KissMeData/244460/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	161013	51	100.00	KOSDAQ		제약	N	N	N	N		N	670	6	2	0.90	330263192	494356	107.88	653	705	640	863	465	664	668.07	0.81	0	-13515	706	684	657	635	608	696	647	154	199	500	0	1	1	30852403	207	-1.65	9.05	12	1.60	-405.00	74.00	4930	20230406	-86.41	421	20240319	59.14	799	-16.15	20240325	421	59.14	20240319	4930	-86.41	20230406	421	59.14	20240319	0.00	N	244460	500	154 억		248558	N	N	0	N	00	N
3	20240329	151015	51	100.00	KOSDAQ		제약	N	N	N	N		N	666	2	2	0.30	314185958	470275	102.62	653	705	640	863	465	664	668.09	0.81	0	-27033	706	684	657	635	608	696	647	154	199	500	0	1	1	30852403	205	-1.64	9.00	12	1.52	-405.00	74.00	4930	20230406	-86.49	421	20240319	58.19	799	-16.65	20240325	421	58.19	20240319	4930	-86.49	20230406	421	58.19	20240319	0.00	N	244460	500	154 억		248558	N	N	0	N	00	N
4	20240329	141009	51	100.00	KOSDAQ		제약	N	N	N	N		N	671	7	2	1.05	290537870	434771	94.87	653	705	640	863	465	664	668.26	0.81	0	-13402	706	684	657	635	608	696	647	154	199	500	0	1	1	30852403	207	-1.66	9.07	12	1.41	-405.00	74.00	4930	20230406	-86.39	421	20240319	59.38	799	-16.02	20240325	421	59.38	20240319	4930	-86.39	20230406	421	59.38	20240319	0.00	N	244460	500	154 억		248558	N	N	0	N	00	N
5	20240329	130955	51	100.00	KOSDAQ		제약	N	N	N	N		N	670	6	2	0.90	264941736	396635	86.55	653	705	640	863	465	664	667.98	0.81	0	-844	706	684	657	635	608	696	647	154	199	500	0	1	1	30852403	207	-1.65	9.05	12	1.29	-405.00	74.00	4930	20230406	-86.41	421	20240319	59.14	799	-16.15	20240325	421	59.14	20240319	4930	-86.41	20230406	421	59.14	20240319	0.00	N	244460	500	154 억		248558	N	N	0	N	00	N
6	20240329	121005	51	100.00	KOSDAQ		제약	N	N	N	N		N	672	8	2	1.20	225557352	338397	73.84	653	705	640	863	465	664	666.55	0.81	0	-7438	706	684	657	635	608	696	647	154	199	500	0	1	1	30852403	207	-1.66	9.08	12	1.10	-405.00	74.00	4930	20230406	-86.37	421	20240319	59.62	799	-15.89	20240325	421	59.62	20240319	4930	-86.37	20230406	421	59.62	20240319	0.00	N	244460	500	154 억		248558	N	N	0	N	00	N
7	20240329	110954	51	100.00	KOSDAQ		제약	N	N	N	N		N	669	5	2	0.75	176790046	266036	58.05	653	705	640	863	465	664	664.54	0.81	0	-4742	706	684	657	635	608	696	647	154	199	500	0	1	1	30852403	206	-1.65	9.04	12	0.86	-405.00	74.00	4930	20230406	-86.43	421	20240319	58.91	799	-16.27	20240325	421	58.91	20240319	4930	-86.43	20230406	421	58.91	20240319	0.00	N	244460	500	154 억		248558	N	N	0	N	00	N
8	20240329	100954	51	100.00	KOSDAQ		제약	N	N	N	N		N	658	-6	5	-0.90	82616248	127445	27.81	653	662	640	863	465	664	648.18	0.81	0	13872	706	684	657	635	608	696	647	154	199	500	0	1	1	30852403	203	-1.62	8.89	12	0.41	-405.00	74.00	4930	20230406	-86.65	421	20240319	56.29	799	-17.65	20240325	421	56.29	20240319	4930	-86.65	20230406	421	56.29	20240319	0.00	N	244460	500	154 억		248558	N	N	0	N	00	N
9	20240329	090954	51	100.00	KOSDAQ		제약	N	N	N	N		N	644	-20	5	-3.01	33537687	52019	11.35	653	662	640	863	465	664	644.51	0.81	0	-1994	706	684	657	635	608	696	647	154	199	500	0	1	1	30852403	199	-1.59	8.70	12	0.17	-405.00	74.00	4930	20230406	-86.94	421	20240319	52.97	799	-19.40	20240325	421	52.97	20240319	4930	-86.94	20230406	421	52.97	20240319	0.00	N	244460	500	154 억		248558	N	N	0	N	00	N
10	20240328	161001	51	100.00	KOSDAQ		제약	N	N	N	N		N	664	-3	5	-0.45	297014922	450347	60.57	655	679	630	867	467	667	659.52	0.74	0	21221	737	701	678	642	619	690	631	154	200	500	0	1	1	30852403	205	-1.64	8.97	12	1.46	-405.00	74.00	4930	20230406	-86.53	421	20240319	57.72	799	-16.90	20240325	421	57.72	20240319	4930	-86.53	20230406	421	57.72	20240319	0.00	N	244460	500	154 억		227337	N	N	0	N	00	N
11	20240328	151000	51	100.00	KOSDAQ		제약	N	N	N	N		N	666	-1	5	-0.15	291082135	441414	59.37	655	679	630	867	467	667	659.43	0.74	0	25521	737	701	678	642	619	690	631	154	200	500	0	1	1	30852403	205	-1.64	9.00	12	1.43	-405.00	74.00	4930	20230406	-86.49	421	20240319	58.19	799	-16.65	20240325	421	58.19	20240319	4930	-86.49	20230406	421	58.19	20240319	0.00	N	244460	500	154 억		227337	N	N	0	N	00	N
12	20240328	140949	51	100.00	KOSDAQ		제약	N	N	N	N		N	657	-10	5	-1.50	249257436	378204	50.87	655	679	630	867	467	667	659.05	0.74	0	-1734	737	701	678	642	619	690	631	154	200	500	0	1	1	30852403	203	-1.62	8.88	12	1.23	-405.00	74.00	4930	20230406	-86.67	421	20240319	56.06	799	-17.77	20240325	421	56.06	20240319	4930	-86.67	20230406	421	56.06	20240319	0.00	N	244460	500	154 억		227337	N	N	0	N	00	N
