.93	1.69	12	0.10	98.00	1965.00	6870	20240321	-51.60	3115	20241210	6.74	3945	-15.72	20250117	3200	3.91	20250311	6870	-51.60	20240321	3115	6.74	20241210	1.60	N	307750	100	49 억		186417	N	N	0	N	00	N
83	20250314	151130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3335	50	2	1.52	151479387	45717	152.14	3290	3355	3255	4270	2300	3285	3313.41	0.38	0	23729	3361	3322	3296	3257	3231	3310	3245	49	985	100	2360	5	1	49069269	1636	34.03	1.70	12	0.09	98.00	1965.00	6870	20240321	-51.46	3115	20241210	7.06	3945	-15.46	20250117	3200	4.22	20250311	6870	-51.46	20240321	3115	7.06	20241210	1.60	N	307750	100	49 억		186417	N	N	0	N	00	N
84	20250314	141124	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3350	65	2	1.98	134872167	40736	135.57	3290	3350	3255	4270	2300	3285	3310.88	0.38	0	22535	3361	3322	3296	3257	3231	3310	3245	49	985	100	2360	5	1	49069269	1644	34.18	1.70	12	0.08	98.00	1965.00	6870	20240321	-51.24	3115	20241210	7.54	3945	-15.08	20250117	3200	4.69	20250311	6870	-51.24	20240321	3115	7.54	20241210	1.60	N	307750	100	49 억		186417	N	N	0	N	00	N
85	20250314	131122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3325	40	2	1.22	98852607	29921	99.57	3290	3335	3255	4270	2300	3285	3303.79	0.38	0	18234	3361	3322	3296	3257	3231	3310	3245	49	985	100	2360	5	1	49069269	1632	33.93	1.69	12	0.06	98.00	1965.00	6870	20240321	-51.60	3115	20241210	6.74	3945	-15.72	20250117	3200	3.91	20250311	6870	-51.60	20240321	3115	6.74	20241210	1.60	N	307750	100	49 억		186417	N	N	0	N	00	N
86	20250314	121124	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3310	25	2	0.76	67467827	20480	68.16	3290	3322	3255	4270	2300	3285	3294.33	0.38	0	10124	3361	3322	3296	3257	3231	3310	3245	49	985	100	2360	5	1	49069269	1624	33.78	1.68	12	0.04	98.00	1965.00	6870	20240321	-51.82	3115	20241210	6.26	3945	-16.10	20250117	3200	3.44	20250311	6870	-51.82	20240321	3115	6.26	20241210	1.60	N	307750	100	49 억		186417	N	N	0	N	00	N
87	20250314	111124	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3305	20	2	0.61	62740947	19052	63.40	3290	3322	3255	4270	2300	3285	3293.14	0.38	0	9361	3361	3322	3296	3257	3231	3310	3245	49	985	100	2360	5	1	49069269	1622	33.72	1.68	12	0.04	98.00	1965.00	6870	20240321	-51.89	3115	20241210	6.10	3945	-16.22	20250117	3200	3.28	20250311	6870	-51.89	20240321	3115	6.10	20241210	1.60	N	307750	100	49 억		186417	N	N	0	N	00	N
88	20250314	101123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3320	35	2	1.07	45364955	13812	45.96	3290	3320	3255	4270	2300	3285	3284.46	0.38	0	9606	3361	3322	3296	3257	3231	3310	3245	49	985	100	2360	5	1	49069269	1629	33.88	1.69	12	0.03	98.00	1965.00	6870	20240321	-51.67	3115	20241210	6.58	3945	-15.84	20250117	3200	3.75	20250311	6870	-51.67	20240321	3115	6.58	20241210	1.60	N	307750	100	49 억		186417	N	N	0	N	00	N
89	20250314	091129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3260	-25	5	-0.76	1004685	307	1.02	3290	3290	3255	4270	2300	3285	3272.59	0.38	0	-129	3361	3322	3296	3257	3231	3310	3245	49	985	100	2360	5	1	49069269	1600	33.27	1.66	12	0.00	98.00	1965.00	6870	20240321	-52.55	3115	20241210	4.65	3945	-17.36	20250117	3200	1.88	20250311	6870	-52.55	20240321	3115	4.65	20241210	1.60	N	307750	100	49 억		186417	N	N	0	N	00	N
90	20250313	161116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3285	-20	5	-0.61	99153750	30048	54.31	3315	3335	3270	4295	2315	3305	3299.85	0.39	0	-16598	3378	3341	3303	3266	3228	3360	3285	49	990	100	2370	5	1	49069269	1612	33.52	1.67	12	0.06	98.00	1965.00	7090	20240229	-53.67	3115	20241210	5.46	3945	-16.73	20250117	3200	2.66	20250311	6870	-52.18	20240321	3115	5.46	20241210	1.59	N	307750	100	49 억		192113	N	N	0	N	00	N
