KissMeData/308430/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	161153	57	100.00	KOSDAQ		제약	N	N	N	N		N	19220	-1180	5	-5.78	6656457790	342603	115.68	20300	20300	18650	26500	14300	20400	19429.33	4.84	0	-74270	21300	20850	20225	19775	19150	21075	20000	64	6100	500	14280	10	1	12801009	2460	-29.80	8.32	12	2.68	-645.00	2310.00	29450	20241018	-34.74	9930	20241118	93.55	22450	-14.39	20250319	11730	63.85	20250102	29450	-34.74	20241018	9930	93.55	20241118	2.15	N	308430	500	64 억		619684	N	N	0	N	00	N
3	20250328	151157	57	100.00	KOSDAQ		제약	N	N	N	N		N	19180	-1220	5	-5.98	6398036235	329153	111.14	20300	20300	18650	26500	14300	20400	19437.51	4.84	0	-73053	21300	20850	20225	19775	19150	21075	20000	64	6100	500	14280	10	1	12801009	2455	-29.74	8.30	12	2.57	-645.00	2310.00	29450	20241018	-34.87	9930	20241118	93.15	22450	-14.57	20250319	11730	63.51	20250102	29450	-34.87	20241018	9930	93.15	20241118	2.15	N	308430	500	64 억		619684	N	N	0	N	00	N
4	20250328	141200	57	100.00	KOSDAQ		제약	N	N	N	N		N	19080	-1320	5	-6.47	5838222615	299907	101.27	20300	20300	18650	26500	14300	20400	19466.38	4.84	0	-64139	21300	20850	20225	19775	19150	21075	20000	64	6100	500	14280	10	1	12801009	2442	-29.58	8.26	12	2.34	-645.00	2310.00	29450	20241018	-35.21	9930	20241118	92.15	22450	-15.01	20250319	11730	62.66	20250102	29450	-35.21	20241018	9930	92.15	20241118	2.15	N	308430	500	64 억		619684	N	N	0	N	00	N
5	20250328	131155	57	100.00	KOSDAQ		제약	N	N	N	N		N	19180	-1220	5	-5.98	5005729390	256118	86.48	20300	20300	19040	26500	14300	20400	19544.20	4.84	0	-58472	21300	20850	20225	19775	19150	21075	20000	64	6100	500	14280	10	1	12801009	2455	-29.74	8.30	12	2.00	-645.00	2310.00	29450	20241018	-34.87	9930	20241118	93.15	22450	-14.57	20250319	11730	63.51	20250102	29450	-34.87	20241018	9930	93.15	20241118	2.15	N	308430	500	64 억		619684	N	N	0	N	00	N
6	20250328	121155	57	100.00	KOSDAQ		제약	N	N	N	N		N	19260	-1140	5	-5.59	4218214900	215033	72.61	20300	20300	19130	26500	14300	20400	19616.13	4.84	0	-47087	21300	20850	20225	19775	19150	21075	20000	64	6100	500	14280	10	1	12801009	2465	-29.86	8.34	12	1.68	-645.00	2310.00	29450	20241018	-34.60	9930	20241118	93.96	22450	-14.21	20250319	11730	64.19	20250102	29450	-34.60	20241018	9930	93.96	20241118	2.15	N	308430	500	64 억		619684	N	N	0	N	00	N
7	20250328	111151	57	100.00	KOSDAQ		제약	N	N	N	N		N	19420	-980	5	-4.80	3608675930	183458	61.95	20300	20300	19130	26500	14300	20400	19669.81	4.84	0	-37111	21300	20850	20225	19775	19150	21075	20000	64	6100	500	14280	10	1	12801009	2486	-30.11	8.41	12	1.43	-645.00	2310.00	29450	20241018	-34.06	9930	20241118	95.57	22450	-13.50	20250319	11730	65.56	20250102	29450	-34.06	20241018	9930	95.57	20241118	2.15	N	308430	500	64 억		619684	N	N	0	N	00	N
8	20250328	101200	57	100.00	KOSDAQ		제약	N	N	N	N		N	19780	-620	5	-3.04	2899530755	147260	49.72	20300	20300	19130	26500	14300	20400	19689.26	4.84	0	-28853	21300	20850	20225	19775	19150	21075	20000	64	6100	500	14280	10	1	12801009	2532	-30.67	8.56	12	1.15	-645.00	2310.00	29450	20241018	-32.84	9930	20241118	99.19	22450	-11.89	20250319	11730	68.63	20250102	29450	-32.84	20241018	9930	99.19	20241118	2.15	N	308430	500	64 억		619684	N	N	0	N	00	N
9	20250328	091207	57	100.00	KOSDAQ		제약	N	N	N	N		N	19910	-490	5	-2.40	773103930	38719	13.07	20300	20300	19800	26500	14300	20400	19965.62	4.84	0	-9694	21300	20850	20225	19775	19150	21075	20000	64	6100	500	14280	10	1	12801009	2549	-30.87	8.62	12	0.30	-645.00	2310.00	29450	20241018	-32.39	9930	20241118	100.50	22450	-11.31	20250319	11730	69.74	20250102	29450	-32.39	20241018	9930	100.50	20241118	2.15	N	308430	500	64 억		619684	N	N	0	N	00	N
10	20250327	162511	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	100	2	0.49	5935533170	293667	40.75	20250	20675	19600	26350	14250	20300	20211.78	5.33	0	-62922	22560	21430	19820	18690	17080	21995	19255	64	6050	500	14210	50	1	12801009	2611	-31.63	8.83	12	2.29	-645.00	2310.00	29450	20241018	-30.73	9930	20241118	105.44	22450	-9.13	20250319	11730	73.91	20250102	29450	-30.73	20241018	9930	105.44	20241118	2.12	N	308430	500	64 억		682480	N	N	0	N	00	N
11	20250327	151155	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	-100	5	-0.49	5434447520	269033	37.33	20250	20675	19600	26350	14250	20300	20199.85	5.33	0	-52214	22560	21430	19820	18690	17080	21995	19255	64	6050	500	14210	50	1	12801009	2586	-31.32	8.74	12	2.10	-645.00	2310.00	29450	20241018	-31.41	9930	20241118	103.42	22450	-10.02	20250319	11730	72.21	20250102	29450	-31.41	20241018	9930	103.42	20241118	2.12	N	308430	500	64 억		682480	N	N	0	N	00	N
12	20250327	141157	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	-100	5	-0.49	4879995095	241582	33.52	20250	20675	19600	26350	14250	20300	20200.08	5.33	0	-48097	22560	21430	19820	18690	17080	21995	19255	64	6050	500	14210	50	1	12801009	2586	-31.32	8.74	12	1.89	-645.00	2310.00	29450	20241018	-31.41	9930	20241118	103.42	22450	-10.02	20250319	11730	72.21	20250102	29450	-31.41	20241018	9930	103.42	20241118	2.12	N	308430	500	64 억		682480	N	N	0	N	00	N
13	20250327	131151	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	50	2	0.25	4510397820	223314	30.99	20250	20675	19600	26350	14250	20300	20197.47	5.33	0	-41398	22560	21430	19820	18690	17080	21995	19255	64	6050	500	14210	50	1	12801009	2605	-31.55	8.81	12	1.74	-645.00	2310.00	29450	20241018	-30.90	9930	20241118	104.93	22450	-9.35	20250319	11730	73.49	20250102	29450	-30.90	20241018	9930	104.93	20241118	2.12	N	308430	500	64 억		682480	N	N	0	N	00	N
14	20250327	121202	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	0	3	0.00	4031270470	199527	27.69	20250	20675	19600	26350	14250	20300	20204.04	5.33	0	-36828	22560	21430	19820	18690	17080	21995	19255	64	6050	500	14210	50	1	12801009	2599	-31.47	8.79	12	1.56	-645.00	2310.00	29450	20241018	-31.07	9930	20241118	104.43	22450	-9.58	20250319	11730	73.06	20250102	29450	-31.07	20241018	9930	104.43	20241118	2.12	N	308430	500	64 억		682480	N	N	0	N	00	N
15	20250327	111156	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	0	3	0.00	3719695020	184193	25.56	20250	20675	19600	26350	14250	20300	20194.44	5.33	0	-36053	22560	21430	19820	18690	17080	21995	19255	64	6050	500	14210	50	1	12801009	2599	-31.47	8.79	12	1.44	-645.00	2310.00	29450	20241018	-31.07	9930	20241118	104.43	22450	-9.58	20250319	11730	73.06	20250102	29450	-31.07	20241018	9930	104.43	20241118	2.12	N	308430	500	64 억		682480	N	N	0	N	00	N
16	20250327	101151	57	100.00	KOSDAQ		제약	N	N	N	N		N	20375	75	2	0.37	2844401795	141315	19.61	20250	20600	19600	26350	14250	20300	20127.85	5.33	0	-28223	22560	21430	19820	18690	17080	21995	19255	64	6050	500	14210	50	1	12801009	2608	-31.59	8.82	12	1.10	-645.00	2310.00	29450	20241018	-30.81	9930	20241118	105.19	22450	-9.24	20250319	11730	73.70	20250102	29450	-30.81	20241018	9930	105.19	20241118	2.12	N	308430	500	64 억		682480	N	N	0	N	00	N
17	20250327	091155	57	100.00	KOSDAQ		제약	N	N	N	N		N	19640	-660	5	-3.25	1038141045	52309	7.26	20250	20250	19600	26350	14250	20300	19844.58	5.33	0	-13325	22560	21430	19820	18690	17080	21995	19255	64	6050	500	14210	10	1	12801009	2514	-30.45	8.50	12	0.41	-645.00	2310.00	29450	20241018	-33.31	9930	20241118	97.78	22450	-12.52	20250319	11730	67.43	20250102	29450	-33.31	20241018	9930	97.78	20241118	2.12	N	308430	500	64 억		682480	N	N	0	N	00	N
18	20250326	161142	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	1850	2	10.03	14276525495	714893	165.99	18450	20950	18210	23950	12920	18450	19970.27	5.02	0	41321	19976	19212	18676	17912	17376	18945	17645	64	5500	500	12910	50	1	12801009	2599	-31.47	8.79	12	5.58	-645.00	2310.00	29450	20241018	-31.07	9930	20241118	104.43	22450	-9.58	20250319	11730	73.06	20250102	29450	-31.07	20241018	9930	104.43	20241118	2.06	N	308430	500	64 억		642105	N	N	0	N	00	N
19	20250326	151143	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	1950	2	10.57	13565663595	679986	157.88	18450	20950	18210	23950	12920	18450	19950.14	5.02	0	42407	19976	19212	18676	17912	17376	18945	17645	64	5500	500	12910	50	1	12801009	2611	-31.63	8.83	12	5.31	-645.00	2310.00	29450	20241018	-30.73	9930	20241118	105.44	22450	-9.13	20250319	11730	73.91	20250102	29450	-30.73	20241018	9930	105.44	20241118	2.06	N	308430	500	64 억		642105	N	N	0	N	00	N
20	20250326	141141	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	1850	2	10.03	12344167745	619769	143.90	18450	20950	18210	23950	12920	18450	19917.61	5.02	0	44720	19976	19212	18676	17912	17376	18945	17645	64	5500	500	12910	50	1	12801009	2599	-31.47	8.79	12	4.84	-645.00	2310.00	29450	20241018	-31.07	9930	20241118	104.43	22450	-9.58	20250319	11730	73.06	20250102	29450	-31.07	20241018	9930	104.43	20241118	2.06	N	308430	500	64 억		642105	N	N	0	N	00	N