13	20240328	130949	51	100.00	KOSDAQ		제약	N	N	N	N		N	657	-10	5	-1.50	235408348	357154	48.03	655	679	630	867	467	667	659.12	0.74	0	4439	737	701	678	642	619	690	631	154	200	500	0	1	1	30852403	203	-1.62	8.88	12	1.16	-405.00	74.00	4930	20230406	-86.67	421	20240319	56.06	799	-17.77	20240325	421	56.06	20240319	4930	-86.67	20230406	421	56.06	20240319	0.00	N	244460	500	154 억		227337	N	N	0	N	00	N
14	20240328	120953	51	100.00	KOSDAQ		제약	N	N	N	N		N	672	5	2	0.75	181708246	275663	37.07	655	679	630	867	467	667	659.17	0.74	0	-5970	737	701	678	642	619	690	631	154	200	500	0	1	1	30852403	207	-1.66	9.08	12	0.89	-405.00	74.00	4930	20230406	-86.37	421	20240319	59.62	799	-15.89	20240325	421	59.62	20240319	4930	-86.37	20230406	421	59.62	20240319	0.00	N	244460	500	154 억		227337	N	N	0	N	00	N
15	20240328	110956	51	100.00	KOSDAQ		제약	N	N	N	N		N	663	-4	5	-0.60	159250693	241816	32.52	655	679	630	867	467	667	658.56	0.74	0	-15010	737	701	678	642	619	690	631	154	200	500	0	1	1	30852403	205	-1.64	8.96	12	0.78	-405.00	74.00	4930	20230406	-86.55	421	20240319	57.48	799	-17.02	20240325	421	57.48	20240319	4930	-86.55	20230406	421	57.48	20240319	0.00	N	244460	500	154 억		227337	N	N	0	N	00	N
16	20240328	101010	51	100.00	KOSDAQ		제약	N	N	N	N		N	661	-6	5	-0.90	120702647	183550	24.69	655	679	630	867	467	667	657.60	0.74	0	-15280	737	701	678	642	619	690	631	154	200	500	0	1	1	30852403	204	-1.63	8.93	12	0.59	-405.00	74.00	4930	20230406	-86.59	421	20240319	57.01	799	-17.27	20240325	421	57.01	20240319	4930	-86.59	20230406	421	57.01	20240319	0.00	N	244460	500	154 억		227337	N	N	0	N	00	N
17	20240328	091009	51	100.00	KOSDAQ		제약	N	N	N	N		N	638	-29	5	-4.35	43342254	67131	9.03	655	666	630	867	467	667	645.62	0.74	0	-2746	737	701	678	642	619	690	631	154	200	500	0	1	1	30852403	197	-1.58	8.62	12	0.22	-405.00	74.00	4930	20230406	-87.06	421	20240319	51.54	799	-20.15	20240325	421	51.54	20240319	4930	-87.06	20230406	421	51.54	20240319	0.00	N	244460	500	154 억		227337	N	N	0	N	00	N
18	20240327	161004	51	100.00	KOSDAQ		제약	N	N	N	N		N	667	-38	5	-5.39	498441148	736764	52.12	670	714	655	916	494	705	676.55	0.75	0	-4884	773	738	714	679	655	727	668	154	211	500	0	1	1	30852403	206	-1.65	9.01	12	2.39	-405.00	74.00	4930	20230406	-86.47	421	20240319	58.43	799	-16.52	20240325	421	58.43	20240319	4930	-86.47	20230406	421	58.43	20240319	0.00	N	244460	500	154 억		232221	N	N	0	N	00	N
19	20240327	151006	51	100.00	KOSDAQ		제약	N	N	N	N		N	670	-35	5	-4.96	467592961	690650	48.86	670	714	655	916	494	705	677.03	0.75	0	-7363	773	738	714	679	655	727	668	154	211	500	0	1	1	30852403	207	-1.65	9.05	12	2.24	-405.00	74.00	4930	20230406	-86.41	421	20240319	59.14	799	-16.15	20240325	421	59.14	20240319	4930	-86.41	20230406	421	59.14	20240319	0.00	N	244460	500	154 억		232221	N	N	0	N	00	N
20	20240327	141006	51	100.00	KOSDAQ		제약	N	N	N	N		N	675	-30	5	-4.26	424046784	625959	44.28	670	714	655	916	494	705	677.43	0.75	0	-9237	773	738	714	679	655	727	668	154	211	500	0	1	1	30852403	208	-1.67	9.12	12	2.03	-405.00	74.00	4930	20230406	-86.31	421	20240319	60.33	799	-15.52	20240325	421	60.33	20240319	4930	-86.31	20230406	421	60.33	20240319	0.00	N	244460	500	154 억		232221	N	N	0	N	00	N
21	20240327	131003	51	100.00	KOSDAQ		제약	N	N	N	N		N	675	-30	5	-4.26	404789391	597470	42.27	670	714	655	916	494	705	677.51	0.75	0	-18488	773	738	714	679	655	727	668	154	211	500	0	1	1	30852403	208	-1.67	9.12	12	1.94	-405.00	74.00	4930	20230406	-86.31	421	20240319	60.33	799	-15.52	20240325	421	60.33	20240319	4930	-86.31	20230406	421	60.33	20240319	0.00	N	244460	500	154 억		232221	N	N	0	N	00	N
22	20240327	121003	51	100.00	KOSDAQ		제약	N	N	N	N		N	667	-38	5	-5.39	350652831	517361	36.60	670	714	655	916	494	705	677.77	0.75	0	-37210	773	738	714	679	655	727	668	154	211	500	0	1	1	30852403	206	-1.65	9.01	12	1.68	-405.00	74.00	4930	20230406	-86.47	421	20240319	58.43	799	-16.52	20240325	421	58.43	20240319	4930	-86.47	20230406	421	58.43	20240319	0.00	N	244460	500	154 억		232221	N	N	0	N	00	N
23	20240327	111004	51	100.00	KOSDAQ		제약	N	N	N	N		N	675	-30	5	-4.26	303382512	447877	31.68	670	714	655	916	494	705	677.38	0.75	0	-32475	773	738	714	679	655	727	668	154	211	500	0	1	1	30852403	208	-1.67	9.12	12	1.45	-405.00	74.00	4930	20230406	-86.31	421	20240319	60.33	799	-15.52	20240325	421	60.33	20240319	4930	-86.31	20230406	421	60.33	20240319	0.00	N	244460	500	154 억		232221	N	N	0	N	00	N
