KissMeData/307750/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161113	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	-90	5	-1.45	1327425540	215931	88.49	6210	6240	6100	8060	4340	6200	6147.35	0.89	0	-22285	6426	6312	6256	6142	6086	6285	6115	49	1860	100	4460	10	1	49069269	2998	62.35	3.11	12	0.44	98.00	1965.00	8140	20230721	-24.94	5310	20230327	15.07	7090	-13.82	20240229	5690	7.38	20240201	8140	-24.94	20230721	5450	12.11	20231020	3.73	N	307750	100	49 억		438390	N	N	1	N	00	N
3	20240329	151116	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	-90	5	-1.45	1261422880	205137	84.06	6210	6240	6100	8060	4340	6200	6149.00	0.89	0	-21449	6426	6312	6256	6142	6086	6285	6115	49	1860	100	4460	10	1	49069269	2998	62.35	3.11	12	0.42	98.00	1965.00	8140	20230721	-24.94	5310	20230327	15.07	7090	-13.82	20240229	5690	7.38	20240201	8140	-24.94	20230721	5450	12.11	20231020	3.73	N	307750	100	49 억		438390	N	N	1	N	00	N
4	20240329	141111	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6150	-50	5	-0.81	929583920	150869	61.82	6210	6240	6110	8060	4340	6200	6161.35	0.89	0	-570	6426	6312	6256	6142	6086	6285	6115	49	1860	100	4460	10	1	49069269	3018	62.76	3.13	12	0.31	98.00	1965.00	8140	20230721	-24.45	5310	20230327	15.82	7090	-13.26	20240229	5690	8.08	20240201	8140	-24.45	20230721	5450	12.84	20231020	3.73	N	307750	100	49 억		438390	N	N	1	N	00	N
5	20240329	131053	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6150	-50	5	-0.81	715192260	115847	47.47	6210	6240	6130	8060	4340	6200	6173.43	0.89	0	2645	6426	6312	6256	6142	6086	6285	6115	49	1860	100	4460	10	1	49069269	3018	62.76	3.13	12	0.24	98.00	1965.00	8140	20230721	-24.45	5310	20230327	15.82	7090	-13.26	20240229	5690	8.08	20240201	8140	-24.45	20230721	5450	12.84	20231020	3.73	N	307750	100	49 억		438390	N	N	1	N	00	N
6	20240329	121105	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	-70	5	-1.13	628659660	101747	41.69	6210	6240	6130	8060	4340	6200	6178.51	0.89	0	3831	6426	6312	6256	6142	6086	6285	6115	49	1860	100	4460	10	1	49069269	3008	62.55	3.12	12	0.21	98.00	1965.00	8140	20230721	-24.69	5310	20230327	15.44	7090	-13.54	20240229	5690	7.73	20240201	8140	-24.69	20230721	5450	12.48	20231020	3.73	N	307750	100	49 억		438390	N	N	1	N	00	N
7	20240329	111051	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6170	-30	5	-0.48	514573080	83191	34.09	6210	6240	6130	8060	4340	6200	6185.32	0.89	0	10495	6426	6312	6256	6142	6086	6285	6115	49	1860	100	4460	10	1	49069269	3028	62.96	3.14	12	0.17	98.00	1965.00	8140	20230721	-24.20	5310	20230327	16.20	7090	-12.98	20240229	5690	8.44	20240201	8140	-24.20	20230721	5450	13.21	20231020	3.73	N	307750	100	49 억		438390	N	N	1	N	00	N
8	20240329	101051	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6210	10	2	0.16	388478850	62860	25.76	6210	6230	6130	8060	4340	6200	6179.84	0.89	0	11350	6426	6312	6256	6142	6086	6285	6115	49	1860	100	4460	10	1	49069269	3047	63.37	3.16	12	0.13	98.00	1965.00	8140	20230721	-23.71	5310	20230327	16.95	7090	-12.41	20240229	5690	9.14	20240201	8140	-23.71	20230721	5450	13.94	20231020	3.73	N	307750	100	49 억		438390	N	N	1	N	00	N
9	20240329	091052	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6170	-30	5	-0.48	142975210	23170	9.49	6210	6220	6130	8060	4340	6200	6169.80	0.89	0	5567	6426	6312	6256	6142	6086	6285	6115	49	1860	100	4460	10	1	49069269	3028	62.96	3.14	12	0.05	98.00	1965.00	8140	20230721	-24.20	5310	20230327	16.20	7090	-12.98	20240229	5690	8.44	20240201	8140	-24.20	20230721	5450	13.21	20231020	3.73	N	307750	100	49 억		438390	N	N	1	N	00	N
10	20240328	161100	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6200	-140	5	-2.21	1500452250	239150	110.76	6320	6370	6200	8240	4440	6340	6274.62	0.95	0	-28528	6540	6440	6380	6280	6220	6410	6250	49	1900	100	4560	10	1	49069269	3042	63.27	3.16	12	0.49	98.00	1965.00	8140	20230721	-23.83	5310	20230327	16.76	7090	-12.55	20240229	5690	8.96	20240201	8140	-23.83	20230721	5450	13.76	20230328	3.75	N	307750	100	49 억		467848	N	N	1	N	00	N
11	20240328	151100	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6220	-120	5	-1.89	1379502460	219655	101.73	6320	6370	6200	8240	4440	6340	6280.31	0.95	0	-31303	6540	6440	6380	6280	6220	6410	6250	49	1900	100	4560	10	1	49069269	3052	63.47	3.17	12	0.45	98.00	1965.00	8140	20230721	-23.59	5310	20230327	17.14	7090	-12.27	20240229	5690	9.31	20240201	8140	-23.59	20230721	5450	14.13	20230328	3.75	N	307750	100	49 억		467848	N	N	1	N	00	N
12	20240328	141047	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6230	-110	5	-1.74	1202737300	191237	88.57	6320	6370	6210	8240	4440	6340	6289.25	0.95	0	-35784	6540	6440	6380	6280	6220	6410	6250	49	1900	100	4560	10	1	49069269	3057	63.57	3.17	12	0.39	98.00	1965.00	8140	20230721	-23.46	5310	20230327	17.33	7090	-12.13	20240229	5690	9.49	20240201	8140	-23.46	20230721	5450	14.31	20230328	3.75	N	307750	100	49 억		467848	N	N	1	N	00	N
13	20240328	131047	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6270	-70	5	-1.10	918495510	145671	67.46	6320	6370	6230	8240	4440	6340	6305.27	0.95	0	-27524	6540	6440	6380	6280	6220	6410	6250	49	1900	100	4560	10	1	49069269	3077	63.98	3.19	12	0.30	98.00	1965.00	8140	20230721	-22.97	5310	20230327	18.08	7090	-11.57	20240229	5690	10.19	20240201	8140	-22.97	20230721	5450	15.05	20230328	3.75	N	307750	100	49 억		467848	N	N	1	N	00	N
14	20240328	121051	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6310	-30	5	-0.47	499738810	78973	36.57	6320	6370	6300	8240	4440	6340	6327.97	0.95	0	7663	6540	6440	6380	6280	6220	6410	6250	49	1900	100	4560	10	1	49069269	3096	64.39	3.21	12	0.16	98.00	1965.00	8140	20230721	-22.48	5310	20230327	18.83	7090	-11.00	20240229	5690	10.90	20240201	8140	-22.48	20230721	5450	15.78	20230328	3.75	N	307750	100	49 억		467848	N	N	1	N	00	N
15	20240328	111056	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6330	-10	5	-0.16	414914830	65573	30.37	6320	6370	6300	8240	4440	6340	6327.53	0.95	0	9714	6540	6440	6380	6280	6220	6410	6250	49	1900	100	4560	10	1	49069269	3106	64.59	3.22	12	0.13	98.00	1965.00	8140	20230721	-22.24	5310	20230327	19.21	7090	-10.72	20240229	5690	11.25	20240201	8140	-22.24	20230721	5450	16.15	20230328	3.75	N	307750	100	49 억		467848	N	N	1	N	00	N
16	20240328	101105	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6320	-20	5	-0.32	301090810	47577	22.03	6320	6370	6300	8240	4440	6340	6328.50	0.95	0	8278	6540	6440	6380	6280	6220	6410	6250	49	1900	100	4560	10	1	49069269	3101	64.49	3.22	12	0.10	98.00	1965.00	8140	20230721	-22.36	5310	20230327	19.02	7090	-10.86	20240229	5690	11.07	20240201	8140	-22.36	20230721	5450	15.96	20230328	3.75	N	307750	100	49 억		467848	N	N	1	N	00	N
17	20240328	091109	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6320	-20	5	-0.32	81814330	12941	5.99	6320	6350	6310	8240	4440	6340	6322.10	0.95	0	4336	6540	6440	6380	6280	6220	6410	6250	49	1900	100	4560	10	1	49069269	3101	64.49	3.22	12	0.03	98.00	1965.00	8140	20230721	-22.36	5310	20230327	19.02	7090	-10.86	20240229	5690	11.07	20240201	8140	-22.36	20230721	5450	15.96	20230328	3.75	N	307750	100	49 억		467848	N	N	1	N	00	N
18	20240327	161105	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6340	-40	5	-0.63	1344451000	210961	52.32	6440	6480	6320	8290	4470	6380	6373.05	0.92	0	18115	6600	6490	6420	6310	6240	6455	6275	49	1910	100	4590	10	1	49069269	3111	64.69	3.23	12	0.43	98.00	1965.00	8140	20230721	-22.11	5310	20230327	19.40	7090	-10.58	20240229	5690	11.42	20240201	8140	-22.11	20230721	5310	19.40	20230327	3.74	N	307750	100	49 억		449734	N	N	1	N	00	N
19	20240327	151104	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6330	-50	5	-0.78	1246352490	195478	48.48	6440	6480	6320	8290	4470	6380	6375.92	0.92	0	15083	6600	6490	6420	6310	6240	6455	6275	49	1910	100	4590	10	1	49069269	3106	64.59	3.22	12	0.40	98.00	1965.00	8140	20230721	-22.24	5310	20230327	19.21	7090	-10.72	20240229	5690	11.25	20240201	8140	-22.24	20230721	5310	19.21	20230327	3.74	N	307750	100	49 억		449734	N	N	1	N	00	N
20	20240327	141104	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6340	-40	5	-0.63	1128455480	176877	43.86	6440	6480	6320	8290	4470	6380	6379.89	0.92	0	11706	6600	6490	6420	6310	6240	6455	6275	49	1910	100	4590	10	1	49069269	3111	64.69	3.23	12	0.36	98.00	1965.00	8140	20230721	-22.11	5310	20230327	19.40	7090	-10.58	20240229	5690	11.42	20240201	8140	-22.11	20230721	5310	19.40	20230327	3.74	N	307750	100	49 억		449734	N	N	1	N	00	N
21	20240327	131102	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6350	-30	5	-0.47	1036338300	162340	40.26	6440	6480	6320	8290	4470	6380	6383.75	0.92	0	9945	6600	6490	6420	6310	6240	6455	6275	49	1910	100	4590	10	1	49069269	3116	64.80	3.23	12	0.33	98.00	1965.00	8140	20230721	-21.99	5310	20230327	19.59	7090	-10.44	20240229	5690	11.60	20240201	8140	-21.99	20230721	5310	19.59	20230327	3.74	N	307750	100	49 억		449734	N	N	1	N	00	N