91	20250313	151116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3280	-25	5	-0.76	87412515	26464	47.84	3315	3335	3270	4295	2315	3305	3303.07	0.39	0	-15899	3378	3341	3303	3266	3228	3360	3285	49	990	100	2370	5	1	49069269	1609	33.47	1.67	12	0.05	98.00	1965.00	7090	20240229	-53.74	3115	20241210	5.30	3945	-16.86	20250117	3200	2.50	20250311	6870	-52.26	20240321	3115	5.30	20241210	1.59	N	307750	100	49 억		192113	N	N	0	N	00	N
92	20250313	141117	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3275	-30	5	-0.91	83234495	25189	45.53	3315	3335	3270	4295	2315	3305	3304.40	0.39	0	-14966	3378	3341	3303	3266	3228	3360	3285	49	990	100	2370	5	1	49069269	1607	33.42	1.67	12	0.05	98.00	1965.00	7090	20240229	-53.81	3115	20241210	5.14	3945	-16.98	20250117	3200	2.34	20250311	6870	-52.33	20240321	3115	5.14	20241210	1.59	N	307750	100	49 억		192113	N	N	0	N	00	N
93	20250313	131116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3295	-10	5	-0.30	68207425	20606	37.25	3315	3335	3295	4295	2315	3305	3310.08	0.39	0	-10716	3378	3341	3303	3266	3228	3360	3285	49	990	100	2370	5	1	49069269	1617	33.62	1.68	12	0.04	98.00	1965.00	7090	20240229	-53.53	3115	20241210	5.78	3945	-16.48	20250117	3200	2.97	20250311	6870	-52.04	20240321	3115	5.78	20241210	1.59	N	307750	100	49 억		192113	N	N	0	N	00	N
94	20250313	121116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3295	-10	5	-0.30	59473200	17957	32.46	3315	3335	3295	4295	2315	3305	3311.98	0.39	0	-8292	3378	3341	3303	3266	3228	3360	3285	49	990	100	2370	5	1	49069269	1617	33.62	1.68	12	0.04	98.00	1965.00	7090	20240229	-53.53	3115	20241210	5.78	3945	-16.48	20250117	3200	2.97	20250311	6870	-52.04	20240321	3115	5.78	20241210	1.59	N	307750	100	49 억		192113	N	N	0	N	00	N
95	20250313	111118	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3320	15	2	0.45	47477950	14327	25.90	3315	3335	3295	4295	2315	3305	3313.88	0.39	0	-6076	3378	3341	3303	3266	3228	3360	3285	49	990	100	2370	5	1	49069269	1629	33.88	1.69	12	0.03	98.00	1965.00	7090	20240229	-53.17	3115	20241210	6.58	3945	-15.84	20250117	3200	3.75	20250311	6870	-51.67	20240321	3115	6.58	20241210	1.59	N	307750	100	49 억		192113	N	N	0	N	00	N
96	20250313	101116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3310	5	2	0.15	27909050	8408	15.20	3315	3335	3305	4295	2315	3305	3319.34	0.39	0	-2094	3378	3341	3303	3266	3228	3360	3285	49	990	100	2370	5	1	49069269	1624	33.78	1.68	12	0.02	98.00	1965.00	7090	20240229	-53.31	3115	20241210	6.26	3945	-16.10	20250117	3200	3.44	20250311	6870	-51.82	20240321	3115	6.26	20241210	1.59	N	307750	100	49 억		192113	N	N	0	N	00	N
97	20250313	091119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3310	5	2	0.15	1278665	385	0.70	3315	3335	3310	4295	2315	3305	3321.21	0.39	0	30	3378	3341	3303	3266	3228	3360	3285	49	990	100	2370	5	1	49069269	1624	33.78	1.68	12	0.00	98.00	1965.00	7090	20240229	-53.31	3115	20241210	6.26	3945	-16.10	20250117	3200	3.44	20250311	6870	-51.82	20240321	3115	6.26	20241210	1.59	N	307750	100	49 억		192113	N	N	0	N	00	N
98	20250312	161110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3305	45	2	1.38	183168893	55311	156.05	3265	3340	3265	4235	2285	3260	3311.62	0.36	0	14182	3320	3290	3245	3215	3170	3305	3230	49	975	100	2340	5	1	49069269	1622	33.72	1.68	12	0.11	98.00	1965.00	7090	20240229	-53.39	3115	20241210	6.10	3945	-16.22	20250117	3200	3.28	20250311	6870	-51.89	20240321	3115	6.10	20241210	1.59	N	307750	100	49 억		174884	N	N	0	N	00	N
99	20250312	151111	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3320	60	2	1.84	161458138	48749	137.54	3265	3340	3265	4235	2285	3260	3312.03	0.36	0	14855	3320	3290	3245	3215	3170	3305	3230	49	975	100	2340	5	1	49069269	1629	33.88	1.69	12	0.10	98.00	1965.00	7090	20240229	-53.17	3115	20241210	6.58	3945	-15.84	20250117	3200	3.75	20250311	6870	-51.67	20240321	3115	6.58	20241210	1.59	N	307750	100	49 억		174884	N	N	0	N	00	N