21	20250326	131145	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	1750	2	9.49	11255354125	565818	131.38	18450	20950	18210	23950	12920	18450	19892.44	5.02	0	37622	19976	19212	18676	17912	17376	18945	17645	64	5500	500	12910	50	1	12801009	2586	-31.32	8.74	12	4.42	-645.00	2310.00	29450	20241018	-31.41	9930	20241118	103.42	22450	-10.02	20250319	11730	72.21	20250102	29450	-31.41	20241018	9930	103.42	20241118	2.06	N	308430	500	64 억		642105	N	N	0	N	00	N
22	20250326	121150	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	1850	2	10.03	10446910550	525820	122.09	18450	20950	18210	23950	12920	18450	19868.12	5.02	0	24543	19976	19212	18676	17912	17376	18945	17645	64	5500	500	12910	50	1	12801009	2599	-31.47	8.79	12	4.11	-645.00	2310.00	29450	20241018	-31.07	9930	20241118	104.43	22450	-9.58	20250319	11730	73.06	20250102	29450	-31.07	20241018	9930	104.43	20241118	2.06	N	308430	500	64 억		642105	N	N	0	N	00	N
23	20250326	111146	57	100.00	KOSDAQ		제약	N	N	N	N		N	19940	1490	2	8.08	5644617480	291422	67.66	18450	20450	18210	23950	12920	18450	19369.54	5.02	0	6948	19976	19212	18676	17912	17376	18945	17645	64	5500	500	12910	10	1	12801009	2553	-30.91	8.63	12	2.28	-645.00	2310.00	29450	20241018	-32.29	9930	20241118	100.81	22450	-11.18	20250319	11730	69.99	20250102	29450	-32.29	20241018	9930	100.81	20241118	2.06	N	308430	500	64 억		642105	N	N	0	N	00	N
24	20250326	101145	57	100.00	KOSDAQ		제약	N	N	N	N		N	19050	600	2	3.25	2488848310	132198	30.69	18450	19400	18210	23950	12920	18450	18826.96	5.02	0	-8163	19976	19212	18676	17912	17376	18945	17645	64	5500	500	12910	10	1	12801009	2439	-29.53	8.25	12	1.03	-645.00	2310.00	29450	20241018	-35.31	9930	20241118	91.84	22450	-15.14	20250319	11730	62.40	20250102	29450	-35.31	20241018	9930	91.84	20241118	2.06	N	308430	500	64 억		642105	N	N	0	N	00	N
25	20250326	091147	57	100.00	KOSDAQ		제약	N	N	N	N		N	18330	-120	5	-0.65	328236030	17922	4.16	18450	18610	18210	23950	12920	18450	18313.94	5.02	0	-3796	19976	19212	18676	17912	17376	18945	17645	64	5500	500	12910	10	1	12801009	2346	-28.42	7.94	12	0.14	-645.00	2310.00	29450	20241018	-37.76	9930	20241118	84.59	22450	-18.35	20250319	11730	56.27	20250102	29450	-37.76	20241018	9930	84.59	20241118	2.06	N	308430	500	64 억		642105	N	N	0	N	00	N
26	20250325	161137	57	100.00	KOSDAQ		제약	N	N	N	N		N	18450	-890	5	-4.60	7955304350	429283	142.62	19430	19440	18140	25100	13540	19340	18531.66	4.63	0	46995	20140	19740	19350	18950	18560	19940	19150	64	5760	500	13530	10	1	12801009	2362	-28.60	7.99	12	3.35	-645.00	2310.00	29450	20241018	-37.35	9930	20241118	85.80	22450	-17.82	20250319	11730	57.29	20250102	29450	-37.35	20241018	9930	85.80	20241118	1.97	N	308430	500	64 억		592319	N	N	0	N	00	N
27	20250325	151141	57	100.00	KOSDAQ		제약	N	N	N	N		N	18340	-1000	5	-5.17	7749928595	418136	138.92	19430	19440	18140	25100	13540	19340	18534.47	4.63	0	46750	20140	19740	19350	18950	18560	19940	19150	64	5760	500	13530	10	1	12801009	2348	-28.43	7.94	12	3.27	-645.00	2310.00	29450	20241018	-37.72	9930	20241118	84.69	22450	-18.31	20250319	11730	56.35	20250102	29450	-37.72	20241018	9930	84.69	20241118	1.97	N	308430	500	64 억		592319	N	N	0	N	00	N
28	20250325	141137	57	100.00	KOSDAQ		제약	N	N	N	N		N	18710	-630	5	-3.26	6489418475	349612	116.15	19430	19440	18140	25100	13540	19340	18561.77	4.63	0	30735	20140	19740	19350	18950	18560	19940	19150	64	5760	500	13530	10	1	12801009	2395	-29.01	8.10	12	2.73	-645.00	2310.00	29450	20241018	-36.47	9930	20241118	88.42	22450	-16.66	20250319	11730	59.51	20250102	29450	-36.47	20241018	9930	88.42	20241118	1.97	N	308430	500	64 억		592319	N	N	0	N	00	N
29	20250325	131228	57	100.00	KOSDAQ		제약	N	N	N	N		N	18760	-580	5	-3.00	5834706300	314527	104.50	19430	19440	18140	25100	13540	19340	18550.73	4.63	0	30668	20140	19740	19350	18950	18560	19940	19150	64	5760	500	13530	10	1	12801009	2401	-29.09	8.12	12	2.46	-645.00	2310.00	29450	20241018	-36.30	9930	20241118	88.92	22450	-16.44	20250319	11730	59.93	20250102	29450	-36.30	20241018	9930	88.92	20241118	1.97	N	308430	500	64 억		592319	N	N	0	N	00	N
30	20250325	121138	57	100.00	KOSDAQ		제약	N	N	N	N		N	18640	-700	5	-3.62	5152341360	278077	92.39	19430	19440	18140	25100	13540	19340	18528.47	4.63	0	23662	20140	19740	19350	18950	18560	19940	19150	64	5760	500	13530	10	1	12801009	2386	-28.90	8.07	12	2.17	-645.00	2310.00	29450	20241018	-36.71	9930	20241118	87.71	22450	-16.97	20250319	11730	58.91	20250102	29450	-36.71	20241018	9930	87.71	20241118	1.97	N	308430	500	64 억		592319	N	N	0	N	00	N
31	20250325	111137	57	100.00	KOSDAQ		제약	N	N	N	N		N	18540	-800	5	-4.14	4513693160	243594	80.93	19430	19440	18140	25100	13540	19340	18529.57	4.63	0	19855	20140	19740	19350	18950	18560	19940	19150	64	5760	500	13530	10	1	12801009	2373	-28.74	8.03	12	1.90	-645.00	2310.00	29450	20241018	-37.05	9930	20241118	86.71	22450	-17.42	20250319	11730	58.06	20250102	29450	-37.05	20241018	9930	86.71	20241118	1.97	N	308430	500	64 억		592319	N	N	0	N	00	N
32	20250325	101149	57	100.00	KOSDAQ		제약	N	N	N	N		N	18500	-840	5	-4.34	3630803175	195895	65.08	19430	19440	18140	25100	13540	19340	18534.44	4.63	0	8600	20140	19740	19350	18950	18560	19940	19150	64	5760	500	13530	10	1	12801009	2368	-28.68	8.01	12	1.53	-645.00	2310.00	29450	20241018	-37.18	9930	20241118	86.30	22450	-17.59	20250319	11730	57.72	20250102	29450	-37.18	20241018	9930	86.30	20241118	1.97	N	308430	500	64 억		592319	N	N	0	N	00	N
33	20250325	091148	57	100.00	KOSDAQ		제약	N	N	N	N		N	19100	-240	5	-1.24	359035530	18752	6.23	19430	19440	19020	25100	13540	19340	19146.52	4.63	0	-1024	20140	19740	19350	18950	18560	19940	19150	64	5760	500	13530	10	1	12801009	2445	-29.61	8.27	12	0.15	-645.00	2310.00	29450	20241018	-35.14	9930	20241118	92.35	22450	-14.92	20250319	11730	62.83	20250102	29450	-35.14	20241018	9930	92.35	20241118	1.97	N	308430	500	64 억		592319	N	N	0	N	00	N
34	20250324	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	19340	10	2	0.05	5783908810	299358	106.98	19160	19750	18960	25100	13540	19330	19321.02	4.75	0	5561	20150	19740	19320	18910	18490	19530	18700	64	5770	500	13530	10	1	12801009	2476	-29.98	8.37	12	2.34	-645.00	2310.00	29450	20241018	-34.33	9930	20241118	94.76	22450	-13.85	20250319	11730	64.88	20250102	29450	-34.33	20241018	9930	94.76	20241118	2.25	N	308430	500	64 억		608442	N	N	0	N	00	N
35	20250324	151142	57	100.00	KOSDAQ		제약	N	N	N	N		N	19330	0	3	0.00	5611006530	290408	103.78	19160	19750	18960	25100	13540	19330	19321.11	4.75	0	7962	20150	19740	19320	18910	18490	19530	18700	64	5770	500	13530	10	1	12801009	2474	-29.97	8.37	12	2.27	-645.00	2310.00	29450	20241018	-34.36	9930	20241118	94.66	22450	-13.90	20250319	11730	64.79	20250102	29450	-34.36	20241018	9930	94.66	20241118	2.25	N	308430	500	64 억		608442	N	N	0	N	00	N
36	20250324	141144	57	100.00	KOSDAQ		제약	N	N	N	N		N	19360	30	2	0.16	4887422240	253097	90.45	19160	19750	18960	25100	13540	19330	19310.47	4.75	0	20819	20150	19740	19320	18910	18490	19530	18700	64	5770	500	13530	10	1	12801009	2478	-30.02	8.38	12	1.98	-645.00	2310.00	29450	20241018	-34.26	9930	20241118	94.96	22450	-13.76	20250319	11730	65.05	20250102	29450	-34.26	20241018	9930	94.96	20241118	2.25	N	308430	500	64 억		608442	N	N	0	N	00	N
37	20250324	131144	57	100.00	KOSDAQ		제약	N	N	N	N		N	19500	170	2	0.88	4432834590	229742	82.10	19160	19750	18960	25100	13540	19330	19294.83	4.75	0	27801	20150	19740	19320	18910	18490	19530	18700	64	5770	500	13530	10	1	12801009	2496	-30.23	8.44	12	1.79	-645.00	2310.00	29450	20241018	-33.79	9930	20241118	96.37	22450	-13.14	20250319	11730	66.24	20250102	29450	-33.79	20241018	9930	96.37	20241118	2.25	N	308430	500	64 억		608442	N	N	0	N	00	N
38	20250324	121142	57	100.00	KOSDAQ		제약	N	N	N	N		N	19390	60	2	0.31	3999782840	207489	74.15	19160	19750	18960	25100	13540	19330	19277.08	4.75	0	32377	20150	19740	19320	18910	18490	19530	18700	64	5770	500	13530	10	1	12801009	2482	-30.06	8.39	12	1.62	-645.00	2310.00	29450	20241018	-34.16	9930	20241118	95.27	22450	-13.63	20250319	11730	65.30	20250102	29450	-34.16	20241018	9930	95.27	20241118	2.25	N	308430	500	64 억		608442	N	N	0	N	00	N
39	20250324	111141	57	100.00	KOSDAQ		제약	N	N	N	N		N	19310	-20	5	-0.10	3709128290	192470	68.78	19160	19750	18960	25100	13540	19330	19271.20	4.75	0	35683	20150	19740	19320	18910	18490	19530	18700	64	5770	500	13530	10	1	12801009	2472	-29.94	8.36	12	1.50	-645.00	2310.00	29450	20241018	-34.43	9930	20241118	94.46	22450	-13.99	20250319	11730	64.62	20250102	29450	-34.43	20241018	9930	94.46	20241118	2.25	N	308430	500	64 억		608442	N	N	0	N	00	N