22	20240327	121102	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6330	-50	5	-0.78	942447910	147519	36.58	6440	6480	6320	8290	4470	6380	6388.65	0.92	0	10687	6600	6490	6420	6310	6240	6455	6275	49	1910	100	4590	10	1	49069269	3106	64.59	3.22	12	0.30	98.00	1965.00	8140	20230721	-22.24	5310	20230327	19.21	7090	-10.72	20240229	5690	11.25	20240201	8140	-22.24	20230721	5310	19.21	20230327	3.74	N	307750	100	49 억		449734	N	N	1	N	00	N
23	20240327	111103	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6350	-30	5	-0.47	835889430	130734	32.42	6440	6480	6320	8290	4470	6380	6393.82	0.92	0	5906	6600	6490	6420	6310	6240	6455	6275	49	1910	100	4590	10	1	49069269	3116	64.80	3.23	12	0.27	98.00	1965.00	8140	20230721	-21.99	5310	20230327	19.59	7090	-10.44	20240229	5690	11.60	20240201	8140	-21.99	20230721	5310	19.59	20230327	3.74	N	307750	100	49 억		449734	N	N	1	N	00	N
24	20240327	101100	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6390	10	2	0.16	579396870	90481	22.44	6440	6480	6320	8290	4470	6380	6403.52	0.92	0	9827	6600	6490	6420	6310	6240	6455	6275	49	1910	100	4590	10	1	49069269	3136	65.20	3.25	12	0.18	98.00	1965.00	8140	20230721	-21.50	5310	20230327	20.34	7090	-9.87	20240229	5690	12.30	20240201	8140	-21.50	20230721	5310	20.34	20230327	3.74	N	307750	100	49 억		449734	N	N	1	N	00	N
25	20240327	091106	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6420	40	2	0.63	224424690	34825	8.64	6440	6480	6410	8290	4470	6380	6444.36	0.92	0	1542	6600	6490	6420	6310	6240	6455	6275	49	1910	100	4590	10	1	49069269	3150	65.51	3.27	12	0.07	98.00	1965.00	8140	20230721	-21.13	5310	20230327	20.90	7090	-9.45	20240229	5690	12.83	20240201	8140	-21.13	20230721	5310	20.90	20230327	3.74	N	307750	100	49 억		449734	N	N	1	N	00	N
26	20240326	160957	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6380	-120	5	-1.85	2570335880	400299	78.59	6490	6530	6350	8450	4550	6500	6421.08	0.73	0	91924	6653	6576	6493	6416	6333	6615	6455	49	1950	100	4680	10	1	49069269	3131	35.05	3.42	12	0.82	182.00	1867.00	8140	20230721	-21.62	5310	20230327	20.15	7090	-10.01	20240229	5690	12.13	20240201	8140	-21.62	20230721	5310	20.15	20230327	3.79	N	307750	100	49 억		355917	N	N	1	N	00	N
27	20240326	151051	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6390	-110	5	-1.69	2363541430	367925	72.23	6490	6530	6350	8450	4550	6500	6423.98	0.73	0	79514	6653	6576	6493	6416	6333	6615	6455	49	1950	100	4680	10	1	49069269	3136	35.11	3.42	12	0.75	182.00	1867.00	8140	20230721	-21.50	5310	20230327	20.34	7090	-9.87	20240229	5690	12.30	20240201	8140	-21.50	20230721	5310	20.34	20230327	3.79	N	307750	100	49 억		355917	N	N	2	N	00	N
28	20240326	141047	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6370	-130	5	-2.00	2184321650	339853	66.72	6490	6530	6350	8450	4550	6500	6427.25	0.73	0	64756	6653	6576	6493	6416	6333	6615	6455	49	1950	100	4680	10	1	49069269	3126	35.00	3.41	12	0.69	182.00	1867.00	8140	20230721	-21.74	5310	20230327	19.96	7090	-10.16	20240229	5690	11.95	20240201	8140	-21.74	20230721	5310	19.96	20230327	3.79	N	307750	100	49 억		355917	N	N	2	N	00	N
29	20240326	131043	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6380	-120	5	-1.85	1933273280	300441	58.98	6490	6530	6360	8450	4550	6500	6434.79	0.73	0	48210	6653	6576	6493	6416	6333	6615	6455	49	1950	100	4680	10	1	49069269	3131	35.05	3.42	12	0.61	182.00	1867.00	8140	20230721	-21.62	5310	20230327	20.15	7090	-10.01	20240229	5690	12.13	20240201	8140	-21.62	20230721	5310	20.15	20230327	3.79	N	307750	100	49 억		355917	N	N	2	N	00	N
30	20240326	121042	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6430	-70	5	-1.08	1614283010	250529	49.18	6490	6530	6390	8450	4550	6500	6443.50	0.73	0	35875	6653	6576	6493	6416	6333	6615	6455	49	1950	100	4680	10	1	49069269	3155	35.33	3.44	12	0.51	182.00	1867.00	8140	20230721	-21.01	5310	20230327	21.09	7090	-9.31	20240229	5690	13.01	20240201	8140	-21.01	20230721	5310	21.09	20230327	3.79	N	307750	100	49 억		355917	N	N	2	N	00	N
31	20240326	111038	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6460	-40	5	-0.62	1232674090	191062	37.51	6490	6530	6400	8450	4550	6500	6451.70	0.73	0	25732	6653	6576	6493	6416	6333	6615	6455	49	1950	100	4680	10	1	49069269	3170	35.49	3.46	12	0.39	182.00	1867.00	8140	20230721	-20.64	5310	20230327	21.66	7090	-8.89	20240229	5690	13.53	20240201	8140	-20.64	20230721	5310	21.66	20230327	3.79	N	307750	100	49 억		355917	N	N	2	N	00	N
32	20240326	101051	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6490	-10	5	-0.15	928900170	143962	28.26	6490	6530	6400	8450	4550	6500	6452.40	0.73	0	7000	6653	6576	6493	6416	6333	6615	6455	49	1950	100	4680	10	1	49069269	3185	35.66	3.48	12	0.29	182.00	1867.00	8140	20230721	-20.27	5310	20230327	22.22	7090	-8.46	20240229	5690	14.06	20240201	8140	-20.27	20230721	5310	22.22	20230327	3.79	N	307750	100	49 억		355917	N	N	2	N	00	N
33	20240326	091052	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6450	-50	5	-0.77	486946170	75484	14.82	6490	6530	6400	8450	4550	6500	6450.99	0.73	0	-10698	6653	6576	6493	6416	6333	6615	6455	49	1950	100	4680	10	1	49069269	3165	35.44	3.45	12	0.15	182.00	1867.00	8140	20230721	-20.76	5310	20230327	21.47	7090	-9.03	20240229	5690	13.36	20240201	8140	-20.76	20230721	5310	21.47	20230327	3.79	N	307750	100	49 억		355917	N	N	2	N	00	N
34	20240325	161127	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6500	-10	5	-0.15	3275150200	503576	46.79	6460	6570	6410	8460	4560	6510	6503.80	0.64	0	42185	6770	6640	6450	6320	6130	6705	6385	49	1950	100	4680	10	1	49069269	3190	35.71	3.48	12	1.03	182.00	1867.00	8140	20230721	-20.15	5310	20230327	22.41	7090	-8.32	20240229	5690	14.24	20240201	8140	-20.15	20230721	5310	22.41	20230327	3.85	N	307750	100	49 억		312405	N	N	2	N	00	N
35	20240325	151131	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6520	10	2	0.15	3049239700	468856	43.57	6460	6570	6410	8460	4560	6510	6503.56	0.64	0	34752	6770	6640	6450	6320	6130	6705	6385	49	1950	100	4680	10	1	49069269	3199	35.82	3.49	12	0.96	182.00	1867.00	8140	20230721	-19.90	5310	20230327	22.79	7090	-8.04	20240229	5690	14.59	20240201	8140	-19.90	20230721	5310	22.79	20230327	3.85	N	307750	100	49 억		312405	N	N	1	N	00	N
36	20240325	141128	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6490	-20	5	-0.31	2563831600	394299	36.64	6460	6570	6410	8460	4560	6510	6502.24	0.64	0	36774	6770	6640	6450	6320	6130	6705	6385	49	1950	100	4680	10	1	49069269	3185	35.66	3.48	12	0.80	182.00	1867.00	8140	20230721	-20.27	5310	20230327	22.22	7090	-8.46	20240229	5690	14.06	20240201	8140	-20.27	20230721	5310	22.22	20230327	3.85	N	307750	100	49 억		312405	N	N	1	N	00	N
37	20240325	131127	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6530	20	2	0.31	2327102620	357899	33.26	6460	6570	6410	8460	4560	6510	6502.11	0.64	0	37267	6770	6640	6450	6320	6130	6705	6385	49	1950	100	4680	10	1	49069269	3204	35.88	3.50	12	0.73	182.00	1867.00	8140	20230721	-19.78	5310	20230327	22.98	7090	-7.90	20240229	5690	14.76	20240201	8140	-19.78	20230721	5310	22.98	20230327	3.85	N	307750	100	49 억		312405	N	N	1	N	00	N
38	20240325	121131	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6530	20	2	0.31	2053550030	315904	29.36	6460	6570	6410	8460	4560	6510	6500.53	0.64	0	20249	6770	6640	6450	6320	6130	6705	6385	49	1950	100	4680	10	1	49069269	3204	35.88	3.50	12	0.64	182.00	1867.00	8140	20230721	-19.78	5310	20230327	22.98	7090	-7.90	20240229	5690	14.76	20240201	8140	-19.78	20230721	5310	22.98	20230327	3.85	N	307750	100	49 억		312405	N	N	1	N	00	N
39	20240325	111129	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6520	10	2	0.15	1758534030	270648	25.15	6460	6570	6410	8460	4560	6510	6497.46	0.64	0	10610	6770	6640	6450	6320	6130	6705	6385	49	1950	100	4680	10	1	49069269	3199	35.82	3.49	12	0.55	182.00	1867.00	8140	20230721	-19.90	5310	20230327	22.79	7090	-8.04	20240229	5690	14.59	20240201	8140	-19.90	20230721	5310	22.79	20230327	3.85	N	307750	100	49 억		312405	N	N	1	N	00	N
40	20240325	101129	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6530	20	2	0.31	1290794830	199073	18.50	6460	6550	6410	8460	4560	6510	6483.94	0.64	0	10337	6770	6640	6450	6320	6130	6705	6385	49	1950	100	4680	10	1	49069269	3204	35.88	3.50	12	0.41	182.00	1867.00	8140	20230721	-19.78	5310	20230327	22.98	7090	-7.90	20240229	5690	14.76	20240201	8140	-19.78	20230721	5310	22.98	20230327	3.85	N	307750	100	49 억		312405	N	N	1	N	00	N
41	20240325	091132	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6460	-50	5	-0.77	511605970	79413	7.38	6460	6510	6410	8460	4560	6510	6441.77	0.64	0	8185	6770	6640	6450	6320	6130	6705	6385	49	1950	100	4680	10	1	49069269	3170	35.49	3.46	12	0.16	182.00	1867.00	8140	20230721	-20.64	5310	20230327	21.66	7090	-8.89	20240229	5690	13.53	20240201	8140	-20.64	20230721	5310	21.66	20230327	3.85	N	307750	100	49 억		312405	N	N	1	N	00	N