100	20250312	141109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3325	65	2	1.99	158630268	47896	135.13	3265	3340	3265	4235	2285	3260	3311.97	0.36	0	14936	3320	3290	3245	3215	3170	3305	3230	49	975	100	2340	5	1	49069269	1632	33.93	1.69	12	0.10	98.00	1965.00	7090	20240229	-53.10	3115	20241210	6.74	3945	-15.72	20250117	3200	3.91	20250311	6870	-51.60	20240321	3115	6.74	20241210	1.59	N	307750	100	49 억		174884	N	N	0	N	00	N
101	20250312	131110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3330	70	2	2.15	157611528	47589	134.27	3265	3340	3265	4235	2285	3260	3311.93	0.36	0	14889	3320	3290	3245	3215	3170	3305	3230	49	975	100	2340	5	1	49069269	1634	33.98	1.69	12	0.10	98.00	1965.00	7090	20240229	-53.03	3115	20241210	6.90	3945	-15.59	20250117	3200	4.06	20250311	6870	-51.53	20240321	3115	6.90	20241210	1.59	N	307750	100	49 억		174884	N	N	0	N	00	N
102	20250312	121113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3325	65	2	1.99	76487128	23191	65.43	3265	3330	3265	4235	2285	3260	3298.14	0.36	0	11730	3320	3290	3245	3215	3170	3305	3230	49	975	100	2340	5	1	49069269	1632	33.93	1.69	12	0.05	98.00	1965.00	7090	20240229	-53.10	3115	20241210	6.74	3945	-15.72	20250117	3200	3.91	20250311	6870	-51.60	20240321	3115	6.74	20241210	1.59	N	307750	100	49 억		174884	N	N	0	N	00	N
103	20250312	111105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3315	55	2	1.69	50377731	15302	43.17	3265	3330	3265	4235	2285	3260	3292.23	0.36	0	7661	3320	3290	3245	3215	3170	3305	3230	49	975	100	2340	5	1	49069269	1627	33.83	1.69	12	0.03	98.00	1965.00	7090	20240229	-53.24	3115	20241210	6.42	3945	-15.97	20250117	3200	3.59	20250311	6870	-51.75	20240321	3115	6.42	20241210	1.59	N	307750	100	49 억		174884	N	N	0	N	00	N
104	20250312	101107	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3315	55	2	1.69	20300140	6168	17.40	3265	3330	3265	4235	2285	3260	3291.20	0.36	0	2565	3320	3290	3245	3215	3170	3305	3230	49	975	100	2340	5	1	49069269	1627	33.83	1.69	12	0.01	98.00	1965.00	7090	20240229	-53.24	3115	20241210	6.42	3945	-15.97	20250117	3200	3.59	20250311	6870	-51.75	20240321	3115	6.42	20241210	1.59	N	307750	100	49 억		174884	N	N	0	N	00	N
105	20250312	091115	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3280	20	2	0.61	1028255	314	0.89	3265	3280	3265	4235	2285	3260	3274.70	0.36	0	70	3320	3290	3245	3215	3170	3305	3230	49	975	100	2340	5	1	49069269	1609	33.47	1.67	12	0.00	98.00	1965.00	7090	20240229	-53.74	3115	20241210	5.30	3945	-16.86	20250117	3200	2.50	20250311	6870	-52.26	20240321	3115	5.30	20241210	1.59	N	307750	100	49 억		174884	N	N	0	N	00	N
106	20250311	161102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3260	-25	5	-0.76	114384605	35444	93.82	3250	3275	3200	4270	2300	3285	3226.85	0.26	0	-2384	3361	3322	3281	3242	3201	3342	3262	49	985	100	2360	5	1	49069269	1600	33.27	1.66	12	0.07	98.00	1965.00	7090	20240229	-54.02	3115	20241210	4.65	3945	-17.36	20250117	3200	1.88	20250311	6870	-52.55	20240321	3115	4.65	20241210	1.60	N	307750	100	49 억		125267	N	N	0	N	00	N
107	20250311	151105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3255	-30	5	-0.91	108170030	33531	88.76	3250	3275	3200	4270	2300	3285	3225.71	0.26	0	-2538	3361	3322	3281	3242	3201	3342	3262	49	985	100	2360	5	1	49069269	1597	33.21	1.66	12	0.07	98.00	1965.00	7090	20240229	-54.09	3115	20241210	4.49	3945	-17.49	20250117	3200	1.72	20250311	6870	-52.62	20240321	3115	4.49	20241210	1.60	N	307750	100	49 억		125267	N	N	0	N	00	N
108	20250311	141108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3230	-55	5	-1.67	107040660	33182	87.84	3250	3275	3200	4270	2300	3285	3225.60	0.26	0	-2541	3361	3322	3281	3242	3201	3342	3262	49	985	100	2360	5	1	49069269	1585	32.96	1.64	12	0.07	98.00	1965.00	7090	20240229	-54.44	3115	20241210	3.69	3945	-18.12	20250117	3200	0.94	20250311	6870	-52.98	20240321	3115	3.69	20241210	1.60	N	307750	100	49 억		125267	N	N	0	N	00	N