40	20250324	101138	57	100.00	KOSDAQ		제약	N	N	N	N		N	19330	0	3	0.00	2042990335	106607	38.10	19160	19330	18960	25100	13540	19330	19163.72	4.75	0	6864	20150	19740	19320	18910	18490	19530	18700	64	5770	500	13530	10	1	12801009	2474	-29.97	8.37	12	0.83	-645.00	2310.00	29450	20241018	-34.36	9930	20241118	94.66	22450	-13.90	20250319	11730	64.79	20250102	29450	-34.36	20241018	9930	94.66	20241118	2.25	N	308430	500	64 억		608442	N	N	0	N	00	N
41	20250324	091140	57	100.00	KOSDAQ		제약	N	N	N	N		N	19100	-230	5	-1.19	429537450	22551	8.06	19160	19330	18960	25100	13540	19330	19047.13	4.75	0	5034	20150	19740	19320	18910	18490	19530	18700	64	5770	500	13530	10	1	12801009	2445	-29.61	8.27	12	0.18	-645.00	2310.00	29450	20241018	-35.14	9930	20241118	92.35	22450	-14.92	20250319	11730	62.83	20250102	29450	-35.14	20241018	9930	92.35	20241118	2.25	N	308430	500	64 억		608442	N	N	0	N	00	N
42	20250321	161155	57	100.00	KOSDAQ		제약	N	N	N	N		N	19330	-70	5	-0.36	5287223360	273759	61.69	19390	19730	18900	25200	13580	19400	19313.32	4.54	0	15143	21306	20352	19846	18892	18386	20100	18640	64	5800	500	13580	10	1	12801009	2474	-29.97	8.37	12	2.14	-645.00	2310.00	29450	20241018	-34.36	9930	20241118	94.66	22450	-13.90	20250319	11730	64.79	20250102	29450	-34.36	20241018	9930	94.66	20241118	2.29	N	308430	500	64 억		580597	N	N	0	N	00	N
43	20250321	151140	57	100.00	KOSDAQ		제약	N	N	N	N		N	19410	10	2	0.05	5099375480	264046	59.50	19390	19730	18900	25200	13580	19400	19312.45	4.54	0	17266	21306	20352	19846	18892	18386	20100	18640	64	5800	500	13580	10	1	12801009	2485	-30.09	8.40	12	2.06	-645.00	2310.00	29450	20241018	-34.09	9930	20241118	95.47	22450	-13.54	20250319	11730	65.47	20250102	29450	-34.09	20241018	9930	95.47	20241118	2.29	N	308430	500	64 억		580597	N	N	0	N	00	N
44	20250321	141141	57	100.00	KOSDAQ		제약	N	N	N	N		N	19320	-80	5	-0.41	4671443170	241913	54.51	19390	19730	18900	25200	13580	19400	19310.43	4.54	0	16834	21306	20352	19846	18892	18386	20100	18640	64	5800	500	13580	10	1	12801009	2473	-29.95	8.36	12	1.89	-645.00	2310.00	29450	20241018	-34.40	9930	20241118	94.56	22450	-13.94	20250319	11730	64.71	20250102	29450	-34.40	20241018	9930	94.56	20241118	2.29	N	308430	500	64 억		580597	N	N	0	N	00	N
45	20250321	131143	57	100.00	KOSDAQ		제약	N	N	N	N		N	19490	90	2	0.46	4214299370	218248	49.18	19390	19730	18900	25200	13580	19400	19309.68	4.54	0	26064	21306	20352	19846	18892	18386	20100	18640	64	5800	500	13580	10	1	12801009	2495	-30.22	8.44	12	1.70	-645.00	2310.00	29450	20241018	-33.82	9930	20241118	96.27	22450	-13.18	20250319	11730	66.16	20250102	29450	-33.82	20241018	9930	96.27	20241118	2.29	N	308430	500	64 억		580597	N	N	0	N	00	N
46	20250321	121143	57	100.00	KOSDAQ		제약	N	N	N	N		N	19410	10	2	0.05	3480557175	180773	40.73	19390	19680	18900	25200	13580	19400	19253.74	4.54	0	23842	21306	20352	19846	18892	18386	20100	18640	64	5800	500	13580	10	1	12801009	2485	-30.09	8.40	12	1.41	-645.00	2310.00	29450	20241018	-34.09	9930	20241118	95.47	22450	-13.54	20250319	11730	65.47	20250102	29450	-34.09	20241018	9930	95.47	20241118	2.29	N	308430	500	64 억		580597	N	N	0	N	00	N
47	20250321	111142	57	100.00	KOSDAQ		제약	N	N	N	N		N	18980	-420	5	-2.16	2834667490	147306	33.19	19390	19680	18900	25200	13580	19400	19243.39	4.54	0	21002	21306	20352	19846	18892	18386	20100	18640	64	5800	500	13580	10	1	12801009	2430	-29.43	8.22	12	1.15	-645.00	2310.00	29450	20241018	-35.55	9930	20241118	91.14	22450	-15.46	20250319	11730	61.81	20250102	29450	-35.55	20241018	9930	91.14	20241118	2.29	N	308430	500	64 억		580597	N	N	0	N	00	N
48	20250321	101144	57	100.00	KOSDAQ		제약	N	N	N	N		N	19210	-190	5	-0.98	1550040490	79918	18.01	19390	19680	19050	25200	13580	19400	19395.39	4.54	0	-1020	21306	20352	19846	18892	18386	20100	18640	64	5800	500	13580	10	1	12801009	2459	-29.78	8.32	12	0.62	-645.00	2310.00	29450	20241018	-34.77	9930	20241118	93.45	22450	-14.43	20250319	11730	63.77	20250102	29450	-34.77	20241018	9930	93.45	20241118	2.29	N	308430	500	64 억		580597	N	N	0	N	00	N
49	20250321	091149	57	100.00	KOSDAQ		제약	N	N	N	N		N	19610	210	2	1.08	305464020	15731	3.54	19390	19680	19050	25200	13580	19400	19417.97	4.54	0	714	21306	20352	19846	18892	18386	20100	18640	64	5800	500	13580	10	1	12801009	2510	-30.40	8.49	12	0.12	-645.00	2310.00	29450	20241018	-33.41	9930	20241118	97.48	22450	-12.65	20250319	11730	67.18	20250102	29450	-33.41	20241018	9930	97.48	20241118	2.29	N	308430	500	64 억		580597	N	N	0	N	00	N
50	20250320	161754	57	100.00	KOSDAQ		제약	N	N	N	N		N	19400	-850	5	-4.20	8848715570	440516	46.36	19900	20800	19340	26300	14200	20250	20088.19	3.94	0	60833	23316	21782	20916	19382	18516	21350	18950	64	6050	500	14170	10	1	12801009	2483	-30.08	8.40	12	3.44	-645.00	2310.00	29450	20241018	-34.13	9930	20241118	95.37	22450	-13.59	20250319	11730	65.39	20250102	29450	-34.13	20241018	9930	95.37	20241118	2.30	N	308430	500	64 억		504621	N	N	0	N	00	N
51	20250320	151138	57	100.00	KOSDAQ		제약	N	N	N	N		N	19350	-900	5	-4.44	8321484425	413386	43.50	19900	20800	19340	26300	14200	20250	20130.03	3.94	0	44815	23316	21782	20916	19382	18516	21350	18950	64	6050	500	14170	10	1	12801009	2477	-30.00	8.38	12	3.23	-645.00	2310.00	29450	20241018	-34.30	9930	20241118	94.86	22450	-13.81	20250319	11730	64.96	20250102	29450	-34.30	20241018	9930	94.86	20241118	2.30	N	308430	500	64 억		504621	N	N	0	N	00	N
52	20250320	141142	57	100.00	KOSDAQ		제약	N	N	N	N		N	19970	-280	5	-1.38	5909357505	290497	30.57	19900	20800	19890	26300	14200	20250	20342.26	3.94	0	3548	23316	21782	20916	19382	18516	21350	18950	64	6050	500	14170	10	1	12801009	2556	-30.96	8.65	12	2.27	-645.00	2310.00	29450	20241018	-32.19	9930	20241118	101.11	22450	-11.05	20250319	11730	70.25	20250102	29450	-32.19	20241018	9930	101.11	20241118	2.30	N	308430	500	64 억		504621	N	N	0	N	00	N
53	20250320	131142	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	250	2	1.23	5118016620	251146	26.43	19900	20800	19890	26300	14200	20250	20378.70	3.94	0	2193	23316	21782	20916	19382	18516	21350	18950	64	6050	500	14170	50	1	12801009	2624	-31.78	8.87	12	1.96	-645.00	2310.00	29450	20241018	-30.39	9930	20241118	106.45	22450	-8.69	20250319	11730	74.77	20250102	29450	-30.39	20241018	9930	106.45	20241118	2.30	N	308430	500	64 억		504621	N	N	0	N	00	N
54	20250320	121139	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	250	2	1.23	4305763995	211077	22.21	19900	20800	19890	26300	14200	20250	20399.09	3.94	0	-1582	23316	21782	20916	19382	18516	21350	18950	64	6050	500	14170	50	1	12801009	2624	-31.78	8.87	12	1.65	-645.00	2310.00	29450	20241018	-30.39	9930	20241118	106.45	22450	-8.69	20250319	11730	74.77	20250102	29450	-30.39	20241018	9930	106.45	20241118	2.30	N	308430	500	64 억		504621	N	N	0	N	00	N
55	20250320	111140	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	400	2	1.98	3905667395	191590	20.16	19900	20800	19890	26300	14200	20250	20385.62	3.94	0	-3848	23316	21782	20916	19382	18516	21350	18950	64	6050	500	14170	50	1	12801009	2643	-32.02	8.94	12	1.50	-645.00	2310.00	29450	20241018	-29.88	9930	20241118	107.96	22450	-8.02	20250319	11730	76.04	20250102	29450	-29.88	20241018	9930	107.96	20241118	2.30	N	308430	500	64 억		504621	N	N	0	N	00	N
56	20250320	101138	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	250	2	1.23	2919260845	143786	15.13	19900	20700	19890	26300	14200	20250	20302.85	3.94	0	-2464	23316	21782	20916	19382	18516	21350	18950	64	6050	500	14170	50	1	12801009	2624	-31.78	8.87	12	1.12	-645.00	2310.00	29450	20241018	-30.39	9930	20241118	106.45	22450	-8.69	20250319	11730	74.77	20250102	29450	-30.39	20241018	9930	106.45	20241118	2.30	N	308430	500	64 억		504621	N	N	0	N	00	N
57	20250320	091142	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-150	5	-0.74	1162898870	57872	6.09	19900	20450	19890	26300	14200	20250	20094.07	3.94	0	-3428	23316	21782	20916	19382	18516	21350	18950	64	6050	500	14170	50	1	12801009	2573	-31.16	8.70	12	0.45	-645.00	2310.00	29450	20241018	-31.75	9930	20241118	102.42	22450	-10.47	20250319	11730	71.36	20250102	29450	-31.75	20241018	9930	102.42	20241118	2.30	N	308430	500	64 억		504621	N	N	0	N	00	N
58	20250319	161133	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	-100	5	-0.49	20088361250	944861	225.07	20450	22450	20050	26450	14250	20350	21261.56	4.31	0	-52882	21616	20982	20616	19982	19616	20800	19800	64	6100	500	14240	50	1	12801009	2592	-55.33	29.09	12	7.38	-366.00	696.00	29450	20241018	-31.24	9930	20241118	103.93	22450	-9.80	20250319	11730	72.63	20250102	29450	-31.24	20241018	9930	103.93	20241118	2.32	N	308430	500	64 억		551328	N	N	0	N	00	N