24	20240327	101000	51	100.00	KOSDAQ		제약	N	N	N	N		N	685	-20	5	-2.84	213480810	317005	22.43	670	698	655	916	494	705	673.43	0.75	0	-19728	773	738	714	679	655	727	668	154	211	500	0	1	1	30852403	211	-1.69	9.26	12	1.03	-405.00	74.00	4930	20230406	-86.11	421	20240319	62.71	799	-14.27	20240325	421	62.71	20240319	4930	-86.11	20230406	421	62.71	20240319	0.00	N	244460	500	154 억		232221	N	N	0	N	00	N
25	20240327	091006	51	100.00	KOSDAQ		제약	N	N	N	N		N	690	-15	5	-2.13	112143996	166896	11.81	670	698	655	916	494	705	671.94	0.75	0	-17435	773	738	714	679	655	727	668	154	211	500	0	1	1	30852403	213	-1.70	9.32	12	0.54	-405.00	74.00	4930	20230406	-86.00	421	20240319	63.90	799	-13.64	20240325	421	63.90	20240319	4930	-86.00	20230406	421	63.90	20240319	0.00	N	244460	500	154 억		232221	N	N	0	N	00	N
26	20240326	160859	51	100.00	KOSDAQ		제약	N	N	N	N		N	705	-36	5	-4.86	1008055351	1409541	13.99	741	749	690	963	519	741	715.09	0.55	0	61797	909	825	715	631	521	867	673	154	222	500	0	1	1	30852403	218	-1.74	9.53	12	4.57	-405.00	74.00	4930	20230406	-85.70	421	20240319	67.46	799	-11.76	20240325	421	67.46	20240319	4930	-85.70	20230406	421	67.46	20240319	0.00	N	244460	500	154 억		170403	N	N	0	N	01	N
27	20240326	150952	51	100.00	KOSDAQ		제약	N	N	N	N		N	713	-28	5	-3.78	983420860	1374653	13.64	741	749	690	963	519	741	715.31	0.55	0	62625	909	825	715	631	521	867	673	154	222	500	0	1	1	30852403	220	-1.76	9.64	12	4.46	-405.00	74.00	4930	20230406	-85.54	421	20240319	69.36	799	-10.76	20240325	421	69.36	20240319	4930	-85.54	20230406	421	69.36	20240319	0.00	N	244460	500	154 억		170403	N	N	0	N	01	N
28	20240326	140949	51	100.00	KOSDAQ		제약	N	N	N	N		N	710	-31	5	-4.18	920197933	1286308	12.77	741	749	690	963	519	741	715.29	0.55	0	56673	909	825	715	631	521	867	673	154	222	500	0	1	1	30852403	219	-1.75	9.59	12	4.17	-405.00	74.00	4930	20230406	-85.60	421	20240319	68.65	799	-11.14	20240325	421	68.65	20240319	4930	-85.60	20230406	421	68.65	20240319	0.00	N	244460	500	154 억		170403	N	N	0	N	01	N
29	20240326	130945	51	100.00	KOSDAQ		제약	N	N	N	N		N	710	-31	5	-4.18	861210097	1203213	11.94	741	749	690	963	519	741	715.66	0.55	0	41250	909	825	715	631	521	867	673	154	222	500	0	1	1	30852403	219	-1.75	9.59	12	3.90	-405.00	74.00	4930	20230406	-85.60	421	20240319	68.65	799	-11.14	20240325	421	68.65	20240319	4930	-85.60	20230406	421	68.65	20240319	0.00	N	244460	500	154 억		170403	N	N	0	N	01	N
30	20240326	120945	51	100.00	KOSDAQ		제약	N	N	N	N		N	721	-20	5	-2.70	808666034	1129250	11.21	741	749	690	963	519	741	716.01	0.55	0	39951	909	825	715	631	521	867	673	154	222	500	0	1	1	30852403	222	-1.78	9.74	12	3.66	-405.00	74.00	4930	20230406	-85.38	421	20240319	71.26	799	-9.76	20240325	421	71.26	20240319	4930	-85.38	20230406	421	71.26	20240319	0.00	N	244460	500	154 억		170403	N	N	0	N	01	N
31	20240326	110941	51	100.00	KOSDAQ		제약	N	N	N	N		N	717	-24	5	-3.24	699325592	974785	9.68	741	749	690	963	519	741	717.31	0.55	0	17767	909	825	715	631	521	867	673	154	222	500	0	1	1	30852403	221	-1.77	9.69	12	3.16	-405.00	74.00	4930	20230406	-85.46	421	20240319	70.31	799	-10.26	20240325	421	70.31	20240319	4930	-85.46	20230406	421	70.31	20240319	0.00	N	244460	500	154 억		170403	N	N	0	N	01	N
32	20240326	100954	51	100.00	KOSDAQ		제약	N	N	N	N		N	733	-8	5	-1.08	605350665	843543	8.37	741	749	690	963	519	741	717.50	0.55	0	-2232	909	825	715	631	521	867	673	154	222	500	0	1	1	30852403	226	-1.81	9.91	12	2.73	-405.00	74.00	4930	20230406	-85.13	421	20240319	74.11	799	-8.26	20240325	421	74.11	20240319	4930	-85.13	20230406	421	74.11	20240319	0.00	N	244460	500	154 억		170403	N	N	0	N	01	N
33	20240326	090953	51	100.00	KOSDAQ		제약	N	N	N	N		N	691	-50	5	-6.75	282347730	394682	3.92	741	741	690	963	519	741	715.08	0.55	0	-33427	909	825	715	631	521	867	673	154	222	500	0	1	1	30852403	213	-1.71	9.34	12	1.28	-405.00	74.00	4930	20230406	-85.98	421	20240319	64.13	799	-13.52	20240325	421	64.13	20240319	4930	-85.98	20230406	421	64.13	20240319	0.00	N	244460	500	154 억		170403	N	N	0	N	01	N
34	20240325	161025	51	100.00	KOSDAQ		제약	N	N	N	N		N	741	126	2	20.49	7514763858	10008560	690.97	605	799	605	799	431	615	750.87	0.10	0	138234	704	659	605	560	506	682	583	154	184	500	0	1	1	30852403	229	-0.92	2.19	12	32.44	-809.00	338.00	4930	20230406	-84.97	421	20240319	76.01	799	-7.26	20240325	421	76.01	20240319	4930	-84.97	20230406	421	76.01	20240319	0.00	N	244460	500	154 억		32139	N	N	0	N	00	N