42	20240322	161130	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6510	150	2	2.36	6886598030	1069233	42.80	6330	6580	6260	8260	4460	6360	6440.54	0.47	0	82841	7113	6736	6493	6116	5873	6925	6305	49	1900	100	4570	10	1	49069269	3194	35.77	3.49	12	2.18	182.00	1867.00	8140	20230721	-20.02	5310	20230327	22.60	7090	-8.18	20240229	5690	14.41	20240201	8140	-20.02	20230721	5310	22.60	20230327	4.00	N	307750	100	49 억		229515	N	N	1	N	00	N
43	20240322	151133	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6490	130	2	2.04	6452810980	1002478	40.13	6330	6580	6260	8260	4460	6360	6436.87	0.47	0	77806	7113	6736	6493	6116	5873	6925	6305	49	1900	100	4570	10	1	49069269	3185	35.66	3.48	12	2.04	182.00	1867.00	8140	20230721	-20.27	5310	20230327	22.22	7090	-8.46	20240229	5690	14.06	20240201	8140	-20.27	20230721	5310	22.22	20230327	4.00	N	307750	100	49 억		229515	N	N	1	N	00	N
44	20240322	141120	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6510	150	2	2.36	5612567080	873096	34.95	6330	6580	6260	8260	4460	6360	6428.36	0.47	0	73706	7113	6736	6493	6116	5873	6925	6305	49	1900	100	4570	10	1	49069269	3194	35.77	3.49	12	1.78	182.00	1867.00	8140	20230721	-20.02	5310	20230327	22.60	7090	-8.18	20240229	5690	14.41	20240201	8140	-20.02	20230721	5310	22.60	20230327	4.00	N	307750	100	49 억		229515	N	N	1	N	00	N
45	20240322	131126	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6460	100	2	1.57	5136930990	799712	32.01	6330	6580	6260	8260	4460	6360	6423.49	0.47	0	65406	7113	6736	6493	6116	5873	6925	6305	49	1900	100	4570	10	1	49069269	3170	35.49	3.46	12	1.63	182.00	1867.00	8140	20230721	-20.64	5310	20230327	21.66	7090	-8.89	20240229	5690	13.53	20240201	8140	-20.64	20230721	5310	21.66	20230327	4.00	N	307750	100	49 억		229515	N	N	1	N	00	N
46	20240322	121122	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6490	130	2	2.04	4500065160	701517	28.08	6330	6580	6260	8260	4460	6360	6414.78	0.47	0	48537	7113	6736	6493	6116	5873	6925	6305	49	1900	100	4570	10	1	49069269	3185	35.66	3.48	12	1.43	182.00	1867.00	8140	20230721	-20.27	5310	20230327	22.22	7090	-8.46	20240229	5690	14.06	20240201	8140	-20.27	20230721	5310	22.22	20230327	4.00	N	307750	100	49 억		229515	N	N	1	N	00	N
47	20240322	111130	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6490	130	2	2.04	2390798510	376108	15.06	6330	6490	6260	8260	4460	6360	6356.68	0.47	0	17239	7113	6736	6493	6116	5873	6925	6305	49	1900	100	4570	10	1	49069269	3185	35.66	3.48	12	0.77	182.00	1867.00	8140	20230721	-20.27	5310	20230327	22.22	7090	-8.46	20240229	5690	14.06	20240201	8140	-20.27	20230721	5310	22.22	20230327	4.00	N	307750	100	49 억		229515	N	N	1	N	00	N
48	20240322	101121	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6330	-30	5	-0.47	1094419760	173650	6.95	6330	6370	6260	8260	4460	6360	6302.39	0.47	0	-2917	7113	6736	6493	6116	5873	6925	6305	49	1900	100	4570	10	1	49069269	3106	34.78	3.39	12	0.35	182.00	1867.00	8140	20230721	-22.24	5310	20230327	19.21	7090	-10.72	20240229	5690	11.25	20240201	8140	-22.24	20230721	5310	19.21	20230327	4.00	N	307750	100	49 억		229515	N	N	1	N	00	N
49	20240322	091121	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6320	-40	5	-0.63	224718780	35655	1.43	6330	6330	6270	8260	4460	6360	6302.30	0.47	0	-2262	7113	6736	6493	6116	5873	6925	6305	49	1900	100	4570	10	1	49069269	3101	34.73	3.39	12	0.07	182.00	1867.00	8140	20230721	-22.36	5310	20230327	19.02	7090	-10.86	20240229	5690	11.07	20240201	8140	-22.36	20230721	5310	19.02	20230327	4.00	N	307750	100	49 억		229515	N	N	1	N	00	N
50	20240321	161125	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6360	0	3	0.00	16059681620	2479842	197.01	6330	6870	6250	8260	4460	6360	6476.58	0.51	0	-16059	6773	6566	6343	6136	5913	6670	6240	49	1900	100	4570	10	1	49069269	3121	34.95	3.41	12	5.05	182.00	1867.00	8140	20230721	-21.87	5180	20230316	22.78	7090	-10.30	20240229	5690	11.78	20240201	8140	-21.87	20230721	5310	19.77	20230327	3.99	N	307750	100	49 억		249058	N	N	1	N	00	N
51	20240321	151122	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6350	-10	5	-0.16	15796700010	2438368	193.71	6330	6870	6250	8260	4460	6360	6478.49	0.51	0	-26730	6773	6566	6343	6136	5913	6670	6240	49	1900	100	4570	10	1	49069269	3116	34.89	3.40	12	4.97	182.00	1867.00	8140	20230721	-21.99	5180	20230316	22.59	7090	-10.44	20240229	5690	11.60	20240201	8140	-21.99	20230721	5310	19.59	20230327	3.99	N	307750	100	49 억		249058	N	N	0	N	00	N
52	20240321	141121	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6350	-10	5	-0.16	15063645690	2322706	184.52	6330	6870	6250	8260	4460	6360	6485.50	0.51	0	-74615	6773	6566	6343	6136	5913	6670	6240	49	1900	100	4570	10	1	49069269	3116	34.89	3.40	12	4.73	182.00	1867.00	8140	20230721	-21.99	5180	20230316	22.59	7090	-10.44	20240229	5690	11.60	20240201	8140	-21.99	20230721	5310	19.59	20230327	3.99	N	307750	100	49 억		249058	N	N	0	N	00	N
53	20240321	131109	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6340	-20	5	-0.31	14647378080	2257132	179.31	6330	6870	6250	8260	4460	6360	6489.49	0.51	0	-85768	6773	6566	6343	6136	5913	6670	6240	49	1900	100	4570	10	1	49069269	3111	34.84	3.40	12	4.60	182.00	1867.00	8140	20230721	-22.11	5180	20230316	22.39	7090	-10.58	20240229	5690	11.42	20240201	8140	-22.11	20230721	5310	19.40	20230327	3.99	N	307750	100	49 억		249058	N	N	0	N	00	N
54	20240321	121123	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6350	-10	5	-0.16	14279601010	2199228	174.71	6330	6870	6250	8260	4460	6360	6493.13	0.51	0	-89867	6773	6566	6343	6136	5913	6670	6240	49	1900	100	4570	10	1	49069269	3116	34.89	3.40	12	4.48	182.00	1867.00	8140	20230721	-21.99	5180	20230316	22.59	7090	-10.44	20240229	5690	11.60	20240201	8140	-21.99	20230721	5310	19.59	20230327	3.99	N	307750	100	49 억		249058	N	N	0	N	00	N
55	20240321	111121	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6340	-20	5	-0.31	13801063740	2123879	168.73	6330	6870	6250	8260	4460	6360	6498.18	0.51	0	-80342	6773	6566	6343	6136	5913	6670	6240	49	1900	100	4570	10	1	49069269	3111	34.84	3.40	12	4.33	182.00	1867.00	8140	20230721	-22.11	5180	20230316	22.39	7090	-10.58	20240229	5690	11.42	20240201	8140	-22.11	20230721	5310	19.40	20230327	3.99	N	307750	100	49 억		249058	N	N	0	N	00	N
56	20240321	101124	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6350	-10	5	-0.16	12373660340	1898617	150.83	6330	6870	6250	8260	4460	6360	6517.36	0.51	0	-43490	6773	6566	6343	6136	5913	6670	6240	49	1900	100	4570	10	1	49069269	3116	34.89	3.40	12	3.87	182.00	1867.00	8140	20230721	-21.99	5180	20230316	22.59	7090	-10.44	20240229	5690	11.60	20240201	8140	-21.99	20230721	5310	19.59	20230327	3.99	N	307750	100	49 억		249058	N	N	0	N	00	N
57	20240321	091130	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6350	-10	5	-0.16	389924190	61790	4.91	6330	6360	6250	8260	4460	6360	6308.80	0.51	0	-6420	6773	6566	6343	6136	5913	6670	6240	49	1900	100	4570	10	1	49069269	3116	34.89	3.40	12	0.13	182.00	1867.00	8140	20230721	-21.99	5180	20230316	22.59	7090	-10.44	20240229	5690	11.60	20240201	8140	-21.99	20230721	5310	19.59	20230327	3.99	N	307750	100	49 억		249058	N	N	0	N	00	N
58	20240320	161109	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6360	260	2	4.26	7707852720	1217442	553.66	6120	6550	6120	7930	4270	6100	6330.89	0.54	0	-17708	6240	6170	6090	6020	5940	6130	5980	49	1830	100	4390	10	1	49069269	3121	34.95	3.41	12	2.48	182.00	1867.00	8140	20230721	-21.87	5180	20230316	22.78	7090	-10.30	20240229	5690	11.78	20240201	8140	-21.87	20230721	5310	19.77	20230327	4.01	N	307750	100	49 억		266816	N	N	7	N	00	N
59	20240320	151113	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6360	260	2	4.26	7392951900	1167906	531.13	6120	6550	6120	7930	4270	6100	6330.09	0.54	0	-17691	6240	6170	6090	6020	5940	6130	5980	49	1830	100	4390	10	1	49069269	3121	34.95	3.41	12	2.38	182.00	1867.00	8140	20230721	-21.87	5180	20230316	22.78	7090	-10.30	20240229	5690	11.78	20240201	8140	-21.87	20230721	5310	19.77	20230327	4.01	N	307750	100	49 억		266816	N	N	7	N	00	N
60	20240320	141119	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6280	180	2	2.95	3606441390	574741	261.38	6120	6370	6120	7930	4270	6100	6274.90	0.54	0	18467	6240	6170	6090	6020	5940	6130	5980	49	1830	100	4390	10	1	49069269	3082	34.51	3.36	12	1.17	182.00	1867.00	8140	20230721	-22.85	5180	20230316	21.24	7090	-11.42	20240229	5690	10.37	20240201	8140	-22.85	20230721	5310	18.27	20230327	4.01	N	307750	100	49 억		266816	N	N	7	N	00	N
61	20240320	131119	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6270	170	2	2.79	3370783630	537067	244.24	6120	6370	6120	7930	4270	6100	6276.28	0.54	0	16910	6240	6170	6090	6020	5940	6130	5980	49	1830	100	4390	10	1	49069269	3077	34.45	3.36	12	1.09	182.00	1867.00	8140	20230721	-22.97	5180	20230316	21.04	7090	-11.57	20240229	5690	10.19	20240201	8140	-22.97	20230721	5310	18.08	20230327	4.01	N	307750	100	49 억		266816	N	N	7	N	00	N