59	20250319	151136	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	-100	5	-0.49	19766233350	928961	221.28	20450	22450	20050	26450	14250	20350	21278.21	4.31	0	-55015	21616	20982	20616	19982	19616	20800	19800	64	6100	500	14240	50	1	12801009	2592	-55.33	29.09	12	7.26	-366.00	696.00	29450	20241018	-31.24	9930	20241118	103.93	22450	-9.80	20250319	11730	72.63	20250102	29450	-31.24	20241018	9930	103.93	20241118	2.32	N	308430	500	64 억		551328	N	N	0	N	00	N
60	20250319	141139	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	100	2	0.49	18204210300	851648	202.87	20450	22450	20175	26450	14250	20350	21375.78	4.31	0	-76877	21616	20982	20616	19982	19616	20800	19800	64	6100	500	14240	50	1	12801009	2618	-55.87	29.38	12	6.65	-366.00	696.00	29450	20241018	-30.56	9930	20241118	105.94	22450	-8.91	20250319	11730	74.34	20250102	29450	-30.56	20241018	9930	105.94	20241118	2.32	N	308430	500	64 억		551328	N	N	0	N	00	N
61	20250319	131136	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	50	2	0.25	17363810400	810502	193.07	20450	22450	20175	26450	14250	20350	21424.08	4.31	0	-77044	21616	20982	20616	19982	19616	20800	19800	64	6100	500	14240	50	1	12801009	2611	-55.74	29.31	12	6.33	-366.00	696.00	29450	20241018	-30.73	9930	20241118	105.44	22450	-9.13	20250319	11730	73.91	20250102	29450	-30.73	20241018	9930	105.44	20241118	2.32	N	308430	500	64 억		551328	N	N	0	N	00	N
62	20250319	121136	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	0	3	0.00	16763297475	780989	186.04	20450	22450	20175	26450	14250	20350	21464.79	4.31	0	-78807	21616	20982	20616	19982	19616	20800	19800	64	6100	500	14240	50	1	12801009	2605	-55.60	29.24	12	6.10	-366.00	696.00	29450	20241018	-30.90	9930	20241118	104.93	22450	-9.35	20250319	11730	73.49	20250102	29450	-30.90	20241018	9930	104.93	20241118	2.32	N	308430	500	64 억		551328	N	N	0	N	00	N
63	20250319	111135	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	100	2	0.49	15191180850	703661	167.62	20450	22450	20400	26450	14250	20350	21589.52	4.31	0	-78406	21616	20982	20616	19982	19616	20800	19800	64	6100	500	14240	50	1	12801009	2618	-55.87	29.38	12	5.50	-366.00	696.00	29450	20241018	-30.56	9930	20241118	105.94	22450	-8.91	20250319	11730	74.34	20250102	29450	-30.56	20241018	9930	105.94	20241118	2.32	N	308430	500	64 억		551328	N	N	0	N	00	N
64	20250319	101136	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	850	2	4.18	12955315275	596542	142.10	20450	22450	20400	26450	14250	20350	21718.32	4.31	0	-65863	21616	20982	20616	19982	19616	20800	19800	64	6100	500	14240	50	1	12801009	2714	-57.92	30.46	12	4.66	-366.00	696.00	29450	20241018	-28.01	9930	20241118	113.49	22450	-5.57	20250319	11730	80.73	20250102	29450	-28.01	20241018	9930	113.49	20241118	2.32	N	308430	500	64 억		551328	N	N	0	N	00	N
65	20250319	091142	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	1650	2	8.11	6665698900	302951	72.16	20450	22450	20400	26450	14250	20350	22004.86	4.31	0	-46373	21616	20982	20616	19982	19616	20800	19800	64	6100	500	14240	50	1	12801009	2816	-60.11	31.61	12	2.37	-366.00	696.00	29450	20241018	-25.30	9930	20241118	121.55	22450	-2.00	20250319	11730	87.55	20250102	29450	-25.30	20241018	9930	121.55	20241118	2.32	N	308430	500	64 억		551328	N	N	0	N	00	N
66	20250318	161130	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-550	5	-2.63	8528900750	410716	79.80	20900	21250	20250	27150	14650	20900	20768.73	4.15	0	4939	21700	21300	20800	20400	19900	21500	20600	64	6250	500	14630	50	1	12801009	2605	-55.60	29.24	12	3.21	-366.00	696.00	29450	20241018	-30.90	9930	20241118	104.93	21425	-5.02	20250314	11730	73.49	20250102	29450	-30.90	20241018	9930	104.93	20241118	2.46	N	308430	500	64 억		530804	N	N	0	N	00	N
67	20250318	151135	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-400	5	-1.91	8123771100	390848	75.94	20900	21250	20250	27150	14650	20900	20784.99	4.15	0	3380	21700	21300	20800	20400	19900	21500	20600	64	6250	500	14630	50	1	12801009	2624	-56.01	29.45	12	3.05	-366.00	696.00	29450	20241018	-30.39	9930	20241118	106.45	21425	-4.32	20250314	11730	74.77	20250102	29450	-30.39	20241018	9930	106.45	20241118	2.46	N	308430	500	64 억		530804	N	N	0	N	00	N
68	20250318	141132	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-350	5	-1.67	6720256100	322082	62.58	20900	21250	20500	27150	14650	20900	20865.05	4.15	0	-5559	21700	21300	20800	20400	19900	21500	20600	64	6250	500	14630	50	1	12801009	2631	-56.15	29.53	12	2.52	-366.00	696.00	29450	20241018	-30.22	9930	20241118	106.95	21425	-4.08	20250314	11730	75.19	20250102	29450	-30.22	20241018	9930	106.95	20241118	2.46	N	308430	500	64 억		530804	N	N	0	N	00	N
69	20250318	131131	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	-150	5	-0.72	5777034525	276551	53.73	20900	21250	20500	27150	14650	20900	20889.58	4.15	0	538	21700	21300	20800	20400	19900	21500	20600	64	6250	500	14630	50	1	12801009	2656	-56.69	29.81	12	2.16	-366.00	696.00	29450	20241018	-29.54	9930	20241118	108.96	21425	-3.15	20250314	11730	76.90	20250102	29450	-29.54	20241018	9930	108.96	20241118	2.46	N	308430	500	64 억		530804	N	N	0	N	00	N
70	20250318	121134	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	-100	5	-0.48	5257662575	251477	48.86	20900	21250	20500	27150	14650	20900	20907.13	4.15	0	-3906	21700	21300	20800	20400	19900	21500	20600	64	6250	500	14630	50	1	12801009	2663	-56.83	29.89	12	1.96	-366.00	696.00	29450	20241018	-29.37	9930	20241118	109.47	21425	-2.92	20250314	11730	77.32	20250102	29450	-29.37	20241018	9930	109.47	20241118	2.46	N	308430	500	64 억		530804	N	N	0	N	00	N
71	20250318	111132	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	100	2	0.48	4510798500	215593	41.89	20900	21250	20500	27150	14650	20900	20922.75	4.15	0	-4639	21700	21300	20800	20400	19900	21500	20600	64	6250	500	14630	50	1	12801009	2688	-57.38	30.17	12	1.68	-366.00	696.00	29450	20241018	-28.69	9930	20241118	111.48	21425	-1.98	20250314	11730	79.03	20250102	29450	-28.69	20241018	9930	111.48	20241118	2.46	N	308430	500	64 억		530804	N	N	0	N	00	N
72	20250318	101134	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	0	3	0.00	3235782650	154826	30.08	20900	21250	20500	27150	14650	20900	20899.48	4.15	0	-2717	21700	21300	20800	20400	19900	21500	20600	64	6250	500	14630	50	1	12801009	2675	-57.10	30.03	12	1.21	-366.00	696.00	29450	20241018	-29.03	9930	20241118	110.47	21425	-2.45	20250314	11730	78.18	20250102	29450	-29.03	20241018	9930	110.47	20241118	2.46	N	308430	500	64 억		530804	N	N	0	N	00	N
73	20250318	091137	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-50	5	-0.24	1034382675	50041	9.72	20900	21000	20500	27150	14650	20900	20670.70	4.15	0	11971	21700	21300	20800	20400	19900	21500	20600	64	6250	500	14630	50	1	12801009	2669	-56.97	29.96	12	0.39	-366.00	696.00	29450	20241018	-29.20	9930	20241118	109.97	21425	-2.68	20250314	11730	77.75	20250102	29450	-29.20	20241018	9930	109.97	20241118	2.46	N	308430	500	64 억		530804	N	N	0	N	00	N
74	20250317	161129	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	300	2	1.46	10426641500	503024	29.61	20850	21200	20300	26750	14450	20600	20727.68	4.29	0	-20667	22720	21660	20365	19305	18010	22190	19835	64	6150	500	14420	50	1	12801009	2675	-57.10	30.03	12	3.93	-366.00	696.00	29450	20241018	-29.03	9930	20241118	110.47	21425	-2.45	20250314	11730	78.18	20250102	29450	-29.03	20241018	9930	110.47	20241118	2.40	N	308430	500	64 억		549253	N	N	0	N	00	N
75	20250317	151128	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	100	2	0.49	9731253250	469690	27.65	20850	21200	20300	26750	14450	20600	20718.46	4.29	0	-18352	22720	21660	20365	19305	18010	22190	19835	64	6150	500	14420	50	1	12801009	2650	-56.56	29.74	12	3.67	-366.00	696.00	29450	20241018	-29.71	9930	20241118	108.46	21425	-3.38	20250314	11730	76.47	20250102	29450	-29.71	20241018	9930	108.46	20241118	2.40	N	308430	500	64 억		549253	N	N	0	N	00	N
76	20250317	141130	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	100	2	0.49	8249312950	398189	23.44	20850	21200	20300	26750	14450	20600	20717.08	4.29	0	-24153	22720	21660	20365	19305	18010	22190	19835	64	6150	500	14420	50	1	12801009	2650	-56.56	29.74	12	3.11	-366.00	696.00	29450	20241018	-29.71	9930	20241118	108.46	21425	-3.38	20250314	11730	76.47	20250102	29450	-29.71	20241018	9930	108.46	20241118	2.40	N	308430	500	64 억		549253	N	N	0	N	00	N
77	20250317	131129	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	50	2	0.24	7686915925	370936	21.83	20850	21200	20300	26750	14450	20600	20723.02	4.29	0	-23401	22720	21660	20365	19305	18010	22190	19835	64	6150	500	14420	50	1	12801009	2643	-56.42	29.67	12	2.90	-366.00	696.00	29450	20241018	-29.88	9930	20241118	107.96	21425	-3.62	20250314	11730	76.04	20250102	29450	-29.88	20241018	9930	107.96	20241118	2.40	N	308430	500	64 억		549253	N	N	0	N	00	N