109	20250311	131105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3250	-35	5	-1.07	99724645	30927	81.87	3250	3275	3200	4270	2300	3285	3224.22	0.26	0	-2529	3361	3322	3281	3242	3201	3342	3262	49	985	100	2360	5	1	49069269	1595	33.16	1.65	12	0.06	98.00	1965.00	7090	20240229	-54.16	3115	20241210	4.33	3945	-17.62	20250117	3200	1.56	20250311	6870	-52.69	20240321	3115	4.33	20241210	1.60	N	307750	100	49 억		125267	N	N	0	N	00	N
110	20250311	121102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3240	-45	5	-1.37	86256370	26772	70.87	3250	3275	3200	4270	2300	3285	3221.53	0.26	0	-3321	3361	3322	3281	3242	3201	3342	3262	49	985	100	2360	5	1	49069269	1590	33.06	1.65	12	0.05	98.00	1965.00	7090	20240229	-54.30	3115	20241210	4.01	3945	-17.87	20250117	3200	1.25	20250311	6870	-52.84	20240321	3115	4.01	20241210	1.60	N	307750	100	49 억		125267	N	N	0	N	00	N
111	20250311	111103	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3215	-70	5	-2.13	81647565	25348	67.10	3250	3275	3200	4270	2300	3285	3220.68	0.26	0	-3130	3361	3322	3281	3242	3201	3342	3262	49	985	100	2360	5	1	49069269	1578	32.81	1.64	12	0.05	98.00	1965.00	7090	20240229	-54.65	3115	20241210	3.21	3945	-18.50	20250117	3200	0.47	20250311	6870	-53.20	20240321	3115	3.21	20241210	1.60	N	307750	100	49 억		125267	N	N	0	N	00	N
112	20250311	101104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3220	-65	5	-1.98	71161170	22082	58.45	3250	3275	3205	4270	2300	3285	3222.16	0.26	0	-2613	3361	3322	3281	3242	3201	3342	3262	49	985	100	2360	5	1	49069269	1580	32.86	1.64	12	0.05	98.00	1965.00	7090	20240229	-54.58	3115	20241210	3.37	3945	-18.38	20250117	3205	0.47	20250311	6870	-53.13	20240321	3115	3.37	20241210	1.60	N	307750	100	49 억		125267	N	N	0	N	00	N
113	20250311	091105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3250	-35	5	-1.07	3551100	1093	2.89	3250	3275	3235	4270	2300	3285	3243.21	0.26	0	-187	3361	3322	3281	3242	3201	3342	3262	49	985	100	2360	5	1	49069269	1595	33.16	1.65	12	0.00	98.00	1965.00	7090	20240229	-54.16	3115	20241210	4.33	3945	-17.62	20250117	3235	0.46	20250311	6870	-52.69	20240321	3115	4.33	20241210	1.60	N	307750	100	49 억		125267	N	N	0	N	00	N
114	20250310	161054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3285	-15	5	-0.45	123832009	37705	148.35	3275	3320	3240	4290	2310	3300	3284.17	0.25	0	3962	3363	3331	3308	3276	3253	3347	3292	49	990	100	2370	5	1	49069269	1612	33.52	1.67	12	0.08	98.00	1965.00	7090	20240229	-53.67	3115	20241210	5.46	3945	-16.73	20250117	3240	1.39	20250310	6870	-52.18	20240321	3115	5.46	20241210	1.59	N	307750	100	49 억		121305	N	N	0	N	00	N
115	20250310	151102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3295	-5	5	-0.15	118281144	36016	141.70	3275	3320	3240	4290	2310	3300	3284.06	0.25	0	3962	3363	3331	3308	3276	3253	3347	3292	49	990	100	2370	5	1	49069269	1617	33.62	1.68	12	0.07	98.00	1965.00	7090	20240229	-53.53	3115	20241210	5.78	3945	-16.48	20250117	3240	1.70	20250310	6870	-52.04	20240321	3115	5.78	20241210	1.59	N	307750	100	49 억		121305	N	N	0	N	00	N
116	20250310	141100	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3310	10	2	0.30	88532984	26954	106.05	3275	3320	3240	4290	2310	3300	3284.51	0.25	0	1690	3363	3331	3308	3276	3253	3347	3292	49	990	100	2370	5	1	49069269	1624	33.78	1.68	12	0.05	98.00	1965.00	7090	20240229	-53.31	3115	20241210	6.26	3945	-16.10	20250117	3240	2.16	20250310	6870	-51.82	20240321	3115	6.26	20241210	1.59	N	307750	100	49 억		121305	N	N	0	N	00	N
117	20250310	131059	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3310	10	2	0.30	80572434	24549	96.58	3275	3320	3240	4290	2310	3300	3281.99	0.25	0	1685	3363	3331	3308	3276	3253	3347	3292	49	990	100	2370	5	1	49069269	1624	33.78	1.68	12	0.05	98.00	1965.00	7090	20240229	-53.31	3115	20241210	6.26	3945	-16.10	20250117	3240	2.16	20250310	6870	-51.82	20240321	3115	6.26	20241210	1.59	N	307750	100	49 억		121305	N	N	0	N	00	N