35	20240325	151027	51	100.00	KOSDAQ		제약	N	N	N	N		N	769	154	2	25.04	7237477242	9639695	665.50	605	799	605	799	431	615	750.82	0.10	0	134275	704	659	605	560	506	682	583	154	184	500	0	1	1	30852403	237	-0.95	2.28	12	31.24	-809.00	338.00	4930	20230406	-84.40	421	20240319	82.66	799	-3.75	20240325	421	82.66	20240319	4930	-84.40	20230406	421	82.66	20240319	0.00	N	244460	500	154 억		32139	N	N	0	N	00	N
36	20240325	141026	51	100.00	KOSDAQ		제약	N	N	N	N		N	799	184	1	29.92	5573247005	7482741	516.59	605	799	605	799	431	615	744.84	0.10	0	101269	704	659	605	560	506	682	583	154	184	500	0	1	1	30852403	247	-0.99	2.36	12	24.25	-809.00	338.00	4930	20230406	-83.79	421	20240319	89.79	799	0.00	20240325	421	89.79	20240319	4930	-83.79	20230406	421	89.79	20240319	0.00	N	244460	500	154 억		32139	N	N	0	N	00	N
37	20240325	131025	51	100.00	KOSDAQ		제약	N	N	N	N		N	789	174	2	28.29	4774822594	6479325	447.32	605	795	605	799	431	615	736.96	0.10	0	78608	704	659	605	560	506	682	583	154	184	500	0	1	1	30852403	243	-0.98	2.33	12	21.00	-809.00	338.00	4930	20230406	-84.00	421	20240319	87.41	795	-0.75	20240325	421	87.41	20240319	4930	-84.00	20230406	421	87.41	20240319	0.00	N	244460	500	154 억		32139	N	N	0	N	00	N
38	20240325	121029	51	100.00	KOSDAQ		제약	N	N	N	N		N	743	128	2	20.81	3747851519	5161584	356.34	605	775	605	799	431	615	726.14	0.10	0	95198	704	659	605	560	506	682	583	154	184	500	0	1	1	30852403	229	-0.92	2.20	12	16.73	-809.00	338.00	4930	20230406	-84.93	421	20240319	76.48	790	-5.95	20240103	421	76.48	20240319	4930	-84.93	20230406	421	76.48	20240319	0.00	N	244460	500	154 억		32139	N	N	0	N	00	N
39	20240325	111026	51	100.00	KOSDAQ		제약	N	N	N	N		N	739	124	2	20.16	3365664692	4650187	321.04	605	775	605	799	431	615	723.81	0.10	0	34775	704	659	605	560	506	682	583	154	184	500	0	1	1	30852403	228	-0.91	2.19	12	15.07	-809.00	338.00	4930	20230406	-85.01	421	20240319	75.53	790	-6.46	20240103	421	75.53	20240319	4930	-85.01	20230406	421	75.53	20240319	0.00	N	244460	500	154 억		32139	N	N	0	N	00	N
40	20240325	101027	51	100.00	KOSDAQ		제약	N	N	N	N		N	751	136	2	22.11	1908021917	2704537	186.71	605	770	605	799	431	615	705.54	0.10	0	-64336	704	659	605	560	506	682	583	154	184	500	0	1	1	30852403	232	-0.93	2.22	12	8.77	-809.00	338.00	4930	20230406	-84.77	421	20240319	78.38	790	-4.94	20240103	421	78.38	20240319	4930	-84.77	20230406	421	78.38	20240319	0.00	N	244460	500	154 억		32139	N	N	0	N	00	N
41	20240325	091030	51	100.00	KOSDAQ		제약	N	N	N	N		N	648	33	2	5.37	109151028	172502	11.91	605	655	605	799	431	615	632.92	0.10	0	8045	704	659	605	560	506	682	583	154	184	500	0	1	1	30852403	200	-0.80	1.92	12	0.56	-809.00	338.00	4930	20230406	-86.86	421	20240319	53.92	790	-17.97	20240103	421	53.92	20240319	4930	-86.86	20230406	421	53.92	20240319	0.00	N	244460	500	154 억		32139	N	N	0	N	00	N
42	20240322	161028	51	100.00	KOSDAQ		제약	N	N	N	N		N	615	3	2	0.49	871576990	1446688	20.63	612	650	551	795	429	612	602.45	0.00	0	63338	724	668	624	568	524	646	546	154	183	500	0	1	1	30852403	190	-0.76	1.82	12	4.69	-809.00	338.00	4930	20230406	-87.53	421	20240319	46.08	790	-22.15	20240103	421	46.08	20240319	4930	-87.53	20230406	421	46.08	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
43	20240322	151031	51	100.00	KOSDAQ		제약	N	N	N	N		N	616	4	2	0.65	800091510	1331013	18.98	612	650	551	795	429	612	601.11	0.00	0	46713	724	668	624	568	524	646	546	154	183	500	0	1	1	30852403	190	-0.76	1.82	12	4.31	-809.00	338.00	4930	20230406	-87.51	421	20240319	46.32	790	-22.03	20240103	421	46.32	20240319	4930	-87.51	20230406	421	46.32	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
44	20240322	141018	51	100.00	KOSDAQ		제약	N	N	N	N		N	612	0	3	0.00	758928292	1264453	18.03	612	650	551	795	429	612	600.20	0.00	0	18519	724	668	624	568	524	646	546	154	183	500	0	1	1	30852403	189	-0.76	1.81	12	4.10	-809.00	338.00	4930	20230406	-87.59	421	20240319	45.37	790	-22.53	20240103	421	45.37	20240319	4930	-87.59	20230406	421	45.37	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
45	20240322	131024	51	100.00	KOSDAQ		제약	N	N	N	N		N	635	23	2	3.76	684254720	1143427	16.30	612	650	551	795	429	612	598.42	0.00	0	20003	724	668	624	568	524	646	546	154	183	500	0	1	1	30852403	196	-0.78	1.88	12	3.71	-809.00	338.00	4930	20230406	-87.12	421	20240319	50.83	790	-19.62	20240103	421	50.83	20240319	4930	-87.12	20230406	421	50.83	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