78	20250317	121129	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	300	2	1.46	6010955825	290701	17.11	20850	21050	20300	26750	14450	20600	20677.45	4.29	0	-20359	22720	21660	20365	19305	18010	22190	19835	64	6150	500	14420	50	1	12801009	2675	-57.10	30.03	12	2.27	-366.00	696.00	29450	20241018	-29.03	9930	20241118	110.47	21425	-2.45	20250314	11730	78.18	20250102	29450	-29.03	20241018	9930	110.47	20241118	2.40	N	308430	500	64 억		549253	N	N	0	N	00	N
79	20250317	111128	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	100	2	0.49	4818296075	233545	13.75	20850	20950	20300	26750	14450	20600	20631.12	4.29	0	-14913	22720	21660	20365	19305	18010	22190	19835	64	6150	500	14420	50	1	12801009	2650	-56.56	29.74	12	1.82	-366.00	696.00	29450	20241018	-29.71	9930	20241118	108.46	21425	-3.38	20250314	11730	76.47	20250102	29450	-29.71	20241018	9930	108.46	20241118	2.40	N	308430	500	64 억		549253	N	N	0	N	00	N
80	20250317	101127	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-100	5	-0.49	3711167275	179980	10.59	20850	20950	20300	26750	14450	20600	20619.89	4.29	0	-10697	22720	21660	20365	19305	18010	22190	19835	64	6150	500	14420	50	1	12801009	2624	-56.01	29.45	12	1.41	-366.00	696.00	29450	20241018	-30.39	9930	20241118	106.45	21425	-4.32	20250314	11730	74.77	20250102	29450	-30.39	20241018	9930	106.45	20241118	2.40	N	308430	500	64 억		549253	N	N	0	N	00	N
81	20250317	091131	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	0	3	0.00	1611601150	78030	4.59	20850	20950	20400	26750	14450	20600	20653.61	4.29	0	-17091	22720	21660	20365	19305	18010	22190	19835	64	6150	500	14420	50	1	12801009	2637	-56.28	29.60	12	0.61	-366.00	696.00	29450	20241018	-30.05	9930	20241118	107.45	21425	-3.85	20250314	11730	75.62	20250102	29450	-30.05	20241018	9930	107.45	20241118	2.40	N	308430	500	64 억		549253	N	N	0	N	00	N
82	20250314	161123	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	1330	2	6.90	34376766715	1678317	71.46	19300	21425	19070	25050	13490	19270	20483.04	3.67	0	82745	21510	20390	18880	17760	16250	20950	18320	64	5780	500	13480	50	1	12801009	2637	-56.28	29.60	12	13.11	-366.00	696.00	29450	20241018	-30.05	9930	20241118	107.45	21425	-3.85	20250314	11730	75.62	20250102	29450	-30.05	20241018	9930	107.45	20241118	2.67	N	308430	500	64 억		469648	N	N	0	N	00	N
83	20250314	151132	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	1230	2	6.38	33604742965	1640668	69.86	19300	21425	19070	25050	13490	19270	20482.65	3.67	0	71324	21510	20390	18880	17760	16250	20950	18320	64	5780	500	13480	50	1	12801009	2624	-56.01	29.45	12	12.82	-366.00	696.00	29450	20241018	-30.39	9930	20241118	106.45	21425	-4.32	20250314	11730	74.77	20250102	29450	-30.39	20241018	9930	106.45	20241118	2.67	N	308430	500	64 억		469648	N	N	0	N	00	N
84	20250314	141125	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	930	2	4.83	32164143090	1570083	66.86	19300	21425	19070	25050	13490	19270	20485.94	3.67	0	61314	21510	20390	18880	17760	16250	20950	18320	64	5780	500	13480	50	1	12801009	2586	-55.19	29.02	12	12.27	-366.00	696.00	29450	20241018	-31.41	9930	20241118	103.42	21425	-5.72	20250314	11730	72.21	20250102	29450	-31.41	20241018	9930	103.42	20241118	2.67	N	308430	500	64 억		469648	N	N	0	N	00	N
85	20250314	131124	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	1330	2	6.90	29658180065	1446081	61.58	19300	21425	19070	25050	13490	19270	20509.69	3.67	0	34251	21510	20390	18880	17760	16250	20950	18320	64	5780	500	13480	50	1	12801009	2637	-56.28	29.60	12	11.30	-366.00	696.00	29450	20241018	-30.05	9930	20241118	107.45	21425	-3.85	20250314	11730	75.62	20250102	29450	-30.05	20241018	9930	107.45	20241118	2.67	N	308430	500	64 억		469648	N	N	0	N	00	N
86	20250314	121126	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	1330	2	6.90	28590911565	1394224	59.37	19300	21425	19070	25050	13490	19270	20507.04	3.67	0	28854	21510	20390	18880	17760	16250	20950	18320	64	5780	500	13480	50	1	12801009	2637	-56.28	29.60	12	10.89	-366.00	696.00	29450	20241018	-30.05	9930	20241118	107.45	21425	-3.85	20250314	11730	75.62	20250102	29450	-30.05	20241018	9930	107.45	20241118	2.67	N	308430	500	64 억		469648	N	N	0	N	00	N
87	20250314	111126	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	1480	2	7.68	26383226790	1286566	54.78	19300	21425	19070	25050	13490	19270	20507.09	3.67	0	17014	21510	20390	18880	17760	16250	20950	18320	64	5780	500	13480	50	1	12801009	2656	-56.69	29.81	12	10.05	-366.00	696.00	29450	20241018	-29.54	9930	20241118	108.96	21425	-3.15	20250314	11730	76.90	20250102	29450	-29.54	20241018	9930	108.96	20241118	2.67	N	308430	500	64 억		469648	N	N	0	N	00	N
88	20250314	101124	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	1630	2	8.46	17460661915	862501	36.73	19300	21000	19070	25050	13490	19270	20244.68	3.67	0	-15250	21510	20390	18880	17760	16250	20950	18320	64	5780	500	13480	50	1	12801009	2675	-57.10	30.03	12	6.74	-366.00	696.00	29450	20241018	-29.03	9930	20241118	110.47	21000	-0.48	20250314	11730	78.18	20250102	29450	-29.03	20241018	9930	110.47	20241118	2.67	N	308430	500	64 억		469648	N	N	0	N	00	N
89	20250314	091131	57	100.00	KOSDAQ		제약	N	N	N	N		N	19750	480	2	2.49	3363248045	170653	7.27	19300	20000	19070	25050	13490	19270	19709.14	3.67	0	-16448	21510	20390	18880	17760	16250	20950	18320	64	5780	500	13480	10	1	12801009	2528	-53.96	28.38	12	1.33	-366.00	696.00	29450	20241018	-32.94	9930	20241118	98.89	20000	0.00	20250313	11730	68.37	20250102	29450	-32.94	20241018	9930	98.89	20241118	2.67	N	308430	500	64 억		469648	N	N	0	N	00	N
90	20250313	161118	57	100.00	KOSDAQ		제약	N	N	N	N		N	19270	1850	2	10.62	45337155845	2330975	233.77	17420	20000	17370	22600	12200	17420	19450.09	2.88	0	87138	19186	18302	17116	16232	15046	18745	16675	64	5180	500	12190	10	1	12801009	2467	-52.65	27.69	12	18.21	-366.00	696.00	29450	20241018	-34.57	9930	20241118	94.06	20000	-3.65	20250313	11730	64.28	20250102	29450	-34.57	20241018	9930	94.06	20241118	2.74	N	308430	500	64 억		368488	N	N	0	N	00	N
91	20250313	151118	57	100.00	KOSDAQ		제약	N	N	N	N		N	19380	1960	2	11.25	44159830570	2270098	227.66	17420	20000	17370	22600	12200	17420	19452.83	2.88	0	86114	19186	18302	17116	16232	15046	18745	16675	64	5180	500	12190	10	1	12801009	2481	-52.95	27.84	12	17.73	-366.00	696.00	29450	20241018	-34.19	9930	20241118	95.17	20000	-3.10	20250313	11730	65.22	20250102	29450	-34.19	20241018	9930	95.17	20241118	2.74	N	308430	500	64 억		368488	N	N	0	N	00	N
92	20250313	141119	57	100.00	KOSDAQ		제약	N	N	N	N		N	19310	1890	2	10.85	42419610130	2180480	218.68	17420	20000	17370	22600	12200	17420	19454.25	2.88	0	84634	19186	18302	17116	16232	15046	18745	16675	64	5180	500	12190	10	1	12801009	2472	-52.76	27.74	12	17.03	-366.00	696.00	29450	20241018	-34.43	9930	20241118	94.46	20000	-3.45	20250313	11730	64.62	20250102	29450	-34.43	20241018	9930	94.46	20241118	2.74	N	308430	500	64 억		368488	N	N	0	N	00	N
93	20250313	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	19240	1820	2	10.45	40349098365	2073672	207.97	17420	20000	17370	22600	12200	17420	19457.80	2.88	0	83434	19186	18302	17116	16232	15046	18745	16675	64	5180	500	12190	10	1	12801009	2463	-52.57	27.64	12	16.20	-366.00	696.00	29450	20241018	-34.67	9930	20241118	93.76	20000	-3.80	20250313	11730	64.02	20250102	29450	-34.67	20241018	9930	93.76	20241118	2.74	N	308430	500	64 억		368488	N	N	0	N	00	N
94	20250313	121118	57	100.00	KOSDAQ		제약	N	N	N	N		N	19600	2180	2	12.51	37885840380	1947034	195.26	17420	20000	17370	22600	12200	17420	19458.23	2.88	0	70907	19186	18302	17116	16232	15046	18745	16675	64	5180	500	12190	10	1	12801009	2509	-53.55	28.16	12	15.21	-366.00	696.00	29450	20241018	-33.45	9930	20241118	97.38	20000	-2.00	20250313	11730	67.09	20250102	29450	-33.45	20241018	9930	97.38	20241118	2.74	N	308430	500	64 억		368488	N	N	0	N	00	N
95	20250313	111120	57	100.00	KOSDAQ		제약	N	N	N	N		N	19680	2260	2	12.97	34065410210	1753023	175.81	17420	20000	17370	22600	12200	17420	19432.38	2.88	0	61619	19186	18302	17116	16232	15046	18745	16675	64	5180	500	12190	10	1	12801009	2519	-53.77	28.28	12	13.69	-366.00	696.00	29450	20241018	-33.17	9930	20241118	98.19	20000	-1.60	20250313	11730	67.77	20250102	29450	-33.17	20241018	9930	98.19	20241118	2.74	N	308430	500	64 억		368488	N	N	0	N	00	N
96	20250313	101118	57	100.00	KOSDAQ		제약	N	N	N	N		N	19760	2340	2	13.43	25956016205	1339480	134.33	17420	20000	17370	22600	12200	17420	19377.68	2.88	0	40351	19186	18302	17116	16232	15046	18745	16675	64	5180	500	12190	10	1	12801009	2529	-53.99	28.39	12	10.46	-366.00	696.00	29450	20241018	-32.90	9930	20241118	98.99	20000	-1.20	20250313	11730	68.46	20250102	29450	-32.90	20241018	9930	98.99	20241118	2.74	N	308430	500	64 억		368488	N	N	0	N	00	N