118	20250310	121056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3280	-20	5	-0.61	73618124	22438	88.28	3275	3320	3240	4290	2310	3300	3280.83	0.25	0	1920	3363	3331	3308	3276	3253	3347	3292	49	990	100	2370	5	1	49069269	1609	33.47	1.67	12	0.05	98.00	1965.00	7090	20240229	-53.74	3115	20241210	5.30	3945	-16.86	20250117	3240	1.23	20250310	6870	-52.26	20240321	3115	5.30	20241210	1.59	N	307750	100	49 억		121305	N	N	0	N	00	N
119	20250310	111056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3310	10	2	0.30	63526809	19356	76.15	3275	3320	3240	4290	2310	3300	3281.88	0.25	0	2050	3363	3331	3308	3276	3253	3347	3292	49	990	100	2370	5	1	49069269	1624	33.78	1.68	12	0.04	98.00	1965.00	7090	20240229	-53.31	3115	20241210	6.26	3945	-16.10	20250117	3240	2.16	20250310	6870	-51.82	20240321	3115	6.26	20241210	1.59	N	307750	100	49 억		121305	N	N	0	N	00	N
120	20250310	101056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3320	20	2	0.61	39342964	12023	47.30	3275	3320	3240	4290	2310	3300	3271.95	0.25	0	325	3363	3331	3308	3276	3253	3347	3292	49	990	100	2370	5	1	49069269	1629	33.88	1.69	12	0.02	98.00	1965.00	7090	20240229	-53.17	3115	20241210	6.58	3945	-15.84	20250117	3240	2.47	20250310	6870	-51.67	20240321	3115	6.58	20241210	1.59	N	307750	100	49 억		121305	N	N	0	N	00	N
121	20250310	091058	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3260	-40	5	-1.21	19105080	5847	23.00	3275	3300	3245	4290	2310	3300	3266.62	0.25	0	576	3363	3331	3308	3276	3253	3347	3292	49	990	100	2370	5	1	49069269	1600	33.27	1.66	12	0.01	98.00	1965.00	7090	20240229	-54.02	3115	20241210	4.65	3945	-17.36	20250117	3245	0.46	20250310	6870	-52.55	20240321	3115	4.65	20241210	1.59	N	307750	100	49 억		121305	N	N	0	N	00	N
122	20250307	161055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3300	-10	5	-0.30	83675522	25317	71.32	3285	3340	3285	4300	2320	3310	3305.18	0.26	0	-7471	3430	3370	3340	3280	3250	3355	3265	49	990	100	2380	5	1	49069269	1619	33.67	1.68	12	0.05	98.00	1965.00	7090	20240229	-53.46	3115	20241210	5.94	3945	-16.35	20250117	3250	1.54	20250203	6870	-51.97	20240321	3115	5.94	20241210	1.60	N	307750	100	49 억		128776	N	N	0	N	00	N
123	20250307	151059	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3320	10	2	0.30	74134102	22428	63.18	3285	3340	3285	4300	2320	3310	3305.42	0.26	0	-6911	3430	3370	3340	3280	3250	3355	3265	49	990	100	2380	5	1	49069269	1629	33.88	1.69	12	0.05	98.00	1965.00	7090	20240229	-53.17	3115	20241210	6.58	3945	-15.84	20250117	3250	2.15	20250203	6870	-51.67	20240321	3115	6.58	20241210	1.60	N	307750	100	49 억		128776	N	N	0	N	00	N
124	20250307	141055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3310	0	3	0.00	32113010	9698	27.32	3285	3340	3285	4300	2320	3310	3311.30	0.26	0	-2548	3430	3370	3340	3280	3250	3355	3265	49	990	100	2380	5	1	49069269	1624	33.78	1.68	12	0.02	98.00	1965.00	7090	20240229	-53.31	3115	20241210	6.26	3945	-16.10	20250117	3250	1.85	20250203	6870	-51.82	20240321	3115	6.26	20241210	1.60	N	307750	100	49 억		128776	N	N	0	N	00	N
125	20250307	131057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3340	30	2	0.91	22890535	6914	19.48	3285	3340	3285	4300	2320	3310	3310.75	0.26	0	-858	3430	3370	3340	3280	3250	3355	3265	49	990	100	2380	5	1	49069269	1639	34.08	1.70	12	0.01	98.00	1965.00	7090	20240229	-52.89	3115	20241210	7.22	3945	-15.34	20250117	3250	2.77	20250203	6870	-51.38	20240321	3115	7.22	20241210	1.60	N	307750	100	49 억		128776	N	N	0	N	00	N
126	20250307	121056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3310	0	3	0.00	19630315	5935	16.72	3285	3330	3285	4300	2320	3310	3307.55	0.26	0	-869	3430	3370	3340	3280	3250	3355	3265	49	990	100	2380	5	1	49069269	1624	33.78	1.68	12	0.01	98.00	1965.00	7090	20240229	-53.31	3115	20241210	6.26	3945	-16.10	20250117	3250	1.85	20250203	6870	-51.82	20240321	3115	6.26	20241210	1.60	N	307750	100	49 억		128776	N	N	0	N	00	N