62	20240320	121111	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6260	160	2	2.62	3167907220	504671	229.51	6120	6370	6120	7930	4270	6100	6277.17	0.54	0	14501	6240	6170	6090	6020	5940	6130	5980	49	1830	100	4390	10	1	49069269	3072	34.40	3.35	12	1.03	182.00	1867.00	8140	20230721	-23.10	5180	20230316	20.85	7090	-11.71	20240229	5690	10.02	20240201	8140	-23.10	20230721	5310	17.89	20230327	4.01	N	307750	100	49 억		266816	N	N	7	N	00	N
63	20240320	111114	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6230	130	2	2.13	2936401940	467522	212.62	6120	6370	6120	7930	4270	6100	6280.78	0.54	0	23537	6240	6170	6090	6020	5940	6130	5980	49	1830	100	4390	10	1	49069269	3057	34.23	3.34	12	0.95	182.00	1867.00	8140	20230721	-23.46	5180	20230316	20.27	7090	-12.13	20240229	5690	9.49	20240201	8140	-23.46	20230721	5310	17.33	20230327	4.01	N	307750	100	49 억		266816	N	N	7	N	00	N
64	20240320	101107	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6320	220	2	3.61	2188840610	348222	158.36	6120	6370	6120	7930	4270	6100	6285.76	0.54	0	31242	6240	6170	6090	6020	5940	6130	5980	49	1830	100	4390	10	1	49069269	3101	34.73	3.39	12	0.71	182.00	1867.00	8140	20230721	-22.36	5180	20230316	22.01	7090	-10.86	20240229	5690	11.07	20240201	8140	-22.36	20230721	5310	19.02	20230327	4.01	N	307750	100	49 억		266816	N	N	7	N	00	N
65	20240320	091113	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6190	90	2	1.48	265926050	43029	19.57	6120	6220	6120	7930	4270	6100	6180.16	0.54	0	12729	6240	6170	6090	6020	5940	6130	5980	49	1830	100	4390	10	1	49069269	3037	34.01	3.32	12	0.09	182.00	1867.00	8140	20230721	-23.96	5180	20230316	19.50	7090	-12.69	20240229	5690	8.79	20240201	8140	-23.96	20230721	5310	16.57	20230327	4.01	N	307750	100	49 억		266816	N	N	7	N	00	N
66	20240319	161100	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6100	-30	5	-0.49	1287218020	211665	140.31	6110	6160	6010	7960	4300	6130	6081.27	0.61	0	-33843	6263	6196	6113	6046	5963	6230	6080	49	1830	100	4410	10	1	49069269	2993	33.52	3.27	12	0.43	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	7090	-13.96	20240229	5690	7.21	20240201	8140	-25.06	20230721	5310	14.88	20230327	3.98	N	307750	100	49 억		301558	N	N	7	N	00	N
67	20240319	151112	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	-70	5	-1.14	1202475000	197762	131.10	6110	6160	6010	7960	4300	6130	6080.41	0.61	0	-34404	6263	6196	6113	6046	5963	6230	6080	49	1830	100	4410	10	1	49069269	2974	33.30	3.25	12	0.40	182.00	1867.00	8140	20230721	-25.55	5180	20230316	16.99	7090	-14.53	20240229	5690	6.50	20240201	8140	-25.55	20230721	5310	14.12	20230327	3.98	N	307750	100	49 억		301558	N	N	4	N	00	N
68	20240319	141110	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	-90	5	-1.47	1050467820	172629	114.44	6110	6160	6010	7960	4300	6130	6085.11	0.61	0	-39031	6263	6196	6113	6046	5963	6230	6080	49	1830	100	4410	10	1	49069269	2964	33.19	3.24	12	0.35	182.00	1867.00	8140	20230721	-25.80	5180	20230316	16.60	7090	-14.81	20240229	5690	6.15	20240201	8140	-25.80	20230721	5310	13.75	20230327	3.98	N	307750	100	49 억		301558	N	N	4	N	00	N
69	20240319	131039	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	-90	5	-1.47	987938230	162272	107.57	6110	6160	6010	7960	4300	6130	6088.16	0.61	0	-37744	6263	6196	6113	6046	5963	6230	6080	49	1830	100	4410	10	1	49069269	2964	33.19	3.24	12	0.33	182.00	1867.00	8140	20230721	-25.80	5180	20230316	16.60	7090	-14.81	20240229	5690	6.15	20240201	8140	-25.80	20230721	5310	13.75	20230327	3.98	N	307750	100	49 억		301558	N	N	4	N	00	N
70	20240319	121102	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6030	-100	5	-1.63	888970290	145841	96.68	6110	6160	6020	7960	4300	6130	6095.47	0.61	0	-32712	6263	6196	6113	6046	5963	6230	6080	49	1830	100	4410	10	1	49069269	2959	33.13	3.23	12	0.30	182.00	1867.00	8140	20230721	-25.92	5180	20230316	16.41	7090	-14.95	20240229	5690	5.98	20240201	8140	-25.92	20230721	5310	13.56	20230327	3.98	N	307750	100	49 억		301558	N	N	4	N	00	N
71	20240319	111108	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6100	-30	5	-0.49	574799110	93946	62.28	6110	6160	6080	7960	4300	6130	6118.40	0.61	0	-21014	6263	6196	6113	6046	5963	6230	6080	49	1830	100	4410	10	1	49069269	2993	33.52	3.27	12	0.19	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	7090	-13.96	20240229	5690	7.21	20240201	8140	-25.06	20230721	5310	14.88	20230327	3.98	N	307750	100	49 억		301558	N	N	4	N	00	N
72	20240319	101111	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6160	30	2	0.49	370723740	60547	40.14	6110	6160	6080	7960	4300	6130	6122.91	0.61	0	-9875	6263	6196	6113	6046	5963	6230	6080	49	1830	100	4410	10	1	49069269	3023	33.85	3.30	12	0.12	182.00	1867.00	8140	20230721	-24.32	5180	20230316	18.92	7090	-13.12	20240229	5690	8.26	20240201	8140	-24.32	20230721	5310	16.01	20230327	3.98	N	307750	100	49 억		301558	N	N	4	N	00	N
73	20240319	091110	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	0	3	0.00	87570890	14323	9.49	6110	6130	6100	7960	4300	6130	6113.98	0.61	0	2030	6263	6196	6113	6046	5963	6230	6080	49	1830	100	4410	10	1	49069269	3008	33.68	3.28	12	0.03	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	7090	-13.54	20240229	5690	7.73	20240201	8140	-24.69	20230721	5310	15.44	20230327	3.98	N	307750	100	49 억		301558	N	N	4	N	00	N
74	20240318	161102	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	80	2	1.32	896972440	146610	78.44	6050	6180	6030	7860	4240	6050	6118.01	0.52	0	44737	6203	6126	6073	5996	5943	6100	5970	49	1810	100	4350	10	1	49069269	3008	33.68	3.28	12	0.30	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	7090	-13.54	20240229	5690	7.73	20240201	8140	-24.69	20230721	5310	15.44	20230327	3.99	N	307750	100	49 억		256464	N	N	4	N	00	N
75	20240318	151103	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	70	2	1.16	831729790	135959	72.74	6050	6180	6030	7860	4240	6050	6117.50	0.52	0	42023	6203	6126	6073	5996	5943	6100	5970	49	1810	100	4350	10	1	49069269	3003	33.63	3.28	12	0.28	182.00	1867.00	8140	20230721	-24.82	5180	20230316	18.15	7090	-13.68	20240229	5690	7.56	20240201	8140	-24.82	20230721	5310	15.25	20230327	3.99	N	307750	100	49 억		256464	N	N	0	N	00	N
76	20240318	141102	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	60	2	0.99	729187920	119216	63.78	6050	6180	6030	7860	4240	6050	6116.53	0.52	0	39016	6203	6126	6073	5996	5943	6100	5970	49	1810	100	4350	10	1	49069269	2998	33.57	3.27	12	0.24	182.00	1867.00	8140	20230721	-24.94	5180	20230316	17.95	7090	-13.82	20240229	5690	7.38	20240201	8140	-24.94	20230721	5310	15.07	20230327	3.99	N	307750	100	49 억		256464	N	N	0	N	00	N
77	20240318	131101	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6100	50	2	0.83	677144590	110715	59.24	6050	6180	6030	7860	4240	6050	6116.11	0.52	0	37027	6203	6126	6073	5996	5943	6100	5970	49	1810	100	4350	10	1	49069269	2993	33.52	3.27	12	0.23	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	7090	-13.96	20240229	5690	7.21	20240201	8140	-25.06	20230721	5310	14.88	20230327	3.99	N	307750	100	49 억		256464	N	N	0	N	00	N
78	20240318	121055	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	60	2	0.99	595370150	97327	52.07	6050	6180	6030	7860	4240	6050	6117.21	0.52	0	36604	6203	6126	6073	5996	5943	6100	5970	49	1810	100	4350	10	1	49069269	2998	33.57	3.27	12	0.20	182.00	1867.00	8140	20230721	-24.94	5180	20230316	17.95	7090	-13.82	20240229	5690	7.38	20240201	8140	-24.94	20230721	5310	15.07	20230327	3.99	N	307750	100	49 억		256464	N	N	0	N	00	N
79	20240318	111105	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	70	2	1.16	525735370	85946	45.98	6050	6180	6030	7860	4240	6050	6117.04	0.52	0	34430	6203	6126	6073	5996	5943	6100	5970	49	1810	100	4350	10	1	49069269	3003	33.63	3.28	12	0.18	182.00	1867.00	8140	20230721	-24.82	5180	20230316	18.15	7090	-13.68	20240229	5690	7.56	20240201	8140	-24.82	20230721	5310	15.25	20230327	3.99	N	307750	100	49 억		256464	N	N	0	N	00	N
80	20240318	101102	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	60	2	0.99	430918280	70407	37.67	6050	6180	6030	7860	4240	6050	6120.39	0.52	0	30494	6203	6126	6073	5996	5943	6100	5970	49	1810	100	4350	10	1	49069269	2998	33.57	3.27	12	0.14	182.00	1867.00	8140	20230721	-24.94	5180	20230316	17.95	7090	-13.82	20240229	5690	7.38	20240201	8140	-24.94	20230721	5310	15.07	20230327	3.99	N	307750	100	49 억		256464	N	N	0	N	00	N
81	20240318	091101	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	70	2	1.16	228068590	37297	19.95	6050	6180	6030	7860	4240	6050	6114.93	0.52	0	15391	6203	6126	6073	5996	5943	6100	5970	49	1810	100	4350	10	1	49069269	3003	33.63	3.28	12	0.08	182.00	1867.00	8140	20230721	-24.82	5180	20230316	18.15	7090	-13.68	20240229	5690	7.56	20240201	8140	-24.82	20230721	5310	15.25	20230327	3.99	N	307750	100	49 억		256464	N	N	0	N	00	N