46	20240322	121020	51	100.00	KOSDAQ		제약	N	N	N	N		N	612	0	3	0.00	534400782	906073	12.92	612	629	551	795	429	612	589.80	0.00	0	7686	724	668	624	568	524	646	546	154	183	500	0	1	1	30852403	189	-0.76	1.81	12	2.94	-809.00	338.00	4930	20230406	-87.59	421	20240319	45.37	790	-22.53	20240103	421	45.37	20240319	4930	-87.59	20230406	421	45.37	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
47	20240322	111028	51	100.00	KOSDAQ		제약	N	N	N	N		N	617	5	2	0.82	432786997	741312	10.57	612	620	551	795	429	612	583.81	0.00	0	15907	724	668	624	568	524	646	546	154	183	500	0	1	1	30852403	190	-0.76	1.83	12	2.40	-809.00	338.00	4930	20230406	-87.48	421	20240319	46.56	790	-21.90	20240103	421	46.56	20240319	4930	-87.48	20230406	421	46.56	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
48	20240322	101019	51	100.00	KOSDAQ		제약	N	N	N	N		N	600	-12	5	-1.96	347015596	600602	8.56	612	612	551	795	429	612	577.78	0.00	0	-14278	724	668	624	568	524	646	546	154	183	500	0	1	1	30852403	185	-0.74	1.78	12	1.95	-809.00	338.00	4930	20230406	-87.83	421	20240319	42.52	790	-24.05	20240103	421	42.52	20240319	4930	-87.83	20230406	421	42.52	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
49	20240322	091019	51	100.00	KOSDAQ		제약	N	N	N	N		N	560	-52	5	-8.50	147652468	254053	3.62	612	612	560	795	429	612	581.18	0.00	0	-24739	724	668	624	568	524	646	546	154	183	500	0	1	1	30852403	173	-0.69	1.66	12	0.82	-809.00	338.00	4930	20230406	-88.64	421	20240319	33.02	790	-29.11	20240103	421	33.02	20240319	4930	-88.64	20230406	421	33.02	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
50	20240321	161024	51	100.00	KOSDAQ		제약	N	N	N	N		N	612	55	2	9.87	4412745035	7001376	572.67	672	680	580	724	390	557	630.28	0.00	0	57482	595	576	538	519	481	585	528	154	167	500	0	1	1	30852403	189	-0.76	1.81	12	22.69	-809.00	338.00	4930	20230406	-87.59	421	20240319	45.37	790	-22.53	20240103	421	45.37	20240319	4930	-87.59	20230406	421	45.37	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
51	20240321	151019	51	100.00	KOSDAQ		제약	N	N	N	N		N	617	60	2	10.77	4348660462	6897138	564.14	672	680	580	724	390	557	630.50	0.00	0	70315	595	576	538	519	481	585	528	154	167	500	0	1	1	30852403	190	-0.76	1.83	12	22.36	-809.00	338.00	4930	20230406	-87.48	421	20240319	46.56	790	-21.90	20240103	421	46.56	20240319	4930	-87.48	20230406	421	46.56	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
52	20240321	141019	51	100.00	KOSDAQ		제약	N	N	N	N		N	630	73	2	13.11	4074317305	6453414	527.85	672	680	580	724	390	557	631.34	0.00	0	84754	595	576	538	519	481	585	528	154	167	500	0	1	1	30852403	194	-0.78	1.86	12	20.92	-809.00	338.00	4930	20230406	-87.22	421	20240319	49.64	790	-20.25	20240103	421	49.64	20240319	4930	-87.22	20230406	421	49.64	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
53	20240321	131008	51	100.00	KOSDAQ		제약	N	N	N	N		N	626	69	2	12.39	3318059626	5292941	432.93	672	680	580	724	390	557	626.88	0.00	0	74497	595	576	538	519	481	585	528	154	167	500	0	1	1	30852403	193	-0.77	1.85	12	17.16	-809.00	338.00	4930	20230406	-87.30	421	20240319	48.69	790	-20.76	20240103	421	48.69	20240319	4930	-87.30	20230406	421	48.69	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
54	20240321	121022	51	100.00	KOSDAQ		제약	N	N	N	N		N	621	64	2	11.49	3038292114	4843477	396.16	672	680	580	724	390	557	627.30	0.00	0	-4486	595	576	538	519	481	585	528	154	167	500	0	1	1	30852403	192	-0.77	1.84	12	15.70	-809.00	338.00	4930	20230406	-87.40	421	20240319	47.51	790	-21.39	20240103	421	47.51	20240319	4930	-87.40	20230406	421	47.51	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
55	20240321	111019	51	100.00	KOSDAQ		제약	N	N	N	N		N	616	59	2	10.59	2805605357	4470448	365.65	672	680	580	724	390	557	627.59	0.00	0	-16462	595	576	538	519	481	585	528	154	167	500	0	1	1	30852403	190	-0.76	1.82	12	14.49	-809.00	338.00	4930	20230406	-87.51	421	20240319	46.32	790	-22.03	20240103	421	46.32	20240319	4930	-87.51	20230406	421	46.32	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
56	20240321	101023	51	100.00	KOSDAQ		제약	N	N	N	N		N	613	56	2	10.05	2447221899	3890916	318.25	672	680	580	724	390	557	628.96	0.00	0	-94924	595	576	538	519	481	585	528	154	167	500	0	1	1	30852403	189	-0.76	1.81	12	12.61	-809.00	338.00	4930	20230406	-87.57	421	20240319	45.61	790	-22.41	20240103	421	45.61	20240319	4930	-87.57	20230406	421	45.61	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