127	20250307	111054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3320	10	2	0.30	17203895	5203	14.66	3285	3330	3285	4300	2320	3310	3306.53	0.26	0	-780	3430	3370	3340	3280	3250	3355	3265	49	990	100	2380	5	1	49069269	1629	33.88	1.69	12	0.01	98.00	1965.00	7090	20240229	-53.17	3115	20241210	6.58	3945	-15.84	20250117	3250	2.15	20250203	6870	-51.67	20240321	3115	6.58	20241210	1.60	N	307750	100	49 억		128776	N	N	0	N	00	N
128	20250307	101052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3310	0	3	0.00	13748105	4158	11.71	3285	3330	3285	4300	2320	3310	3306.41	0.26	0	-758	3430	3370	3340	3280	3250	3355	3265	49	990	100	2380	5	1	49069269	1624	33.78	1.68	12	0.01	98.00	1965.00	7090	20240229	-53.31	3115	20241210	6.26	3945	-16.10	20250117	3250	1.85	20250203	6870	-51.82	20240321	3115	6.26	20241210	1.60	N	307750	100	49 억		128776	N	N	0	N	00	N
129	20250307	091059	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3300	-10	5	-0.30	3371150	1024	2.88	3285	3315	3285	4300	2320	3310	3291.96	0.26	0	-836	3430	3370	3340	3280	3250	3355	3265	49	990	100	2380	5	1	49069269	1619	33.67	1.68	12	0.00	98.00	1965.00	7090	20240229	-53.46	3115	20241210	5.94	3945	-16.35	20250117	3250	1.54	20250203	6870	-51.97	20240321	3115	5.94	20241210	1.60	N	307750	100	49 억		128776	N	N	0	N	00	N
130	20250306	161048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3310	-70	5	-2.07	118325142	35491	79.62	3360	3400	3310	4390	2370	3380	3333.95	0.29	0	-12911	3446	3412	3346	3312	3246	3430	3330	49	1010	100	2430	5	1	49069269	1624	33.78	1.68	12	0.07	98.00	1965.00	7090	20240229	-53.31	3115	20241210	6.26	3945	-16.10	20250117	3250	1.85	20250203	6870	-51.82	20240321	3115	6.26	20241210	1.63	N	307750	100	49 억		141623	N	N	0	N	00	N
131	20250306	151048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3320	-60	5	-1.78	105325407	31569	70.82	3360	3400	3320	4390	2370	3380	3336.36	0.29	0	-12465	3446	3412	3346	3312	3246	3430	3330	49	1010	100	2430	5	1	49069269	1629	33.88	1.69	12	0.06	98.00	1965.00	7090	20240229	-53.17	3115	20241210	6.58	3945	-15.84	20250117	3250	2.15	20250203	6870	-51.67	20240321	3115	6.58	20241210	1.63	N	307750	100	49 억		141623	N	N	0	N	00	N
132	20250306	141048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3345	-35	5	-1.04	82388350	24672	55.35	3360	3400	3325	4390	2370	3380	3339.35	0.29	0	-8742	3446	3412	3346	3312	3246	3430	3330	49	1010	100	2430	5	1	49069269	1641	34.13	1.70	12	0.05	98.00	1965.00	7090	20240229	-52.82	3115	20241210	7.38	3945	-15.21	20250117	3250	2.92	20250203	6870	-51.31	20240321	3115	7.38	20241210	1.63	N	307750	100	49 억		141623	N	N	0	N	00	N
133	20250306	131048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3330	-50	5	-1.48	63724610	19076	42.79	3360	3400	3325	4390	2370	3380	3340.56	0.29	0	-5641	3446	3412	3346	3312	3246	3430	3330	49	1010	100	2430	5	1	49069269	1634	33.98	1.69	12	0.04	98.00	1965.00	7090	20240229	-53.03	3115	20241210	6.90	3945	-15.59	20250117	3250	2.46	20250203	6870	-51.53	20240321	3115	6.90	20241210	1.63	N	307750	100	49 억		141623	N	N	0	N	00	N
134	20250306	121047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3340	-40	5	-1.18	53607515	16043	35.99	3360	3400	3325	4390	2370	3380	3341.49	0.29	0	-2704	3446	3412	3346	3312	3246	3430	3330	49	1010	100	2430	5	1	49069269	1639	34.08	1.70	12	0.03	98.00	1965.00	7090	20240229	-52.89	3115	20241210	7.22	3945	-15.34	20250117	3250	2.77	20250203	6870	-51.38	20240321	3115	7.22	20241210	1.63	N	307750	100	49 억		141623	N	N	0	N	00	N
135	20250306	111044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3335	-45	5	-1.33	49011085	14667	32.90	3360	3400	3325	4390	2370	3380	3341.59	0.29	0	-2056	3446	3412	3346	3312	3246	3430	3330	49	1010	100	2430	5	1	49069269	1636	34.03	1.70	12	0.03	98.00	1965.00	7090	20240229	-52.96	3115	20241210	7.06	3945	-15.46	20250117	3250	2.62	20250203	6870	-51.46	20240321	3115	7.06	20241210	1.63	N	307750	100	49 억		141623	N	N	0	N	00	N