82	20240315	161049	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6050	-40	5	-0.66	1092327380	179822	63.92	6070	6150	6020	7910	4270	6090	6074.50	0.52	0	-377	6343	6216	6143	6016	5943	6180	5980	49	1820	100	4380	10	1	49069269	2969	33.24	3.24	12	0.37	182.00	1867.00	8140	20230721	-25.68	5180	20230316	16.80	7090	-14.67	20240229	5690	6.33	20240201	8140	-25.68	20230721	5180	16.80	20230316	3.92	N	307750	100	49 억		256840	N	N	6	N	00	N
83	20240315	151021	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	-10	5	-0.16	951623660	156584	55.66	6070	6150	6020	7910	4270	6090	6077.40	0.52	0	-3415	6343	6216	6143	6016	5943	6180	5980	49	1820	100	4380	10	1	49069269	2983	33.41	3.26	12	0.32	182.00	1867.00	8140	20230721	-25.31	5180	20230316	17.37	7090	-14.25	20240229	5690	6.85	20240201	8140	-25.31	20230721	5180	17.37	20230316	3.92	N	307750	100	49 억		256840	N	N	6	N	00	N
84	20240315	140954	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	-10	5	-0.16	781804910	128602	45.72	6070	6150	6020	7910	4270	6090	6079.26	0.52	0	333	6343	6216	6143	6016	5943	6180	5980	49	1820	100	4380	10	1	49069269	2983	33.41	3.26	12	0.26	182.00	1867.00	8140	20230721	-25.31	5180	20230316	17.37	7090	-14.25	20240229	5690	6.85	20240201	8140	-25.31	20230721	5180	17.37	20230316	3.92	N	307750	100	49 억		256840	N	N	6	N	00	N
85	20240315	131051	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	-20	5	-0.33	686082510	112850	40.12	6070	6150	6020	7910	4270	6090	6079.60	0.52	0	6050	6343	6216	6143	6016	5943	6180	5980	49	1820	100	4380	10	1	49069269	2979	33.35	3.25	12	0.23	182.00	1867.00	8140	20230721	-25.43	5180	20230316	17.18	7090	-14.39	20240229	5690	6.68	20240201	8140	-25.43	20230721	5180	17.18	20230316	3.92	N	307750	100	49 억		256840	N	N	6	N	00	N
86	20240315	121050	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	-10	5	-0.16	574083200	94397	33.56	6070	6150	6020	7910	4270	6090	6081.58	0.52	0	6011	6343	6216	6143	6016	5943	6180	5980	49	1820	100	4380	10	1	49069269	2983	33.41	3.26	12	0.19	182.00	1867.00	8140	20230721	-25.31	5180	20230316	17.37	7090	-14.25	20240229	5690	6.85	20240201	8140	-25.31	20230721	5180	17.37	20230316	3.92	N	307750	100	49 억		256840	N	N	6	N	00	N
87	20240315	111047	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	20	2	0.33	478528730	78723	27.98	6070	6150	6020	7910	4270	6090	6078.64	0.52	0	4350	6343	6216	6143	6016	5943	6180	5980	49	1820	100	4380	10	1	49069269	2998	33.57	3.27	12	0.16	182.00	1867.00	8140	20230721	-24.94	5180	20230316	17.95	7090	-13.82	20240229	5690	7.38	20240201	8140	-24.94	20230721	5180	17.95	20230316	3.92	N	307750	100	49 억		256840	N	N	6	N	00	N
88	20240315	101051	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	40	2	0.66	407775370	67162	23.87	6070	6150	6020	7910	4270	6090	6071.52	0.52	0	5300	6343	6216	6143	6016	5943	6180	5980	49	1820	100	4380	10	1	49069269	3008	33.68	3.28	12	0.14	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	7090	-13.54	20240229	5690	7.73	20240201	8140	-24.69	20230721	5180	18.34	20230316	3.92	N	307750	100	49 억		256840	N	N	6	N	00	N
89	20240315	091056	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	-10	5	-0.16	78506230	12938	4.60	6070	6090	6050	7910	4270	6090	6067.88	0.52	0	-1559	6343	6216	6143	6016	5943	6180	5980	49	1820	100	4380	10	1	49069269	2983	33.41	3.26	12	0.03	182.00	1867.00	8140	20230721	-25.31	5180	20230316	17.37	7090	-14.25	20240229	5690	6.85	20240201	8140	-25.31	20230721	5180	17.37	20230316	3.92	N	307750	100	49 억		256840	N	N	6	N	00	N
90	20240314	161038	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	-90	5	-1.46	1657557350	269919	59.31	6170	6270	6070	8030	4330	6180	6141.07	0.52	0	-681	6400	6290	6190	6080	5980	6240	6030	49	1850	100	4440	10	1	49069269	2988	33.46	3.26	12	0.55	182.00	1867.00	8140	20230721	-25.18	5180	20230316	17.57	7090	-14.10	20240229	5690	7.03	20240201	8140	-25.18	20230721	5180	17.57	20230316	3.93	N	307750	100	49 억		257521	N	N	6	N	00	N
91	20240314	151043	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	-70	5	-1.13	1512902870	246166	54.09	6170	6270	6100	8030	4330	6180	6145.86	0.52	0	-513	6400	6290	6190	6080	5980	6240	6030	49	1850	100	4440	10	1	49069269	2998	33.57	3.27	12	0.50	182.00	1867.00	8140	20230721	-24.94	5180	20230316	17.95	7090	-13.82	20240229	5690	7.38	20240201	8140	-24.94	20230721	5180	17.95	20230316	3.93	N	307750	100	49 억		257521	N	N	9	N	00	N
92	20240314	141043	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	-60	5	-0.97	1365587870	222063	48.79	6170	6270	6100	8030	4330	6180	6149.55	0.52	0	2910	6400	6290	6190	6080	5980	6240	6030	49	1850	100	4440	10	1	49069269	3003	33.63	3.28	12	0.45	182.00	1867.00	8140	20230721	-24.82	5180	20230316	18.15	7090	-13.68	20240229	5690	7.56	20240201	8140	-24.82	20230721	5180	18.15	20230316	3.93	N	307750	100	49 억		257521	N	N	9	N	00	N
93	20240314	131041	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	-60	5	-0.97	1174098930	190848	41.93	6170	6270	6100	8030	4330	6180	6152.01	0.52	0	5543	6400	6290	6190	6080	5980	6240	6030	49	1850	100	4440	10	1	49069269	3003	33.63	3.28	12	0.39	182.00	1867.00	8140	20230721	-24.82	5180	20230316	18.15	7090	-13.68	20240229	5690	7.56	20240201	8140	-24.82	20230721	5180	18.15	20230316	3.93	N	307750	100	49 억		257521	N	N	9	N	00	N
94	20240314	121042	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	-50	5	-0.81	1095490310	177985	39.11	6170	6270	6100	8030	4330	6180	6154.96	0.52	0	6583	6400	6290	6190	6080	5980	6240	6030	49	1850	100	4440	10	1	49069269	3008	33.68	3.28	12	0.36	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	7090	-13.54	20240229	5690	7.73	20240201	8140	-24.69	20230721	5180	18.34	20230316	3.93	N	307750	100	49 억		257521	N	N	9	N	00	N
95	20240314	111042	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	-50	5	-0.81	945086150	153398	33.71	6170	6270	6100	8030	4330	6180	6161.01	0.52	0	7120	6400	6290	6190	6080	5980	6240	6030	49	1850	100	4440	10	1	49069269	3008	33.68	3.28	12	0.31	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	7090	-13.54	20240229	5690	7.73	20240201	8140	-24.69	20230721	5180	18.34	20230316	3.93	N	307750	100	49 억		257521	N	N	9	N	00	N
96	20240314	101050	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	-60	5	-0.97	720874040	116709	25.64	6170	6270	6110	8030	4330	6180	6176.68	0.52	0	11541	6400	6290	6190	6080	5980	6240	6030	49	1850	100	4440	10	1	49069269	3003	33.63	3.28	12	0.24	182.00	1867.00	8140	20230721	-24.82	5180	20230316	18.15	7090	-13.68	20240229	5690	7.56	20240201	8140	-24.82	20230721	5180	18.15	20230316	3.93	N	307750	100	49 억		257521	N	N	9	N	00	N
97	20240314	091047	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6230	50	2	0.81	170789060	27400	6.02	6170	6270	6170	8030	4330	6180	6233.18	0.52	0	7314	6400	6290	6190	6080	5980	6240	6030	49	1850	100	4440	10	1	49069269	3057	34.23	3.34	12	0.06	182.00	1867.00	8140	20230721	-23.46	5180	20230316	20.27	7090	-12.13	20240229	5690	9.49	20240201	8140	-23.46	20230721	5180	20.27	20230316	3.93	N	307750	100	49 억		257521	N	N	9	N	00	N
98	20240313	161028	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6180	-90	5	-1.44	2786440400	450051	64.39	6270	6300	6090	8150	4390	6270	6191.41	0.54	0	-7561	6570	6420	6290	6140	6010	6495	6215	49	1880	100	4510	10	1	49069269	3032	33.96	3.31	12	0.92	182.00	1867.00	8140	20230721	-24.08	5180	20230316	19.31	7090	-12.83	20240229	5690	8.61	20240201	8140	-24.08	20230721	5180	19.31	20230316	3.91	N	307750	100	49 억		265381	N	N	9	N	00	N
99	20240313	151033	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6220	-50	5	-0.80	2674855940	432025	61.82	6270	6300	6090	8150	4390	6270	6191.43	0.54	0	-13405	6570	6420	6290	6140	6010	6495	6215	49	1880	100	4510	10	1	49069269	3052	34.18	3.33	12	0.88	182.00	1867.00	8140	20230721	-23.59	5180	20230316	20.08	7090	-12.27	20240229	5690	9.31	20240201	8140	-23.59	20230721	5180	20.08	20230316	3.91	N	307750	100	49 억		265381	N	N	1	N	00	N
100	20240313	141031	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6170	-100	5	-1.59	2454369990	396425	56.72	6270	6300	6090	8150	4390	6270	6191.25	0.54	0	-26273	6570	6420	6290	6140	6010	6495	6215	49	1880	100	4510	10	1	49069269	3028	33.90	3.30	12	0.81	182.00	1867.00	8140	20230721	-24.20	5180	20230316	19.11	7090	-12.98	20240229	5690	8.44	20240201	8140	-24.20	20230721	5180	19.11	20230316	3.91	N	307750	100	49 억		265381	N	N	1	N	00	N
101	20240313	131040	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6160	-110	5	-1.75	1864600900	300015	42.93	6270	6300	6150	8150	4390	6270	6215.02	0.54	0	-34960	6570	6420	6290	6140	6010	6495	6215	49	1880	100	4510	10	1	49069269	3023	33.85	3.30	12	0.61	182.00	1867.00	8140	20230721	-24.32	5180	20230316	18.92	7090	-13.12	20240229	5690	8.26	20240201	8140	-24.32	20230721	5180	18.92	20230316	3.91	N	307750	100	49 억		265381	N	N	1	N	00	N