97	20250313	091121	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	100	2	0.57	541483460	30961	3.11	17420	17770	17370	22600	12200	17420	17489.21	2.88	0	-6657	19186	18302	17116	16232	15046	18745	16675	64	5180	500	12190	10	1	12801009	2243	-47.87	25.17	12	0.24	-366.00	696.00	29450	20241018	-40.51	9930	20241118	76.44	19800	-11.52	20250204	11730	49.36	20250102	29450	-40.51	20241018	9930	76.44	20241118	2.74	N	308430	500	64 억		368488	N	N	0	N	00	N
98	20250312	161112	57	100.00	KOSDAQ		제약	N	N	N	N		N	17420	1560	2	9.84	17238836350	992035	496.25	16290	18000	15930	20600	11110	15860	17377.19	1.29	0	205894	16760	16310	15780	15330	14800	16535	15555	64	4740	500	11100	10	1	12801009	2230	-47.60	25.03	12	7.75	-366.00	696.00	29450	20241018	-40.85	9930	20241118	75.43	19800	-12.02	20250204	11730	48.51	20250102	29450	-40.85	20241018	9930	75.43	20241118	2.75	N	308430	500	64 억		164562	N	N	0	N	00	N
99	20250312	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	1680	2	10.59	16861613610	970391	485.43	16290	18000	15930	20600	11110	15860	17376.10	1.29	0	203611	16760	16310	15780	15330	14800	16535	15555	64	4740	500	11100	10	1	12801009	2245	-47.92	25.20	12	7.58	-366.00	696.00	29450	20241018	-40.44	9930	20241118	76.64	19800	-11.41	20250204	11730	49.53	20250102	29450	-40.44	20241018	9930	76.64	20241118	2.75	N	308430	500	64 억		164562	N	N	0	N	00	N
100	20250312	141111	57	100.00	KOSDAQ		제약	N	N	N	N		N	17690	1830	2	11.54	15552812300	895733	448.08	16290	18000	15930	20600	11110	15860	17363.22	1.29	0	189914	16760	16310	15780	15330	14800	16535	15555	64	4740	500	11100	10	1	12801009	2264	-48.33	25.42	12	7.00	-366.00	696.00	29450	20241018	-39.93	9930	20241118	78.15	19800	-10.66	20250204	11730	50.81	20250102	29450	-39.93	20241018	9930	78.15	20241118	2.75	N	308430	500	64 억		164562	N	N	0	N	00	N
101	20250312	131112	57	100.00	KOSDAQ		제약	N	N	N	N		N	17890	2030	2	12.80	13839763525	799662	400.02	16290	18000	15930	20600	11110	15860	17307.02	1.29	0	184887	16760	16310	15780	15330	14800	16535	15555	64	4740	500	11100	10	1	12801009	2290	-48.88	25.70	12	6.25	-366.00	696.00	29450	20241018	-39.25	9930	20241118	80.16	19800	-9.65	20250204	11730	52.51	20250102	29450	-39.25	20241018	9930	80.16	20241118	2.75	N	308430	500	64 억		164562	N	N	0	N	00	N
102	20250312	121115	57	100.00	KOSDAQ		제약	N	N	N	N		N	17830	1970	2	12.42	12548542705	727178	363.76	16290	18000	15930	20600	11110	15860	17256.49	1.29	0	172474	16760	16310	15780	15330	14800	16535	15555	64	4740	500	11100	10	1	12801009	2282	-48.72	25.62	12	5.68	-366.00	696.00	29450	20241018	-39.46	9930	20241118	79.56	19800	-9.95	20250204	11730	52.00	20250102	29450	-39.46	20241018	9930	79.56	20241118	2.75	N	308430	500	64 억		164562	N	N	0	N	00	N
103	20250312	111107	57	100.00	KOSDAQ		제약	N	N	N	N		N	17730	1870	2	11.79	9841822535	573704	286.99	16290	18000	15930	20600	11110	15860	17154.88	1.29	0	141160	16760	16310	15780	15330	14800	16535	15555	64	4740	500	11100	10	1	12801009	2270	-48.44	25.47	12	4.48	-366.00	696.00	29450	20241018	-39.80	9930	20241118	78.55	19800	-10.45	20250204	11730	51.15	20250102	29450	-39.80	20241018	9930	78.55	20241118	2.75	N	308430	500	64 억		164562	N	N	0	N	00	N
104	20250312	101109	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	1120	2	7.06	3218422145	195287	97.69	16290	17000	15930	20600	11110	15860	16480.47	1.29	0	40862	16760	16310	15780	15330	14800	16535	15555	64	4740	500	11100	10	1	12801009	2174	-46.39	24.40	12	1.53	-366.00	696.00	29450	20241018	-42.34	9930	20241118	71.00	19800	-14.24	20250204	11730	44.76	20250102	29450	-42.34	20241018	9930	71.00	20241118	2.75	N	308430	500	64 억		164562	N	N	0	N	00	N
105	20250312	091117	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	320	2	2.02	450392525	27880	13.95	16290	16300	15930	20600	11110	15860	16154.68	1.29	0	-9520	16760	16310	15780	15330	14800	16535	15555	64	4740	500	11100	10	1	12801009	2071	-44.21	23.25	12	0.22	-366.00	696.00	29450	20241018	-45.06	9930	20241118	62.94	19800	-18.28	20250204	11730	37.94	20250102	29450	-45.06	20241018	9930	62.94	20241118	2.75	N	308430	500	64 억		164562	N	N	0	N	00	N
106	20250311	161104	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	-80	5	-0.50	3010185590	190338	84.79	15250	16230	15250	20700	11160	15940	15814.93	1.04	0	30944	16606	16272	15986	15652	15366	16440	15820	64	4760	500	11150	10	1	12801009	2030	-43.33	22.79	12	1.49	-366.00	696.00	29450	20241018	-46.15	9930	20241118	59.72	19800	-19.90	20250204	11730	35.21	20250102	29450	-46.15	20241018	9930	59.72	20241118	2.66	N	308430	500	64 억		133561	N	N	0	N	00	N
107	20250311	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	10	2	0.06	2905990760	183778	81.86	15250	16230	15250	20700	11160	15940	15812.50	1.04	0	31708	16606	16272	15986	15652	15366	16440	15820	64	4760	500	11150	10	1	12801009	2042	-43.58	22.92	12	1.44	-366.00	696.00	29450	20241018	-45.84	9930	20241118	60.62	19800	-19.44	20250204	11730	35.98	20250102	29450	-45.84	20241018	9930	60.62	20241118	2.66	N	308430	500	64 억		133561	N	N	0	N	00	N
108	20250311	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	60	2	0.38	2319336115	147155	65.55	15250	16150	15250	20700	11160	15940	15761.17	1.04	0	26312	16606	16272	15986	15652	15366	16440	15820	64	4760	500	11150	10	1	12801009	2048	-43.72	22.99	12	1.15	-366.00	696.00	29450	20241018	-45.67	9930	20241118	61.13	19800	-19.19	20250204	11730	36.40	20250102	29450	-45.67	20241018	9930	61.13	20241118	2.66	N	308430	500	64 억		133561	N	N	0	N	00	N
109	20250311	131107	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	-10	5	-0.06	1776678880	113265	50.45	15250	15990	15250	20700	11160	15940	15686.02	1.04	0	17044	16606	16272	15986	15652	15366	16440	15820	64	4760	500	11150	10	1	12801009	2039	-43.52	22.89	12	0.88	-366.00	696.00	29450	20241018	-45.91	9930	20241118	60.42	19800	-19.55	20250204	11730	35.81	20250102	29450	-45.91	20241018	9930	60.42	20241118	2.66	N	308430	500	64 억		133561	N	N	0	N	00	N
110	20250311	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-190	5	-1.19	1508192200	96265	42.88	15250	15990	15250	20700	11160	15940	15667.06	1.04	0	14192	16606	16272	15986	15652	15366	16440	15820	64	4760	500	11150	10	1	12801009	2016	-43.03	22.63	12	0.75	-366.00	696.00	29450	20241018	-46.52	9930	20241118	58.61	19800	-20.45	20250204	11730	34.27	20250102	29450	-46.52	20241018	9930	58.61	20241118	2.66	N	308430	500	64 억		133561	N	N	0	N	00	N
111	20250311	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	-270	5	-1.69	1325501770	84622	37.70	15250	15990	15250	20700	11160	15940	15663.77	1.04	0	12183	16606	16272	15986	15652	15366	16440	15820	64	4760	500	11150	10	1	12801009	2006	-42.81	22.51	12	0.66	-366.00	696.00	29450	20241018	-46.79	9930	20241118	57.80	19800	-20.86	20250204	11730	33.59	20250102	29450	-46.79	20241018	9930	57.80	20241118	2.66	N	308430	500	64 억		133561	N	N	0	N	00	N
112	20250311	101106	57	100.00	KOSDAQ		제약	N	N	N	N		N	15890	-50	5	-0.31	943479620	60210	26.82	15250	15990	15250	20700	11160	15940	15669.78	1.04	0	7472	16606	16272	15986	15652	15366	16440	15820	64	4760	500	11150	10	1	12801009	2034	-43.42	22.83	12	0.47	-366.00	696.00	29450	20241018	-46.04	9930	20241118	60.02	19800	-19.75	20250204	11730	35.46	20250102	29450	-46.04	20241018	9930	60.02	20241118	2.66	N	308430	500	64 억		133561	N	N	0	N	00	N
113	20250311	091107	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	-280	5	-1.76	423200405	27325	12.17	15250	15850	15250	20700	11160	15940	15487.51	1.04	0	10350	16606	16272	15986	15652	15366	16440	15820	64	4760	500	11150	10	1	12801009	2005	-42.79	22.50	12	0.21	-366.00	696.00	29450	20241018	-46.83	9930	20241118	57.70	19800	-20.91	20250204	11730	33.50	20250102	29450	-46.83	20241018	9930	57.70	20241118	2.66	N	308430	500	64 억		133561	N	N	0	N	00	N
114	20250310	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	130	2	0.82	3539489710	220645	49.09	15700	16320	15700	20550	11070	15810	16042.02	0.90	0	17806	17456	16632	16096	15272	14736	16365	15005	64	4740	500	11060	10	1	12801009	2040	-43.55	22.90	12	1.72	-366.00	696.00	29450	20241018	-45.87	9930	20241118	60.52	19800	-19.49	20250204	11730	35.89	20250102	29450	-45.87	20241018	9930	60.52	20241118	2.73	N	308430	500	64 억		115764	N	N	0	N	00	N
115	20250310	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	0	3	0.00	3350468140	208690	46.43	15700	16320	15700	20550	11070	15810	16055.04	0.90	0	18137	17456	16632	16096	15272	14736	16365	15005	64	4740	500	11060	10	1	12801009	2024	-43.20	22.72	12	1.63	-366.00	696.00	29450	20241018	-46.32	9930	20241118	59.21	19800	-20.15	20250204	11730	34.78	20250102	29450	-46.32	20241018	9930	59.21	20241118	2.73	N	308430	500	64 억		115764	N	N	0	N	00	N