57	20240321	091027	51	100.00	KOSDAQ		제약	N	N	N	N		N	625	68	2	12.21	1347124398	2108993	172.50	672	680	598	724	390	557	638.75	0.00	0	-44545	595	576	538	519	481	585	528	154	167	500	0	1	1	30852403	193	-0.77	1.85	12	6.84	-809.00	338.00	4930	20230406	-87.32	421	20240319	48.46	790	-20.89	20240103	421	48.46	20240319	4930	-87.32	20230406	421	48.46	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
58	20240320	161009	51	100.00	KOSDAQ		제약	N	N	N	N		N	557	128	1	29.84	669402249	1222594	150.64	500	557	500	557	301	429	547.53	0.00	0	-14546	482	455	438	411	394	447	403	154	128	500	0	1	1	30852403	172	-0.69	1.65	12	3.96	-809.00	338.00	4930	20230406	-88.70	421	20240319	32.30	790	-29.49	20240103	421	32.30	20240319	4930	-88.70	20230406	421	32.30	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	01	N
59	20240320	151013	51	100.00	KOSDAQ		제약	N	N	N	N		N	557	128	1	29.84	668636931	1221220	150.47	500	557	500	557	301	429	547.52	0.00	0	-14620	482	455	438	411	394	447	403	154	128	500	0	1	1	30852403	172	-0.69	1.65	12	3.96	-809.00	338.00	4930	20230406	-88.70	421	20240319	32.30	790	-29.49	20240103	421	32.30	20240319	4930	-88.70	20230406	421	32.30	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	01	N
60	20240320	141018	51	100.00	KOSDAQ		제약	N	N	N	N		N	557	128	1	29.84	658920066	1203775	148.32	500	557	500	557	301	429	547.38	0.00	0	-14620	482	455	438	411	394	447	403	154	128	500	0	1	1	30852403	172	-0.69	1.65	12	3.90	-809.00	338.00	4930	20230406	-88.70	421	20240319	32.30	790	-29.49	20240103	421	32.30	20240319	4930	-88.70	20230406	421	32.30	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	01	N
61	20240320	131018	51	100.00	KOSDAQ		제약	N	N	N	N		N	557	128	1	29.84	657128754	1200559	147.93	500	557	500	557	301	429	547.35	0.00	0	-14620	482	455	438	411	394	447	403	154	128	500	0	1	1	30852403	172	-0.69	1.65	12	3.89	-809.00	338.00	4930	20230406	-88.70	421	20240319	32.30	790	-29.49	20240103	421	32.30	20240319	4930	-88.70	20230406	421	32.30	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	01	N
62	20240320	121011	51	100.00	KOSDAQ		제약	N	N	N	N		N	557	128	1	29.84	624581016	1142125	140.73	500	557	500	557	301	429	546.86	0.00	0	-14620	482	455	438	411	394	447	403	154	128	500	0	1	1	30852403	172	-0.69	1.65	12	3.70	-809.00	338.00	4930	20230406	-88.70	421	20240319	32.30	790	-29.49	20240103	421	32.30	20240319	4930	-88.70	20230406	421	32.30	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	01	N
63	20240320	111013	51	100.00	KOSDAQ		제약	N	N	N	N		N	557	128	1	29.84	623224721	1139690	140.43	500	557	500	557	301	429	546.84	0.00	0	-14620	482	455	438	411	394	447	403	154	128	500	0	1	1	30852403	172	-0.69	1.65	12	3.69	-809.00	338.00	4930	20230406	-88.70	421	20240319	32.30	790	-29.49	20240103	421	32.30	20240319	4930	-88.70	20230406	421	32.30	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	01	N
64	20240320	101007	51	100.00	KOSDAQ		제약	N	N	N	N		N	557	128	1	29.84	614602918	1124211	138.52	500	557	500	557	301	429	546.70	0.00	0	-14620	482	455	438	411	394	447	403	154	128	500	0	1	1	30852403	172	-0.69	1.65	12	3.64	-809.00	338.00	4930	20230406	-88.70	421	20240319	32.30	790	-29.49	20240103	421	32.30	20240319	4930	-88.70	20230406	421	32.30	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	01	N
65	20240320	091012	51	100.00	KOSDAQ		제약	N	N	N	N		N	557	128	1	29.84	561210012	1028353	126.71	500	557	500	557	301	429	545.74	0.00	0	-14620	482	455	438	411	394	447	403	154	128	500	0	1	1	30852403	172	-0.69	1.65	12	3.33	-809.00	338.00	4930	20230406	-88.70	421	20240319	32.30	790	-29.49	20240103	421	32.30	20240319	4930	-88.70	20230406	421	32.30	20240319	0.00	N	244460	500	154 억		0	N	N	0	N	01	N
66	20240319	161000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	429	-35	5	-7.54	359096640	810893	104.89	459	465	421	603	325	464	442.84	0.09	0	-103369	514	488	463	437	412	476	425	154	139	500	310	1	1	30852403	132	-0.53	1.27	12	2.63	-809.00	338.00	5090	20230314	-91.57	421	20240319	1.90	790	-45.70	20240103	421	1.90	20240319	4930	-91.30	20230406	421	1.90	20240319	0.00	N	244460	500	154 억		28899	N	N	0	N	00	N
67	20240319	151011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	437	-27	5	-5.82	338948560	764098	98.84	459	465	421	603	325	464	443.59	0.09	0	-95881	514	488	463	437	412	476	425	154	139	500	310	1	1	30852403	135	-0.54	1.29	12	2.48	-809.00	338.00	5090	20230314	-91.41	421	20240319	3.80	790	-44.68	20240103	421	3.80	20240319	4930	-91.14	20230406	421	3.80	20240319	0.00	N	244460	500	154 억		28899	N	N	0	N	00	N