102	20240313	121034	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6180	-90	5	-1.44	1453595460	233416	33.40	6270	6300	6160	8150	4390	6270	6227.48	0.54	0	-10281	6570	6420	6290	6140	6010	6495	6215	49	1880	100	4510	10	1	49069269	3032	33.96	3.31	12	0.48	182.00	1867.00	8140	20230721	-24.08	5180	20230316	19.31	7090	-12.83	20240229	5690	8.61	20240201	8140	-24.08	20230721	5180	19.31	20230316	3.91	N	307750	100	49 억		265381	N	N	1	N	00	N
103	20240313	111031	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6270	0	3	0.00	1137212840	182600	26.13	6270	6300	6160	8150	4390	6270	6227.88	0.54	0	-2900	6570	6420	6290	6140	6010	6495	6215	49	1880	100	4510	10	1	49069269	3077	34.45	3.36	12	0.37	182.00	1867.00	8140	20230721	-22.97	5180	20230316	21.04	7090	-11.57	20240229	5690	10.19	20240201	8140	-22.97	20230721	5180	21.04	20230316	3.91	N	307750	100	49 억		265381	N	N	1	N	00	N
104	20240313	101028	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6240	-30	5	-0.48	734095190	118347	16.93	6270	6270	6160	8150	4390	6270	6202.89	0.54	0	-16377	6570	6420	6290	6140	6010	6495	6215	49	1880	100	4510	10	1	49069269	3062	34.29	3.34	12	0.24	182.00	1867.00	8140	20230721	-23.34	5180	20230316	20.46	7090	-11.99	20240229	5690	9.67	20240201	8140	-23.34	20230721	5180	20.46	20230316	3.91	N	307750	100	49 억		265381	N	N	1	N	00	N
105	20240313	091037	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6190	-80	5	-1.28	300163840	48391	6.92	6270	6270	6170	8150	4390	6270	6202.84	0.54	0	-15992	6570	6420	6290	6140	6010	6495	6215	49	1880	100	4510	10	1	49069269	3037	34.01	3.32	12	0.10	182.00	1867.00	8140	20230721	-23.96	5180	20230316	19.50	7090	-12.69	20240229	5690	8.79	20240201	8140	-23.96	20230721	5180	19.50	20230316	3.91	N	307750	100	49 억		265381	N	N	1	N	00	N
106	20240312	161021	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6270	50	2	0.80	4350517580	692462	105.32	6170	6440	6160	8080	4360	6220	6282.69	0.61	0	-35419	6480	6350	6260	6130	6040	6415	6195	49	1860	100	4470	10	1	49069269	3077	34.45	3.36	12	1.41	182.00	1867.00	8140	20230721	-22.97	5180	20230316	21.04	7090	-11.57	20240229	5690	10.19	20240201	8140	-22.97	20230721	5180	21.04	20230316	3.95	N	307750	100	49 억		300949	N	N	1	N	00	N
107	20240312	151018	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6260	40	2	0.64	4046807210	643791	97.92	6170	6440	6160	8080	4360	6220	6285.90	0.61	0	-47733	6480	6350	6260	6130	6040	6415	6195	49	1860	100	4470	10	1	49069269	3072	34.40	3.35	12	1.31	182.00	1867.00	8140	20230721	-23.10	5180	20230316	20.85	7090	-11.71	20240229	5690	10.02	20240201	8140	-23.10	20230721	5180	20.85	20230316	3.95	N	307750	100	49 억		300949	N	N	0	N	00	N
108	20240312	141009	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6250	30	2	0.48	1713445130	274811	41.80	6170	6320	6160	8080	4360	6220	6235.00	0.61	0	13411	6480	6350	6260	6130	6040	6415	6195	49	1860	100	4470	10	1	49069269	3067	34.34	3.35	12	0.56	182.00	1867.00	8140	20230721	-23.22	5180	20230316	20.66	7090	-11.85	20240229	5690	9.84	20240201	8140	-23.22	20230721	5180	20.66	20230316	3.95	N	307750	100	49 억		300949	N	N	0	N	00	N
109	20240312	130929	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6220	0	3	0.00	1446031090	231888	35.27	6170	6320	6160	8080	4360	6220	6235.90	0.61	0	21351	6480	6350	6260	6130	6040	6415	6195	49	1860	100	4470	10	1	49069269	3052	34.18	3.33	12	0.47	182.00	1867.00	8140	20230721	-23.59	5180	20230316	20.08	7090	-12.27	20240229	5690	9.31	20240201	8140	-23.59	20230721	5180	20.08	20230316	3.95	N	307750	100	49 억		300949	N	N	0	N	00	N
110	20240312	121022	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6240	20	2	0.32	1313962460	210646	32.04	6170	6320	6160	8080	4360	6220	6237.78	0.61	0	31913	6480	6350	6260	6130	6040	6415	6195	49	1860	100	4470	10	1	49069269	3062	34.29	3.34	12	0.43	182.00	1867.00	8140	20230721	-23.34	5180	20230316	20.46	7090	-11.99	20240229	5690	9.67	20240201	8140	-23.34	20230721	5180	20.46	20230316	3.95	N	307750	100	49 억		300949	N	N	0	N	00	N
111	20240312	111018	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6260	40	2	0.64	1082180340	173450	26.38	6170	6320	6160	8080	4360	6220	6239.15	0.61	0	41675	6480	6350	6260	6130	6040	6415	6195	49	1860	100	4470	10	1	49069269	3072	34.40	3.35	12	0.35	182.00	1867.00	8140	20230721	-23.10	5180	20230316	20.85	7090	-11.71	20240229	5690	10.02	20240201	8140	-23.10	20230721	5180	20.85	20230316	3.95	N	307750	100	49 억		300949	N	N	0	N	00	N
112	20240312	101021	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6250	30	2	0.48	627213350	101007	15.36	6170	6260	6160	8080	4360	6220	6209.60	0.61	0	23589	6480	6350	6260	6130	6040	6415	6195	49	1860	100	4470	10	1	49069269	3067	34.34	3.35	12	0.21	182.00	1867.00	8140	20230721	-23.22	5180	20230316	20.66	7090	-11.85	20240229	5690	9.84	20240201	8140	-23.22	20230721	5180	20.66	20230316	3.95	N	307750	100	49 억		300949	N	N	0	N	00	N
113	20240312	091019	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6200	-20	5	-0.32	193044980	31146	4.74	6170	6240	6160	8080	4360	6220	6198.05	0.61	0	-581	6480	6350	6260	6130	6040	6415	6195	49	1860	100	4470	10	1	49069269	3042	34.07	3.32	12	0.06	182.00	1867.00	8140	20230721	-23.83	5180	20230316	19.69	7090	-12.55	20240229	5690	8.96	20240201	8140	-23.83	20230721	5180	19.69	20230316	3.95	N	307750	100	49 억		300949	N	N	0	N	00	N
114	20240311	161015	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6220	30	2	0.48	4039865640	642874	54.93	6190	6390	6170	8040	4340	6190	6284.51	0.49	0	59640	6576	6382	6176	5982	5776	6480	6080	49	1850	100	4450	10	1	49069269	3052	34.18	3.33	12	1.31	182.00	1867.00	8140	20230721	-23.59	5180	20230316	20.08	7090	-12.27	20240229	5690	9.31	20240201	8140	-23.59	20230721	5180	20.08	20230316	3.96	N	307750	100	49 억		241377	N	N	1	N	00	N
115	20240311	151014	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6190	0	3	0.00	3845433390	611571	52.26	6190	6390	6170	8040	4340	6190	6287.85	0.49	0	48401	6576	6382	6176	5982	5776	6480	6080	49	1850	100	4450	10	1	49069269	3037	34.01	3.32	12	1.25	182.00	1867.00	8140	20230721	-23.96	5180	20230316	19.50	7090	-12.69	20240229	5690	8.79	20240201	8140	-23.96	20230721	5180	19.50	20230316	3.96	N	307750	100	49 억		241377	N	N	1	N	00	N
116	20240311	141012	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6200	10	2	0.16	3505492900	556733	47.57	6190	6390	6170	8040	4340	6190	6296.61	0.49	0	30236	6576	6382	6176	5982	5776	6480	6080	49	1850	100	4450	10	1	49069269	3042	34.07	3.32	12	1.13	182.00	1867.00	8140	20230721	-23.83	5180	20230316	19.69	7090	-12.55	20240229	5690	8.96	20240201	8140	-23.83	20230721	5180	19.69	20230316	3.96	N	307750	100	49 억		241377	N	N	1	N	00	N
117	20240311	131013	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6210	20	2	0.32	3253388310	516061	44.10	6190	6390	6170	8040	4340	6190	6304.35	0.49	0	14792	6576	6382	6176	5982	5776	6480	6080	49	1850	100	4450	10	1	49069269	3047	34.12	3.33	12	1.05	182.00	1867.00	8140	20230721	-23.71	5180	20230316	19.88	7090	-12.41	20240229	5690	9.14	20240201	8140	-23.71	20230721	5180	19.88	20230316	3.96	N	307750	100	49 억		241377	N	N	1	N	00	N
118	20240311	121014	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6250	60	2	0.97	2953208670	467874	39.98	6190	6390	6170	8040	4340	6190	6312.07	0.49	0	16942	6576	6382	6176	5982	5776	6480	6080	49	1850	100	4450	10	1	49069269	3067	34.34	3.35	12	0.95	182.00	1867.00	8140	20230721	-23.22	5180	20230316	20.66	7090	-11.85	20240229	5690	9.84	20240201	8140	-23.22	20230721	5180	20.66	20230316	3.96	N	307750	100	49 억		241377	N	N	1	N	00	N
119	20240311	111009	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6280	90	2	1.45	2671695600	422850	36.13	6190	6390	6170	8040	4340	6190	6318.42	0.49	0	19699	6576	6382	6176	5982	5776	6480	6080	49	1850	100	4450	10	1	49069269	3082	34.51	3.36	12	0.86	182.00	1867.00	8140	20230721	-22.85	5180	20230316	21.24	7090	-11.42	20240229	5690	10.37	20240201	8140	-22.85	20230721	5180	21.24	20230316	3.96	N	307750	100	49 억		241377	N	N	1	N	00	N
120	20240311	101000	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6320	130	2	2.10	2204351940	348754	29.80	6190	6390	6170	8040	4340	6190	6320.79	0.49	0	13644	6576	6382	6176	5982	5776	6480	6080	49	1850	100	4450	10	1	49069269	3101	34.73	3.39	12	0.71	182.00	1867.00	8140	20230721	-22.36	5180	20230316	22.01	7090	-10.86	20240229	5690	11.07	20240201	8140	-22.36	20230721	5180	22.01	20230316	3.96	N	307750	100	49 억		241377	N	N	1	N	00	N
121	20240311	091004	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6320	130	2	2.10	1002785080	159047	13.59	6190	6370	6170	8040	4340	6190	6305.22	0.49	0	32045	6576	6382	6176	5982	5776	6480	6080	49	1850	100	4450	10	1	49069269	3101	34.73	3.39	12	0.32	182.00	1867.00	8140	20230721	-22.36	5180	20230316	22.01	7090	-10.86	20240229	5690	11.07	20240201	8140	-22.36	20230721	5180	22.01	20230316	3.96	N	307750	100	49 억		241377	N	N	1	N	00	N