116	20250310	141102	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	360	2	2.28	2757677960	171589	38.18	15700	16320	15700	20550	11070	15810	16071.78	0.90	0	34618	17456	16632	16096	15272	14736	16365	15005	64	4740	500	11060	10	1	12801009	2070	-44.18	23.23	12	1.34	-366.00	696.00	29450	20241018	-45.09	9930	20241118	62.84	19800	-18.33	20250204	11730	37.85	20250102	29450	-45.09	20241018	9930	62.84	20241118	2.73	N	308430	500	64 억		115764	N	N	0	N	00	N
117	20250310	131101	57	100.00	KOSDAQ		제약	N	N	N	N		N	16140	330	2	2.09	2506588560	156037	34.72	15700	16320	15700	20550	11070	15810	16064.46	0.90	0	38805	17456	16632	16096	15272	14736	16365	15005	64	4740	500	11060	10	1	12801009	2066	-44.10	23.19	12	1.22	-366.00	696.00	29450	20241018	-45.20	9930	20241118	62.54	19800	-18.48	20250204	11730	37.60	20250102	29450	-45.20	20241018	9930	62.54	20241118	2.73	N	308430	500	64 억		115764	N	N	0	N	00	N
118	20250310	121058	57	100.00	KOSDAQ		제약	N	N	N	N		N	16125	315	2	1.99	2243912120	139763	31.10	15700	16320	15700	20550	11070	15810	16055.54	0.90	0	35347	17456	16632	16096	15272	14736	16365	15005	64	4740	500	11060	10	1	12801009	2064	-44.06	23.17	12	1.09	-366.00	696.00	29450	20241018	-45.25	9930	20241118	62.39	19800	-18.56	20250204	11730	37.47	20250102	29450	-45.25	20241018	9930	62.39	20241118	2.73	N	308430	500	64 억		115764	N	N	0	N	00	N
119	20250310	111058	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	310	2	1.96	1994455480	124329	27.66	15700	16320	15700	20550	11070	15810	16042.20	0.90	0	31602	17456	16632	16096	15272	14736	16365	15005	64	4740	500	11060	10	1	12801009	2064	-44.04	23.16	12	0.97	-366.00	696.00	29450	20241018	-45.26	9930	20241118	62.34	19800	-18.59	20250204	11730	37.43	20250102	29450	-45.26	20241018	9930	62.34	20241118	2.73	N	308430	500	64 억		115764	N	N	0	N	00	N
120	20250310	101058	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	430	2	2.72	1438098950	89978	20.02	15700	16260	15700	20550	11070	15810	15983.25	0.90	0	25318	17456	16632	16096	15272	14736	16365	15005	64	4740	500	11060	10	1	12801009	2079	-44.37	23.33	12	0.70	-366.00	696.00	29450	20241018	-44.86	9930	20241118	63.54	19800	-17.98	20250204	11730	38.45	20250102	29450	-44.86	20241018	9930	63.54	20241118	2.73	N	308430	500	64 억		115764	N	N	0	N	00	N
121	20250310	091059	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	-10	5	-0.06	179845950	11345	2.52	15700	16170	15700	20550	11070	15810	15853.36	0.90	0	637	17456	16632	16096	15272	14736	16365	15005	64	4740	500	11060	10	1	12801009	2023	-43.17	22.70	12	0.09	-366.00	696.00	29450	20241018	-46.35	9930	20241118	59.11	19800	-20.20	20250204	11730	34.70	20250102	29450	-46.35	20241018	9930	59.11	20241118	2.73	N	308430	500	64 억		115764	N	N	0	N	00	N
122	20250307	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	-1170	5	-6.89	7128592315	441075	97.64	16690	16920	15560	22050	11890	16980	16162.42	1.25	0	-45925	17980	17480	16860	16360	15740	17730	16610	64	5070	500	11880	10	1	12801009	2024	-43.20	22.72	12	3.45	-366.00	696.00	29450	20241018	-46.32	9930	20241118	59.21	19800	-20.15	20250204	11730	34.78	20250102	29450	-46.32	20241018	9930	59.21	20241118	2.52	N	308430	500	64 억		160446	N	N	0	N	00	N
123	20250307	151100	57	100.00	KOSDAQ		제약	N	N	N	N		N	15820	-1160	5	-6.83	6944202440	429438	95.06	16690	16920	15560	22050	11890	16980	16170.44	1.25	0	-45968	17980	17480	16860	16360	15740	17730	16610	64	5070	500	11880	10	1	12801009	2025	-43.22	22.73	12	3.35	-366.00	696.00	29450	20241018	-46.28	9930	20241118	59.32	19800	-20.10	20250204	11730	34.87	20250102	29450	-46.28	20241018	9930	59.32	20241118	2.52	N	308430	500	64 억		160446	N	N	0	N	00	N
124	20250307	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	-1080	5	-6.36	5707731425	351062	77.71	16690	16920	15855	22050	11890	16980	16258.47	1.25	0	-45456	17980	17480	16860	16360	15740	17730	16610	64	5070	500	11880	10	1	12801009	2035	-43.44	22.84	12	2.74	-366.00	696.00	29450	20241018	-46.01	9930	20241118	60.12	19800	-19.70	20250204	11730	35.55	20250102	29450	-46.01	20241018	9930	60.12	20241118	2.52	N	308430	500	64 억		160446	N	N	0	N	00	N
125	20250307	131059	57	100.00	KOSDAQ		제약	N	N	N	N		N	15890	-1090	5	-6.42	5032503320	308774	68.35	16690	16920	15860	22050	11890	16980	16298.34	1.25	0	-41853	17980	17480	16860	16360	15740	17730	16610	64	5070	500	11880	10	1	12801009	2034	-43.42	22.83	12	2.41	-366.00	696.00	29450	20241018	-46.04	9930	20241118	60.02	19800	-19.75	20250204	11730	35.46	20250102	29450	-46.04	20241018	9930	60.02	20241118	2.52	N	308430	500	64 억		160446	N	N	0	N	00	N
126	20250307	121058	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	-990	5	-5.83	4587672185	280849	62.17	16690	16920	15860	22050	11890	16980	16335.01	1.25	0	-38783	17980	17480	16860	16360	15740	17730	16610	64	5070	500	11880	10	1	12801009	2047	-43.69	22.97	12	2.19	-366.00	696.00	29450	20241018	-45.70	9930	20241118	61.03	19800	-19.24	20250204	11730	36.32	20250102	29450	-45.70	20241018	9930	61.03	20241118	2.52	N	308430	500	64 억		160446	N	N	0	N	00	N
127	20250307	111056	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	-700	5	-4.12	3137399990	190590	42.19	16690	16920	16210	22050	11890	16980	16461.51	1.25	0	-22490	17980	17480	16860	16360	15740	17730	16610	64	5070	500	11880	10	1	12801009	2084	-44.48	23.39	12	1.49	-366.00	696.00	29450	20241018	-44.72	9930	20241118	63.95	19800	-17.78	20250204	11730	38.79	20250102	29450	-44.72	20241018	9930	63.95	20241118	2.52	N	308430	500	64 억		160446	N	N	0	N	00	N
128	20250307	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	16360	-620	5	-3.65	1723132010	103777	22.97	16690	16920	16360	22050	11890	16980	16604.18	1.25	0	-17962	17980	17480	16860	16360	15740	17730	16610	64	5070	500	11880	10	1	12801009	2094	-44.70	23.51	12	0.81	-366.00	696.00	29450	20241018	-44.45	9930	20241118	64.75	19800	-17.37	20250204	11730	39.47	20250102	29450	-44.45	20241018	9930	64.75	20241118	2.52	N	308430	500	64 억		160446	N	N	0	N	00	N
129	20250307	091101	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	-270	5	-1.59	358034840	21393	4.74	16690	16920	16410	22050	11890	16980	16736.06	1.25	0	-4208	17980	17480	16860	16360	15740	17730	16610	64	5070	500	11880	10	1	12801009	2139	-45.66	24.01	12	0.17	-366.00	696.00	29450	20241018	-43.26	9930	20241118	68.28	19800	-15.61	20250204	11730	42.46	20250102	29450	-43.26	20241018	9930	68.28	20241118	2.52	N	308430	500	64 억		160446	N	N	0	N	00	N
130	20250306	161050	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	440	2	2.66	7556273800	447985	21.19	16670	17360	16240	21500	11580	16540	16867.84	0.85	0	33580	20513	18526	17513	15526	14513	18020	15020	64	4960	500	11570	10	1	12801009	2174	-46.39	24.40	12	3.50	-366.00	696.00	29450	20241018	-42.34	9930	20241118	71.00	19800	-14.24	20250204	11730	44.76	20250102	29450	-42.34	20241018	9930	71.00	20241118	2.73	N	308430	500	64 억		109096	N	N	0	N	00	N
131	20250306	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	16890	350	2	2.12	7331268840	434705	20.56	16670	17360	16240	21500	11580	16540	16865.58	0.85	0	33648	20513	18526	17513	15526	14513	18020	15020	64	4960	500	11570	10	1	12801009	2162	-46.15	24.27	12	3.40	-366.00	696.00	29450	20241018	-42.65	9930	20241118	70.09	19800	-14.70	20250204	11730	43.99	20250102	29450	-42.65	20241018	9930	70.09	20241118	2.73	N	308430	500	64 억		109096	N	N	0	N	00	N
132	20250306	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	560	2	3.39	6742169700	399983	18.92	16670	17360	16240	21500	11580	16540	16856.83	0.85	0	32966	20513	18526	17513	15526	14513	18020	15020	64	4960	500	11570	10	1	12801009	2189	-46.72	24.57	12	3.12	-366.00	696.00	29450	20241018	-41.94	9930	20241118	72.21	19800	-13.64	20250204	11730	45.78	20250102	29450	-41.94	20241018	9930	72.21	20241118	2.73	N	308430	500	64 억		109096	N	N	0	N	00	N
133	20250306	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	17250	710	2	4.29	6127548925	364097	17.22	16670	17360	16240	21500	11580	16540	16830.13	0.85	0	34944	20513	18526	17513	15526	14513	18020	15020	64	4960	500	11570	10	1	12801009	2208	-47.13	24.78	12	2.84	-366.00	696.00	29450	20241018	-41.43	9930	20241118	73.72	19800	-12.88	20250204	11730	47.06	20250102	29450	-41.43	20241018	9930	73.72	20241118	2.73	N	308430	500	64 억		109096	N	N	0	N	00	N
134	20250306	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	240	2	1.45	4389937255	262932	12.44	16670	17080	16240	21500	11580	16540	16696.61	0.85	0	12769	20513	18526	17513	15526	14513	18020	15020	64	4960	500	11570	10	1	12801009	2148	-45.85	24.11	12	2.05	-366.00	696.00	29450	20241018	-43.02	9930	20241118	68.98	19800	-15.25	20250204	11730	43.05	20250102	29450	-43.02	20241018	9930	68.98	20241118	2.73	N	308430	500	64 억		109096	N	N	0	N	00	N