68	20240319	141011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	435	-29	5	-6.25	243719795	543958	70.36	459	465	430	603	325	464	448.05	0.09	0	-65101	514	488	463	437	412	476	425	154	139	500	310	1	1	30852403	134	-0.54	1.29	12	1.76	-809.00	338.00	5090	20230314	-91.45	430	20240319	1.16	790	-44.94	20240103	430	1.16	20240319	4930	-91.18	20230406	430	1.16	20240319	0.00	N	244460	500	154 억		28899	N	N	0	N	00	N
69	20240319	130939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	452	-12	5	-2.59	158453439	349339	45.19	459	465	438	603	325	464	453.58	0.09	0	-71346	514	488	463	437	412	476	425	154	139	500	310	1	1	30852403	139	-0.56	1.34	12	1.13	-809.00	338.00	5090	20230314	-91.12	438	20240319	3.20	790	-42.78	20240103	438	3.20	20240319	4930	-90.83	20230406	438	3.20	20240319	0.00	N	244460	500	154 억		28899	N	N	0	N	00	N
70	20240319	121003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	450	-14	5	-3.02	137383178	302295	39.10	459	465	438	603	325	464	454.47	0.09	0	-67555	514	488	463	437	412	476	425	154	139	500	310	1	1	30852403	139	-0.56	1.33	12	0.98	-809.00	338.00	5090	20230314	-91.16	438	20240319	2.74	790	-43.04	20240103	438	2.74	20240319	4930	-90.87	20230406	438	2.74	20240319	0.00	N	244460	500	154 억		28899	N	N	0	N	00	N
71	20240319	111007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	453	-11	5	-2.37	120340132	264428	34.20	459	465	438	603	325	464	455.10	0.09	0	-56279	514	488	463	437	412	476	425	154	139	500	310	1	1	30852403	140	-0.56	1.34	12	0.86	-809.00	338.00	5090	20230314	-91.10	438	20240319	3.42	790	-42.66	20240103	438	3.42	20240319	4930	-90.81	20230406	438	3.42	20240319	0.00	N	244460	500	154 억		28899	N	N	0	N	00	N
72	20240319	101010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	462	-2	5	-0.43	77022118	169109	21.87	459	464	438	603	325	464	455.46	0.09	0	-25950	514	488	463	437	412	476	425	154	139	500	310	1	1	30852403	143	-0.57	1.37	12	0.55	-809.00	338.00	5090	20230314	-90.92	438	20240319	5.48	790	-41.52	20240103	438	5.48	20240319	4930	-90.63	20230406	438	5.48	20240319	0.00	N	244460	500	154 억		28899	N	N	0	N	00	N
73	20240319	091010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	463	-1	5	-0.22	34272069	74794	9.67	459	464	438	603	325	464	458.22	0.09	0	9679	514	488	463	437	412	476	425	154	139	500	310	1	1	30852403	143	-0.57	1.37	12	0.24	-809.00	338.00	5090	20230314	-90.90	438	20240319	5.71	790	-41.39	20240103	438	5.71	20240319	4930	-90.61	20230406	438	5.71	20240319	0.00	N	244460	500	154 억		28899	N	N	0	N	00	N
74	20240318	161002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	464	-26	5	-5.31	358786748	768528	94.44	489	489	438	637	343	490	466.86	0.05	0	2970	544	516	503	475	462	510	469	154	147	500	330	1	1	30852403	143	-0.57	1.37	12	2.49	-809.00	338.00	5150	20230313	-90.99	438	20240318	5.94	790	-41.27	20240103	438	5.94	20240318	4930	-90.59	20230406	438	5.94	20240318	0.00	N	244460	500	154 억		13885	N	N	0	N	00	N
75	20240318	151002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	464	-26	5	-5.31	330145641	706907	86.87	489	489	438	637	343	490	467.02	0.05	0	24169	544	516	503	475	462	510	469	154	147	500	330	1	1	30852403	143	-0.57	1.37	12	2.29	-809.00	338.00	5150	20230313	-90.99	438	20240318	5.94	790	-41.27	20240103	438	5.94	20240318	4930	-90.59	20230406	438	5.94	20240318	0.00	N	244460	500	154 억		13885	N	N	0	N	00	N
76	20240318	141002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	474	-16	5	-3.27	263240892	563463	69.24	489	489	438	637	343	490	467.18	0.05	0	1195	544	516	503	475	462	510	469	154	147	500	330	1	1	30852403	146	-0.59	1.40	12	1.83	-809.00	338.00	5150	20230313	-90.80	438	20240318	8.22	790	-40.00	20240103	438	8.22	20240318	4930	-90.39	20230406	438	8.22	20240318	0.00	N	244460	500	154 억		13885	N	N	0	N	00	N
77	20240318	131002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	485	-5	5	-1.02	223157961	479200	58.88	489	489	438	637	343	490	465.68	0.05	0	24045	544	516	503	475	462	510	469	154	147	500	330	1	1	30852403	150	-0.60	1.43	12	1.55	-809.00	338.00	5150	20230313	-90.58	438	20240318	10.73	790	-38.61	20240103	438	10.73	20240318	4930	-90.16	20230406	438	10.73	20240318	0.00	N	244460	500	154 억		13885	N	N	0	N	00	N
78	20240318	120956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	483	-7	5	-1.43	210968875	453897	55.78	489	489	438	637	343	490	464.79	0.05	0	21639	544	516	503	475	462	510	469	154	147	500	330	1	1	30852403	149	-0.60	1.43	12	1.47	-809.00	338.00	5150	20230313	-90.62	438	20240318	10.27	790	-38.86	20240103	438	10.27	20240318	4930	-90.20	20230406	438	10.27	20240318	0.00	N	244460	500	154 억		13885	N	N	0	N	00	N