122	20240308	161009	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6190	250	2	4.21	7092318610	1148685	206.95	5970	6370	5970	7720	4160	5940	6174.53	0.37	0	60843	6226	6082	5996	5852	5766	6040	5810	49	1780	100	4270	10	1	49069269	3037	34.01	3.32	12	2.34	182.00	1867.00	8140	20230721	-23.96	5180	20230316	19.50	7090	-12.69	20240229	5690	8.79	20240201	8140	-23.96	20230721	5180	19.50	20230316	3.84	N	307750	100	49 억		182640	N	N	1	N	00	N
123	20240308	151009	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6160	220	2	3.70	6824317560	1105336	199.14	5970	6370	5970	7720	4160	5940	6174.24	0.37	0	52146	6226	6082	5996	5852	5766	6040	5810	49	1780	100	4270	10	1	49069269	3023	33.85	3.30	12	2.25	182.00	1867.00	8140	20230721	-24.32	5180	20230316	18.92	7090	-13.12	20240229	5690	8.26	20240201	8140	-24.32	20230721	5180	18.92	20230316	3.84	N	307750	100	49 억		182640	N	N	1	N	00	N
124	20240308	141001	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6180	240	2	4.04	6104076030	988785	178.14	5970	6370	5970	7720	4160	5940	6173.60	0.37	0	22705	6226	6082	5996	5852	5766	6040	5810	49	1780	100	4270	10	1	49069269	3032	33.96	3.31	12	2.02	182.00	1867.00	8140	20230721	-24.08	5180	20230316	19.31	7090	-12.83	20240229	5690	8.61	20240201	8140	-24.08	20230721	5180	19.31	20230316	3.84	N	307750	100	49 억		182640	N	N	1	N	00	N
125	20240308	130957	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6250	310	2	5.22	4150607230	672790	121.21	5970	6370	5970	7720	4160	5940	6169.66	0.37	0	26808	6226	6082	5996	5852	5766	6040	5810	49	1780	100	4270	10	1	49069269	3067	34.34	3.35	12	1.37	182.00	1867.00	8140	20230721	-23.22	5180	20230316	20.66	7090	-11.85	20240229	5690	9.84	20240201	8140	-23.22	20230721	5180	20.66	20230316	3.84	N	307750	100	49 억		182640	N	N	1	N	00	N
126	20240308	121000	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6050	110	2	1.85	1868501550	307024	55.31	5970	6200	5970	7720	4160	5940	6086.43	0.37	0	45637	6226	6082	5996	5852	5766	6040	5810	49	1780	100	4270	10	1	49069269	2969	33.24	3.24	12	0.63	182.00	1867.00	8140	20230721	-25.68	5180	20230316	16.80	7090	-14.67	20240229	5690	6.33	20240201	8140	-25.68	20230721	5180	16.80	20230316	3.84	N	307750	100	49 억		182640	N	N	1	N	00	N
127	20240308	111003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	130	2	2.19	1706496950	280313	50.50	5970	6200	5970	7720	4160	5940	6088.48	0.37	0	41828	6226	6082	5996	5852	5766	6040	5810	49	1780	100	4270	10	1	49069269	2979	33.35	3.25	12	0.57	182.00	1867.00	8140	20230721	-25.43	5180	20230316	17.18	7090	-14.39	20240229	5690	6.68	20240201	8140	-25.43	20230721	5180	17.18	20230316	3.84	N	307750	100	49 억		182640	N	N	1	N	00	N
128	20240308	100957	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	190	2	3.20	1286683220	211397	38.09	5970	6200	5970	7720	4160	5940	6087.43	0.37	0	32351	6226	6082	5996	5852	5766	6040	5810	49	1780	100	4270	10	1	49069269	3008	33.68	3.28	12	0.43	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	7090	-13.54	20240229	5690	7.73	20240201	8140	-24.69	20230721	5180	18.34	20230316	3.84	N	307750	100	49 억		182640	N	N	1	N	00	N
129	20240308	090956	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	80	2	1.35	158345910	26370	4.75	5970	6040	5970	7720	4160	5940	6007.93	0.37	0	-588	6226	6082	5996	5852	5766	6040	5810	49	1780	100	4270	10	1	49069269	2954	33.08	3.22	12	0.05	182.00	1867.00	8140	20230721	-26.04	5180	20230316	16.22	7090	-15.09	20240229	5690	5.80	20240201	8140	-26.04	20230721	5180	16.22	20230316	3.84	N	307750	100	49 억		182640	N	N	1	N	00	N
130	20240307	160957	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	-160	5	-2.62	3213103220	533802	110.28	6070	6140	5910	7930	4270	6100	6019.71	0.45	0	-34988	6240	6170	6110	6040	5980	6205	6075	49	1830	100	4390	10	1	49069269	2915	32.64	3.18	12	1.09	182.00	1867.00	8140	20230721	-27.03	5180	20230316	14.67	7090	-16.22	20240229	5690	4.39	20240201	8140	-27.03	20230721	5180	14.67	20230316	3.74	N	307750	100	49 억		220836	N	N	1	N	00	N
131	20240307	150938	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	-180	5	-2.95	2947542150	489045	101.04	6070	6140	5920	7930	4270	6100	6027.08	0.45	0	-41954	6240	6170	6110	6040	5980	6205	6075	49	1830	100	4390	10	1	49069269	2905	32.53	3.17	12	1.00	182.00	1867.00	8140	20230721	-27.27	5180	20230316	14.29	7090	-16.50	20240229	5690	4.04	20240201	8140	-27.27	20230721	5180	14.29	20230316	3.74	N	307750	100	49 억		220836	N	N	0	N	00	N
132	20240307	140937	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6030	-70	5	-1.15	1941765470	320848	66.29	6070	6140	6010	7930	4270	6100	6051.92	0.45	0	-15823	6240	6170	6110	6040	5980	6205	6075	49	1830	100	4390	10	1	49069269	2959	33.13	3.23	12	0.65	182.00	1867.00	8140	20230721	-25.92	5180	20230316	16.41	7090	-14.95	20240229	5690	5.98	20240201	8140	-25.92	20230721	5180	16.41	20230316	3.74	N	307750	100	49 억		220836	N	N	0	N	00	N
133	20240307	130947	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	-60	5	-0.98	1727883260	285374	58.96	6070	6140	6010	7930	4270	6100	6054.74	0.45	0	-13283	6240	6170	6110	6040	5980	6205	6075	49	1830	100	4390	10	1	49069269	2964	33.19	3.24	12	0.58	182.00	1867.00	8140	20230721	-25.80	5180	20230316	16.60	7090	-14.81	20240229	5690	6.15	20240201	8140	-25.80	20230721	5180	16.60	20230316	3.74	N	307750	100	49 억		220836	N	N	0	N	00	N
134	20240307	120951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	-60	5	-0.98	1596189960	263556	54.45	6070	6140	6010	7930	4270	6100	6056.29	0.45	0	-7454	6240	6170	6110	6040	5980	6205	6075	49	1830	100	4390	10	1	49069269	2964	33.19	3.24	12	0.54	182.00	1867.00	8140	20230721	-25.80	5180	20230316	16.60	7090	-14.81	20240229	5690	6.15	20240201	8140	-25.80	20230721	5180	16.60	20230316	3.74	N	307750	100	49 억		220836	N	N	0	N	00	N
135	20240307	110957	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	-30	5	-0.49	1395338860	230426	47.61	6070	6140	6010	7930	4270	6100	6055.39	0.45	0	-8457	6240	6170	6110	6040	5980	6205	6075	49	1830	100	4390	10	1	49069269	2979	33.35	3.25	12	0.47	182.00	1867.00	8140	20230721	-25.43	5180	20230316	17.18	7090	-14.39	20240229	5690	6.68	20240201	8140	-25.43	20230721	5180	17.18	20230316	3.74	N	307750	100	49 억		220836	N	N	0	N	00	N
136	20240307	100950	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	-60	5	-0.98	974403010	160680	33.20	6070	6140	6020	7930	4270	6100	6064.15	0.45	0	-11619	6240	6170	6110	6040	5980	6205	6075	49	1830	100	4390	10	1	49069269	2964	33.19	3.24	12	0.33	182.00	1867.00	8140	20230721	-25.80	5180	20230316	16.60	7090	-14.81	20240229	5690	6.15	20240201	8140	-25.80	20230721	5180	16.60	20230316	3.74	N	307750	100	49 억		220836	N	N	0	N	00	N
137	20240307	090952	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	10	2	0.16	294045340	48226	9.96	6070	6140	6060	7930	4270	6100	6097.21	0.45	0	-1735	6240	6170	6110	6040	5980	6205	6075	49	1830	100	4390	10	1	49069269	2998	33.57	3.27	12	0.10	182.00	1867.00	8140	20230721	-24.94	5180	20230316	17.95	7090	-13.82	20240229	5690	7.38	20240201	8140	-24.94	20230721	5180	17.95	20230316	3.74	N	307750	100	49 억		220836	N	N	0	N	00	N
138	20240306	160944	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6100	-40	5	-0.65	2873627790	471363	57.90	6050	6180	6050	7980	4300	6140	6096.33	0.60	0	-74183	6360	6250	6150	6040	5940	6200	5990	49	1840	100	4420	10	1	49069269	2993	33.52	3.27	12	0.96	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	7090	-13.96	20240229	5690	7.21	20240201	8140	-25.06	20230721	5180	17.76	20230316	3.76	N	307750	100	49 억		295240	N	N	1	N	00	N
139	20240306	150946	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	-50	5	-0.81	2672580190	438390	53.85	6050	6180	6050	7980	4300	6140	6096.28	0.60	0	-80680	6360	6250	6150	6040	5940	6200	5990	49	1840	100	4420	10	1	49069269	2988	33.46	3.26	12	0.89	182.00	1867.00	8140	20230721	-25.18	5180	20230316	17.57	7090	-14.10	20240229	5690	7.03	20240201	8140	-25.18	20230721	5180	17.57	20230316	3.76	N	307750	100	49 억		295240	N	N	1	N	00	N
140	20240306	140953	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	-80	5	-1.30	2423230910	397380	48.81	6050	6180	6050	7980	4300	6140	6097.94	0.60	0	-76945	6360	6250	6150	6040	5940	6200	5990	49	1840	100	4420	10	1	49069269	2974	33.30	3.25	12	0.81	182.00	1867.00	8140	20230721	-25.55	5180	20230316	16.99	7090	-14.53	20240229	5690	6.50	20240201	8140	-25.55	20230721	5180	16.99	20230316	3.76	N	307750	100	49 억		295240	N	N	1	N	00	N
141	20240306	130952	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6100	-40	5	-0.65	2111782010	346011	42.50	6050	6180	6050	7980	4300	6140	6103.15	0.60	0	-55505	6360	6250	6150	6040	5940	6200	5990	49	1840	100	4420	10	1	49069269	2993	33.52	3.27	12	0.71	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	7090	-13.96	20240229	5690	7.21	20240201	8140	-25.06	20230721	5180	17.76	20230316	3.76	N	307750	100	49 억		295240	N	N	1	N	00	N