135	20250306	111046	57	100.00	KOSDAQ		제약	N	N	N	N		N	17060	520	2	3.14	3804934635	228165	10.79	16670	17060	16240	21500	11580	16540	16676.76	0.85	0	21261	20513	18526	17513	15526	14513	18020	15020	64	4960	500	11570	10	1	12801009	2184	-46.61	24.51	12	1.78	-366.00	696.00	29450	20241018	-42.07	9930	20241118	71.80	19800	-13.84	20250204	11730	45.44	20250102	29450	-42.07	20241018	9930	71.80	20241118	2.73	N	308430	500	64 억		109096	N	N	0	N	00	N
136	20250306	101048	57	100.00	KOSDAQ		제약	N	N	N	N		N	16660	120	2	0.73	2474057080	149437	7.07	16670	17030	16240	21500	11580	16540	16555.95	0.85	0	10732	20513	18526	17513	15526	14513	18020	15020	64	4960	500	11570	10	1	12801009	2133	-45.52	23.94	12	1.17	-366.00	696.00	29450	20241018	-43.43	9930	20241118	67.77	19800	-15.86	20250204	11730	42.03	20250102	29450	-43.43	20241018	9930	67.77	20241118	2.73	N	308430	500	64 억		109096	N	N	0	N	00	N
137	20250306	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	-200	5	-1.21	872530870	52973	2.51	16670	16820	16240	21500	11580	16540	16470.09	0.85	0	8819	20513	18526	17513	15526	14513	18020	15020	64	4960	500	11570	10	1	12801009	2092	-44.64	23.48	12	0.41	-366.00	696.00	29450	20241018	-44.52	9930	20241118	64.55	19800	-17.47	20250204	11730	39.30	20250102	29450	-44.52	20241018	9930	64.55	20241118	2.73	N	308430	500	64 억		109096	N	N	0	N	00	N
138	20250305	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	16540	-1300	5	-7.29	37742245835	2096365	161.27	18050	19500	16500	23150	12490	17840	18004.59	1.63	0	-101848	19046	18442	17596	16992	16146	18745	17295	64	5310	500	12480	10	1	12801009	2117	-45.19	23.76	12	16.38	-366.00	696.00	29450	20241018	-43.84	9930	20241118	66.57	19800	-16.46	20250204	11730	41.01	20250102	29450	-43.84	20241018	9930	66.57	20241118	2.96	N	308430	500	64 억		208947	N	N	0	N	00	N
139	20250305	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-1230	5	-6.89	36924712985	2046948	157.47	18050	19500	16540	23150	12490	17840	18038.91	1.63	0	-97001	19046	18442	17596	16992	16146	18745	17295	64	5310	500	12480	10	1	12801009	2126	-45.38	23.86	12	15.99	-366.00	696.00	29450	20241018	-43.60	9930	20241118	67.27	19800	-16.11	20250204	11730	41.60	20250102	29450	-43.60	20241018	9930	67.27	20241118	2.96	N	308430	500	64 억		208947	N	N	0	N	00	N
140	20250305	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	-1200	5	-6.73	35353029335	1952456	150.20	18050	19500	16630	23150	12490	17840	18106.95	1.63	0	-101113	19046	18442	17596	16992	16146	18745	17295	64	5310	500	12480	10	1	12801009	2130	-45.46	23.91	12	15.25	-366.00	696.00	29450	20241018	-43.50	9930	20241118	67.57	19800	-15.96	20250204	11730	41.86	20250102	29450	-43.50	20241018	9930	67.57	20241118	2.96	N	308430	500	64 억		208947	N	N	0	N	00	N
141	20250305	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	17260	-580	5	-3.25	32547464080	1785761	137.38	18050	19500	16980	23150	12490	17840	18226.10	1.63	0	-88822	19046	18442	17596	16992	16146	18745	17295	64	5310	500	12480	10	1	12801009	2209	-47.16	24.80	12	13.95	-366.00	696.00	29450	20241018	-41.39	9930	20241118	73.82	19800	-12.83	20250204	11730	47.14	20250102	29450	-41.39	20241018	9930	73.82	20241118	2.96	N	308430	500	64 억		208947	N	N	0	N	00	N
142	20250305	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	-680	5	-3.81	31403160055	1718927	132.24	18050	19500	16980	23150	12490	17840	18269.05	1.63	0	-80789	19046	18442	17596	16992	16146	18745	17295	64	5310	500	12480	10	1	12801009	2197	-46.89	24.66	12	13.43	-366.00	696.00	29450	20241018	-41.73	9930	20241118	72.81	19800	-13.33	20250204	11730	46.29	20250102	29450	-41.73	20241018	9930	72.81	20241118	2.96	N	308430	500	64 억		208947	N	N	0	N	00	N
143	20250305	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	17260	-580	5	-3.25	29109438405	1585482	121.97	18050	19500	16980	23150	12490	17840	18359.99	1.63	0	-57043	19046	18442	17596	16992	16146	18745	17295	64	5310	500	12480	10	1	12801009	2209	-47.16	24.80	12	12.39	-366.00	696.00	29450	20241018	-41.39	9930	20241118	73.82	19800	-12.83	20250204	11730	47.14	20250102	29450	-41.39	20241018	9930	73.82	20241118	2.96	N	308430	500	64 억		208947	N	N	0	N	00	N
144	20250305	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	18720	880	2	4.93	13914039030	744799	57.30	18050	19400	18040	23150	12490	17840	18681.60	1.63	0	64194	19046	18442	17596	16992	16146	18745	17295	64	5310	500	12480	10	1	12801009	2396	-51.15	26.90	12	5.82	-366.00	696.00	29450	20241018	-36.43	9930	20241118	88.52	19800	-5.45	20250204	11730	59.59	20250102	29450	-36.43	20241018	9930	88.52	20241118	2.96	N	308430	500	64 억		208947	N	N	0	N	00	N
145	20250305	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	18160	320	2	1.79	3689860195	201400	15.49	18050	18580	18050	23150	12490	17840	18321.05	1.63	0	-3665	19046	18442	17596	16992	16146	18745	17295	64	5310	500	12480	10	1	12801009	2325	-49.62	26.09	12	1.57	-366.00	696.00	29450	20241018	-38.34	9930	20241118	82.88	19800	-8.28	20250204	11730	54.82	20250102	29450	-38.34	20241018	9930	82.88	20241118	2.96	N	308430	500	64 억		208947	N	N	0	N	00	N
146	20250304	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	1210	2	7.28	22443742030	1276836	171.48	16750	18200	16750	21600	11650	16630	17578.69	0.68	0	78356	17936	17282	16686	16032	15436	17610	16360	64	4970	500	11640	10	1	12801009	2284	-48.74	25.63	12	9.97	-366.00	696.00	29450	20241018	-39.42	9930	20241118	79.66	19800	-9.90	20250204	11730	52.09	20250102	29450	-39.42	20241018	9930	79.66	20241118	2.99	N	308430	500	64 억		87070	N	N	0	N	00	N
147	20250304	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	17700	1070	2	6.43	21923289615	1247565	167.55	16750	18200	16750	21600	11650	16630	17574.36	0.68	0	83835	17936	17282	16686	16032	15436	17610	16360	64	4970	500	11640	10	1	12801009	2266	-48.36	25.43	12	9.75	-366.00	696.00	29450	20241018	-39.90	9930	20241118	78.25	19800	-10.61	20250204	11730	50.90	20250102	29450	-39.90	20241018	9930	78.25	20241118	2.99	N	308430	500	64 억		87070	N	N	0	N	00	N
148	20250304	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	17920	1290	2	7.76	20009462150	1139491	153.04	16750	18200	16750	21600	11650	16630	17561.61	0.68	0	67166	17936	17282	16686	16032	15436	17610	16360	64	4970	500	11640	10	1	12801009	2294	-48.96	25.75	12	8.90	-366.00	696.00	29450	20241018	-39.15	9930	20241118	80.46	19800	-9.49	20250204	11730	52.77	20250102	29450	-39.15	20241018	9930	80.46	20241118	2.99	N	308430	500	64 억		87070	N	N	0	N	00	N
149	20250304	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	880	2	5.29	11997853080	693025	93.07	16750	17770	16750	21600	11650	16630	17314.24	0.68	0	34056	17936	17282	16686	16032	15436	17610	16360	64	4970	500	11640	10	1	12801009	2241	-47.84	25.16	12	5.41	-366.00	696.00	29450	20241018	-40.54	9930	20241118	76.33	19800	-11.57	20250204	11730	49.28	20250102	29450	-40.54	20241018	9930	76.33	20241118	2.99	N	308430	500	64 억		87070	N	N	0	N	00	N
150	20250304	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	17310	680	2	4.09	9553299135	553867	74.39	16750	17700	16750	21600	11650	16630	17250.57	0.68	0	20624	17936	17282	16686	16032	15436	17610	16360	64	4970	500	11640	10	1	12801009	2216	-47.30	24.87	12	4.33	-366.00	696.00	29450	20241018	-41.22	9930	20241118	74.32	19800	-12.58	20250204	11730	47.57	20250102	29450	-41.22	20241018	9930	74.32	20241118	2.99	N	308430	500	64 억		87070	N	N	0	N	00	N
151	20250304	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	530	2	3.19	8887628490	515473	69.23	16750	17700	16750	21600	11650	16630	17244.05	0.68	0	17870	17936	17282	16686	16032	15436	17610	16360	64	4970	500	11640	10	1	12801009	2197	-46.89	24.66	12	4.03	-366.00	696.00	29450	20241018	-41.73	9930	20241118	72.81	19800	-13.33	20250204	11730	46.29	20250102	29450	-41.73	20241018	9930	72.81	20241118	2.99	N	308430	500	64 억		87070	N	N	0	N	00	N
152	20250304	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	470	2	2.83	6706027110	388834	52.22	16750	17700	16750	21600	11650	16630	17249.65	0.68	0	-29618	17936	17282	16686	16032	15436	17610	16360	64	4970	500	11640	10	1	12801009	2189	-46.72	24.57	12	3.04	-366.00	696.00	29450	20241018	-41.94	9930	20241118	72.21	19800	-13.64	20250204	11730	45.78	20250102	29450	-41.94	20241018	9930	72.21	20241118	2.99	N	308430	500	64 억		87070	N	N	0	N	00	N
153	20250304	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	17250	620	2	3.73	2739355070	159239	21.39	16750	17570	16750	21600	11650	16630	17209.98	0.68	0	6340	17936	17282	16686	16032	15436	17610	16360	64	4970	500	11640	10	1	12801009	2208	-47.13	24.78	12	1.24	-366.00	696.00	29450	20241018	-41.43	9930	20241118	73.72	19800	-12.88	20250204	11730	47.06	20250102	29450	-41.43	20241018	9930	73.72	20241118	2.99	N	308430	500	64 억		87070	N	N	0	N	00	N