136	20250306	101047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3350	-30	5	-0.89	33143975	9902	22.21	3360	3400	3330	4390	2370	3380	3347.20	0.29	0	-2694	3446	3412	3346	3312	3246	3430	3330	49	1010	100	2430	5	1	49069269	1644	34.18	1.70	12	0.02	98.00	1965.00	7090	20240229	-52.75	3115	20241210	7.54	3945	-15.08	20250117	3250	3.08	20250203	6870	-51.24	20240321	3115	7.54	20241210	1.63	N	307750	100	49 억		141623	N	N	0	N	00	N
137	20250306	091051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3355	-25	5	-0.74	4227225	1258	2.82	3360	3400	3355	4390	2370	3380	3360.27	0.29	0	463	3446	3412	3346	3312	3246	3430	3330	49	1010	100	2430	5	1	49069269	1646	34.23	1.71	12	0.00	98.00	1965.00	7090	20240229	-52.68	3115	20241210	7.70	3945	-14.96	20250117	3250	3.23	20250203	6870	-51.16	20240321	3115	7.70	20241210	1.63	N	307750	100	49 억		141623	N	N	0	N	00	N
138	20250305	161035	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3380	45	2	1.35	148855019	44577	72.53	3280	3380	3280	4335	2335	3335	3339.28	0.24	0	22708	3471	3402	3366	3297	3261	3385	3280	49	1000	100	2400	5	1	49069269	1659	34.49	1.72	12	0.09	98.00	1965.00	7090	20240229	-52.33	3115	20241210	8.51	3945	-14.32	20250117	3250	4.00	20250203	6870	-50.80	20240321	3115	8.51	20241210	1.65	N	307750	100	49 억		118687	N	N	0	N	00	N
139	20250305	151040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3365	30	2	0.90	141949459	42527	69.19	3280	3365	3280	4335	2335	3335	3337.87	0.24	0	21284	3471	3402	3366	3297	3261	3385	3280	49	1000	100	2400	5	1	49069269	1651	34.34	1.71	12	0.09	98.00	1965.00	7090	20240229	-52.54	3115	20241210	8.03	3945	-14.70	20250117	3250	3.54	20250203	6870	-51.02	20240321	3115	8.03	20241210	1.65	N	307750	100	49 억		118687	N	N	0	N	00	N
140	20250305	141039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3350	15	2	0.45	124551124	37343	60.76	3280	3365	3280	4335	2335	3335	3335.33	0.24	0	19292	3471	3402	3366	3297	3261	3385	3280	49	1000	100	2400	5	1	49069269	1644	34.18	1.70	12	0.08	98.00	1965.00	7090	20240229	-52.75	3115	20241210	7.54	3945	-15.08	20250117	3250	3.08	20250203	6870	-51.24	20240321	3115	7.54	20241210	1.65	N	307750	100	49 억		118687	N	N	0	N	00	N
141	20250305	131035	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3350	15	2	0.45	108783844	32623	53.08	3280	3365	3280	4335	2335	3335	3334.58	0.24	0	19229	3471	3402	3366	3297	3261	3385	3280	49	1000	100	2400	5	1	49069269	1644	34.18	1.70	12	0.07	98.00	1965.00	7090	20240229	-52.75	3115	20241210	7.54	3945	-15.08	20250117	3250	3.08	20250203	6870	-51.24	20240321	3115	7.54	20241210	1.65	N	307750	100	49 억		118687	N	N	0	N	00	N
142	20250305	121037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3345	10	2	0.30	106092644	31818	51.77	3280	3365	3280	4335	2335	3335	3334.36	0.24	0	19119	3471	3402	3366	3297	3261	3385	3280	49	1000	100	2400	5	1	49069269	1641	34.13	1.70	12	0.06	98.00	1965.00	7090	20240229	-52.82	3115	20241210	7.38	3945	-15.21	20250117	3250	2.92	20250203	6870	-51.31	20240321	3115	7.38	20241210	1.65	N	307750	100	49 억		118687	N	N	0	N	00	N
143	20250305	111031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3330	-5	5	-0.15	99541579	29854	48.57	3280	3365	3280	4335	2335	3335	3334.28	0.24	0	18976	3471	3402	3366	3297	3261	3385	3280	49	1000	100	2400	5	1	49069269	1634	33.98	1.69	12	0.06	98.00	1965.00	7090	20240229	-53.03	3115	20241210	6.90	3945	-15.59	20250117	3250	2.46	20250203	6870	-51.53	20240321	3115	6.90	20241210	1.65	N	307750	100	49 억		118687	N	N	0	N	00	N
144	20250305	101036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3330	-5	5	-0.15	91001079	27293	44.41	3280	3365	3280	4335	2335	3335	3334.23	0.24	0	19092	3471	3402	3366	3297	3261	3385	3280	49	1000	100	2400	5	1	49069269	1634	33.98	1.69	12	0.06	98.00	1965.00	7090	20240229	-53.03	3115	20241210	6.90	3945	-15.59	20250117	3250	2.46	20250203	6870	-51.53	20240321	3115	6.90	20241210	1.65	N	307750	100	49 억		118687	N	N	0	N	00	N