142	20240306	120951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	-50	5	-0.81	1802726330	295161	36.26	6050	6180	6050	7980	4300	6140	6107.52	0.60	0	-24423	6360	6250	6150	6040	5940	6200	5990	49	1840	100	4420	10	1	49069269	2988	33.46	3.26	12	0.60	182.00	1867.00	8140	20230721	-25.18	5180	20230316	17.57	7090	-14.10	20240229	5690	7.03	20240201	8140	-25.18	20230721	5180	17.57	20230316	3.76	N	307750	100	49 억		295240	N	N	1	N	00	N
143	20240306	110949	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	-20	5	-0.33	1568796960	256799	31.55	6050	6180	6050	7980	4300	6140	6108.96	0.60	0	-5370	6360	6250	6150	6040	5940	6200	5990	49	1840	100	4420	10	1	49069269	3003	33.63	3.28	12	0.52	182.00	1867.00	8140	20230721	-24.82	5180	20230316	18.15	7090	-13.68	20240229	5690	7.56	20240201	8140	-24.82	20230721	5180	18.15	20230316	3.76	N	307750	100	49 억		295240	N	N	1	N	00	N
144	20240306	100927	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6140	0	3	0.00	1091358670	178960	21.98	6050	6180	6050	7980	4300	6140	6098.17	0.60	0	-7510	6360	6250	6150	6040	5940	6200	5990	49	1840	100	4420	10	1	49069269	3013	33.74	3.29	12	0.36	182.00	1867.00	8140	20230721	-24.57	5180	20230316	18.53	7090	-13.40	20240229	5690	7.91	20240201	8140	-24.57	20230721	5180	18.53	20230316	3.76	N	307750	100	49 억		295240	N	N	1	N	00	N
145	20240306	090944	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	-70	5	-1.14	435194190	71741	8.81	6050	6160	6050	7980	4300	6140	6065.44	0.60	0	-15925	6360	6250	6150	6040	5940	6200	5990	49	1840	100	4420	10	1	49069269	2979	33.35	3.25	12	0.15	182.00	1867.00	8140	20230721	-25.43	5180	20230316	17.18	7090	-14.39	20240229	5690	6.68	20240201	8140	-25.43	20230721	5180	17.18	20230316	3.76	N	307750	100	49 억		295240	N	N	1	N	00	N
146	20240305	160941	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6140	-70	5	-1.13	4523602090	736902	83.41	6170	6260	6050	8070	4350	6210	6138.59	0.47	0	66551	6563	6386	6253	6076	5943	6475	6165	49	1860	100	4470	10	1	49069269	3013	33.74	3.29	12	1.50	182.00	1867.00	8140	20230721	-24.57	5180	20230316	18.53	7090	-13.40	20240229	5690	7.91	20240201	8140	-24.57	20230721	5180	18.53	20230316	3.51	N	307750	100	49 억		228877	N	N	1	N	00	N
147	20240305	150939	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6150	-60	5	-0.97	4239338810	690642	78.17	6170	6260	6050	8070	4350	6210	6138.17	0.47	0	65411	6563	6386	6253	6076	5943	6475	6165	49	1860	100	4470	10	1	49069269	3018	33.79	3.29	12	1.41	182.00	1867.00	8140	20230721	-24.45	5180	20230316	18.73	7090	-13.26	20240229	5690	8.08	20240201	8140	-24.45	20230721	5180	18.73	20230316	3.51	N	307750	100	49 억		228877	N	N	0	N	00	N
148	20240305	140928	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6190	-20	5	-0.32	3634160330	592105	67.02	6170	6260	6050	8070	4350	6210	6137.59	0.47	0	51482	6563	6386	6253	6076	5943	6475	6165	49	1860	100	4470	10	1	49069269	3037	34.01	3.32	12	1.21	182.00	1867.00	8140	20230721	-23.96	5180	20230316	19.50	7090	-12.69	20240229	5690	8.79	20240201	8140	-23.96	20230721	5180	19.50	20230316	3.51	N	307750	100	49 억		228877	N	N	0	N	00	N
149	20240305	130930	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6230	20	2	0.32	2957399960	483289	54.70	6170	6260	6050	8070	4350	6210	6119.16	0.47	0	52932	6563	6386	6253	6076	5943	6475	6165	49	1860	100	4470	10	1	49069269	3057	34.23	3.34	12	0.98	182.00	1867.00	8140	20230721	-23.46	5180	20230316	20.27	7090	-12.13	20240229	5690	9.49	20240201	8140	-23.46	20230721	5180	20.27	20230316	3.51	N	307750	100	49 억		228877	N	N	0	N	00	N
150	20240305	120933	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	-130	5	-2.09	2369594940	387633	43.87	6170	6260	6050	8070	4350	6210	6112.77	0.47	0	23055	6563	6386	6253	6076	5943	6475	6165	49	1860	100	4470	10	1	49069269	2983	33.41	3.26	12	0.79	182.00	1867.00	8140	20230721	-25.31	5180	20230316	17.37	7090	-14.25	20240229	5690	6.85	20240201	8140	-25.31	20230721	5180	17.37	20230316	3.51	N	307750	100	49 억		228877	N	N	0	N	00	N
151	20240305	110932	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	-100	5	-1.61	1843208780	300961	34.06	6170	6260	6050	8070	4350	6210	6124.17	0.47	0	33094	6563	6386	6253	6076	5943	6475	6165	49	1860	100	4470	10	1	49069269	2998	33.57	3.27	12	0.61	182.00	1867.00	8140	20230721	-24.94	5180	20230316	17.95	7090	-13.82	20240229	5690	7.38	20240201	8140	-24.94	20230721	5180	17.95	20230316	3.51	N	307750	100	49 억		228877	N	N	0	N	00	N
152	20240305	100929	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	-80	5	-1.29	1370528630	223661	25.31	6170	6260	6050	8070	4350	6210	6127.39	0.47	0	7333	6563	6386	6253	6076	5943	6475	6165	49	1860	100	4470	10	1	49069269	3008	33.68	3.28	12	0.46	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	7090	-13.54	20240229	5690	7.73	20240201	8140	-24.69	20230721	5180	18.34	20230316	3.51	N	307750	100	49 억		228877	N	N	0	N	00	N
153	20240305	090930	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6250	40	2	0.64	235063770	38022	4.30	6170	6260	6160	8070	4350	6210	6181.68	0.47	0	-445	6563	6386	6253	6076	5943	6475	6165	49	1860	100	4470	10	1	49069269	3067	34.34	3.35	12	0.08	182.00	1867.00	8140	20230721	-23.22	5180	20230316	20.66	7090	-11.85	20240229	5690	9.84	20240201	8140	-23.22	20230721	5180	20.66	20230316	3.51	N	307750	100	49 억		228877	N	N	0	N	00	N
154	20240304	160930	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6210	0	3	0.00	5372430920	855745	12.96	6150	6430	6120	8070	4350	6210	6278.19	0.43	0	19471	7383	6796	6503	5916	5623	6650	5770	49	1860	100	4470	10	1	49069269	3047	34.12	3.33	12	1.74	182.00	1867.00	8140	20230721	-23.71	5180	20230316	19.88	7090	-12.41	20240229	5690	9.14	20240201	8140	-23.71	20230721	5180	19.88	20230316	3.27	N	307750	100	49 억		209408	N	N	0	N	00	N
155	20240304	150925	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6220	10	2	0.16	5168961420	822993	12.46	6150	6430	6120	8070	4350	6210	6280.71	0.43	0	12595	7383	6796	6503	5916	5623	6650	5770	49	1860	100	4470	10	1	49069269	3052	34.18	3.33	12	1.68	182.00	1867.00	8140	20230721	-23.59	5180	20230316	20.08	7090	-12.27	20240229	5690	9.31	20240201	8140	-23.59	20230721	5180	20.08	20230316	3.27	N	307750	100	49 억		209408	N	N	0	N	00	N
156	20240304	140853	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6270	60	2	0.97	4810068050	765454	11.59	6150	6430	6120	8070	4350	6210	6283.97	0.43	0	9164	7383	6796	6503	5916	5623	6650	5770	49	1860	100	4470	10	1	49069269	3077	34.45	3.36	12	1.56	182.00	1867.00	8140	20230721	-22.97	5180	20230316	21.04	7090	-11.57	20240229	5690	10.19	20240201	8140	-22.97	20230721	5180	21.04	20230316	3.27	N	307750	100	49 억		209408	N	N	0	N	00	N
157	20240304	130919	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6300	90	2	1.45	4493763640	714969	10.83	6150	6430	6120	8070	4350	6210	6285.29	0.43	0	-6366	7383	6796	6503	5916	5623	6650	5770	49	1860	100	4470	10	1	49069269	3091	34.62	3.37	12	1.46	182.00	1867.00	8140	20230721	-22.60	5180	20230316	21.62	7090	-11.14	20240229	5690	10.72	20240201	8140	-22.60	20230721	5180	21.62	20230316	3.27	N	307750	100	49 억		209408	N	N	0	N	00	N
158	20240304	120855	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6300	90	2	1.45	4150623810	660255	10.00	6150	6430	6120	8070	4350	6210	6286.43	0.43	0	-14624	7383	6796	6503	5916	5623	6650	5770	49	1860	100	4470	10	1	49069269	3091	34.62	3.37	12	1.35	182.00	1867.00	8140	20230721	-22.60	5180	20230316	21.62	7090	-11.14	20240229	5690	10.72	20240201	8140	-22.60	20230721	5180	21.62	20230316	3.27	N	307750	100	49 억		209408	N	N	0	N	00	N
159	20240304	110913	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6310	100	2	1.61	2865551390	458359	6.94	6150	6350	6120	8070	4350	6210	6251.79	0.43	0	-9758	7383	6796	6503	5916	5623	6650	5770	49	1860	100	4470	10	1	49069269	3096	34.67	3.38	12	0.93	182.00	1867.00	8140	20230721	-22.48	5180	20230316	21.81	7090	-11.00	20240229	5690	10.90	20240201	8140	-22.48	20230721	5180	21.81	20230316	3.27	N	307750	100	49 억		209408	N	N	0	N	00	N
160	20240304	100914	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6280	70	2	1.13	2233902960	358023	5.42	6150	6350	6120	8070	4350	6210	6239.58	0.43	0	-20896	7383	6796	6503	5916	5623	6650	5770	49	1860	100	4470	10	1	49069269	3082	34.51	3.36	12	0.73	182.00	1867.00	8140	20230721	-22.85	5180	20230316	21.24	7090	-11.42	20240229	5690	10.37	20240201	8140	-22.85	20230721	5180	21.24	20230316	3.27	N	307750	100	49 억		209408	N	N	0	N	00	N
161	20240304	090914	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6140	-70	5	-1.13	738568840	119421	1.81	6150	6280	6120	8070	4350	6210	6184.51	0.43	0	-624	7383	6796	6503	5916	5623	6650	5770	49	1860	100	4470	10	1	49069269	3013	33.74	3.29	12	0.24	182.00	1867.00	8140	20230721	-24.57	5180	20230316	18.53	7090	-13.40	20240229	5690	7.91	20240201	8140	-24.57	20230721	5180	18.53	20230316	3.27	N	307750	100	49 억		209408	N	N	0	N	00	N