145	20250305	091035	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3360	25	2	0.75	79759109	23923	38.92	3280	3365	3280	4335	2335	3335	3333.99	0.24	0	20827	3471	3402	3366	3297	3261	3385	3280	49	1000	100	2400	5	1	49069269	1649	34.29	1.71	12	0.05	98.00	1965.00	7090	20240229	-52.61	3115	20241210	7.87	3945	-14.83	20250117	3250	3.38	20250203	6870	-51.09	20240321	3115	7.87	20241210	1.65	N	307750	100	49 억		118687	N	N	0	N	00	N
146	20250304	161024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3335	-70	5	-2.06	204839275	61000	84.18	3405	3435	3330	4425	2385	3405	3358.06	0.27	0	-14729	3551	3477	3436	3362	3321	3457	3342	49	1020	100	2450	5	1	49069269	1636	34.03	1.70	12	0.12	98.00	1965.00	7090	20240229	-52.96	3115	20241210	7.06	3945	-15.46	20250117	3250	2.62	20250203	6870	-51.46	20240321	3115	7.06	20241210	1.65	N	307750	100	49 억		133344	N	N	0	N	00	N
147	20250304	151021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3340	-65	5	-1.91	190252090	56627	78.15	3405	3435	3330	4425	2385	3405	3359.74	0.27	0	-13850	3551	3477	3436	3362	3321	3457	3342	49	1020	100	2450	5	1	49069269	1639	34.08	1.70	12	0.12	98.00	1965.00	7090	20240229	-52.89	3115	20241210	7.22	3945	-15.34	20250117	3250	2.77	20250203	6870	-51.38	20240321	3115	7.22	20241210	1.65	N	307750	100	49 억		133344	N	N	0	N	00	N
148	20250304	141026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3340	-65	5	-1.91	168333105	50104	69.15	3405	3435	3330	4425	2385	3405	3359.67	0.27	0	-12455	3551	3477	3436	3362	3321	3457	3342	49	1020	100	2450	5	1	49069269	1639	34.08	1.70	12	0.10	98.00	1965.00	7090	20240229	-52.89	3115	20241210	7.22	3945	-15.34	20250117	3250	2.77	20250203	6870	-51.38	20240321	3115	7.22	20241210	1.65	N	307750	100	49 억		133344	N	N	0	N	00	N
149	20250304	131022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3360	-45	5	-1.32	88340720	26202	36.16	3405	3435	3355	4425	2385	3405	3371.53	0.27	0	-10433	3551	3477	3436	3362	3321	3457	3342	49	1020	100	2450	5	1	49069269	1649	34.29	1.71	12	0.05	98.00	1965.00	7090	20240229	-52.61	3115	20241210	7.87	3945	-14.83	20250117	3250	3.38	20250203	6870	-51.09	20240321	3115	7.87	20241210	1.65	N	307750	100	49 억		133344	N	N	0	N	00	N
150	20250304	121020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3370	-35	5	-1.03	74606435	22120	30.53	3405	3435	3355	4425	2385	3405	3372.80	0.27	0	-8494	3551	3477	3436	3362	3321	3457	3342	49	1020	100	2450	5	1	49069269	1654	34.39	1.72	12	0.05	98.00	1965.00	7090	20240229	-52.47	3115	20241210	8.19	3945	-14.58	20250117	3250	3.69	20250203	6870	-50.95	20240321	3115	8.19	20241210	1.65	N	307750	100	49 억		133344	N	N	0	N	00	N
151	20250304	111023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3365	-40	5	-1.17	71129885	21088	29.10	3405	3435	3355	4425	2385	3405	3373.00	0.27	0	-8125	3551	3477	3436	3362	3321	3457	3342	49	1020	100	2450	5	1	49069269	1651	34.34	1.71	12	0.04	98.00	1965.00	7090	20240229	-52.54	3115	20241210	8.03	3945	-14.70	20250117	3250	3.54	20250203	6870	-51.02	20240321	3115	8.03	20241210	1.65	N	307750	100	49 억		133344	N	N	0	N	00	N
152	20250304	101018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3380	-25	5	-0.73	42338825	12520	17.28	3405	3435	3370	4425	2385	3405	3381.70	0.27	0	-5101	3551	3477	3436	3362	3321	3457	3342	49	1020	100	2450	5	1	49069269	1659	34.49	1.72	12	0.03	98.00	1965.00	7090	20240229	-52.33	3115	20241210	8.51	3945	-14.32	20250117	3250	4.00	20250203	6870	-50.80	20240321	3115	8.51	20241210	1.65	N	307750	100	49 억		133344	N	N	0	N	00	N
153	20250304	091015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3370	-35	5	-1.03	19275775	5688	7.85	3405	3435	3370	4425	2385	3405	3388.85	0.27	0	-3425	3551	3477	3436	3362	3321	3457	3342	49	1020	100	2450	5	1	49069269	1654	34.39	1.72	12	0.01	98.00	1965.00	7090	20240229	-52.47	3115	20241210	8.19	3945	-14.58	20250117	3250	3.69	20250203	6870	-50.95	20240321	3115	8.19	20241210	1.65	N	307750	100	49 억		133344	N	N	0	N	00	N