79	20240318	111005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	479	-11	5	-2.24	183392379	396733	48.75	489	489	438	637	343	490	462.25	0.05	0	33414	544	516	503	475	462	510	469	154	147	500	330	1	1	30852403	148	-0.59	1.42	12	1.29	-809.00	338.00	5150	20230313	-90.70	438	20240318	9.36	790	-39.37	20240103	438	9.36	20240318	4930	-90.28	20230406	438	9.36	20240318	0.00	N	244460	500	154 억		13885	N	N	0	N	00	N
80	20240318	101002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	473	-17	5	-3.47	165210305	358594	44.06	489	489	438	637	343	490	460.71	0.05	0	28905	544	516	503	475	462	510	469	154	147	500	330	1	1	30852403	146	-0.58	1.40	12	1.16	-809.00	338.00	5150	20230313	-90.82	438	20240318	7.99	790	-40.13	20240103	438	7.99	20240318	4930	-90.41	20230406	438	7.99	20240318	0.00	N	244460	500	154 억		13885	N	N	0	N	00	N
81	20240318	091002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	461	-29	5	-5.92	125607217	274632	33.75	489	489	438	637	343	490	457.35	0.05	0	15207	544	516	503	475	462	510	469	154	147	500	330	1	1	30852403	142	-0.57	1.36	12	0.89	-809.00	338.00	5150	20230313	-91.05	438	20240318	5.25	790	-41.65	20240103	438	5.25	20240318	4930	-90.65	20230406	438	5.25	20240318	0.00	N	244460	500	154 억		13885	N	N	0	N	00	N
82	20240315	160953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	490	-44	5	-8.24	405891117	811290	117.24	531	531	490	694	374	534	500.35	0.08	0	-13520	608	571	548	511	488	559	499	154	160	500	360	1	1	30852403	151	-0.61	1.45	12	2.63	-809.00	338.00	5190	20230310	-90.56	490	20240315	0.00	790	-37.97	20240103	490	0.00	20240315	4930	-90.06	20230406	490	0.00	20240315	0.00	N	244460	500	154 억		23633	N	N	0	N	00	N
83	20240315	150921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	493	-41	5	-7.68	376712956	751954	108.66	531	531	490	694	374	534	500.98	0.08	0	-4241	608	571	548	511	488	559	499	154	160	500	360	1	1	30852403	152	-0.61	1.46	12	2.44	-809.00	338.00	5190	20230310	-90.50	490	20240315	0.61	790	-37.59	20240103	490	0.61	20240315	4930	-90.00	20230406	490	0.61	20240315	0.00	N	244460	500	154 억		23633	N	N	0	N	00	N
84	20240315	140902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	496	-38	5	-7.12	340651560	678765	98.08	531	531	490	694	374	534	501.87	0.08	0	13361	608	571	548	511	488	559	499	154	160	500	360	1	1	30852403	153	-0.61	1.47	12	2.20	-809.00	338.00	5190	20230310	-90.44	490	20240315	1.22	790	-37.22	20240103	490	1.22	20240315	4930	-89.94	20230406	490	1.22	20240315	0.00	N	244460	500	154 억		23633	N	N	0	N	00	N
85	20240315	130953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	499	-35	5	-6.55	320228987	637651	92.14	531	531	490	694	374	534	502.20	0.08	0	28547	608	571	548	511	488	559	499	154	160	500	360	1	1	30852403	154	-0.62	1.48	12	2.07	-809.00	338.00	5190	20230310	-90.39	490	20240315	1.84	790	-36.84	20240103	490	1.84	20240315	4930	-89.88	20230406	490	1.84	20240315	0.00	N	244460	500	154 억		23633	N	N	0	N	00	N
86	20240315	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	510	-24	5	-4.49	179891362	354488	51.23	531	531	500	694	374	534	507.47	0.08	0	13270	608	571	548	511	488	559	499	154	160	500	360	1	1	30852403	157	-0.63	1.51	12	1.15	-809.00	338.00	5190	20230310	-90.17	494	20240201	3.24	790	-35.44	20240103	494	3.24	20240201	4930	-89.66	20230406	494	3.24	20240201	0.00	N	244460	500	154 억		23633	N	N	0	N	00	N
87	20240315	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	509	-25	5	-4.68	161459441	318019	45.96	531	531	500	694	374	534	507.70	0.08	0	19557	608	571	548	511	488	559	499	154	160	500	360	1	1	30852403	157	-0.63	1.51	12	1.03	-809.00	338.00	5190	20230310	-90.19	494	20240201	3.04	790	-35.57	20240103	494	3.04	20240201	4930	-89.68	20230406	494	3.04	20240201	0.00	N	244460	500	154 억		23633	N	N	0	N	00	N
88	20240315	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	512	-22	5	-4.12	121793495	239455	34.60	531	531	500	694	374	534	508.63	0.08	0	14188	608	571	548	511	488	559	499	154	160	500	360	1	1	30852403	158	-0.63	1.51	12	0.78	-809.00	338.00	5190	20230310	-90.13	494	20240201	3.64	790	-35.19	20240103	494	3.64	20240201	4930	-89.61	20230406	494	3.64	20240201	0.00	N	244460	500	154 억		23633	N	N	0	N	00	N
89	20240315	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	520	-14	5	-2.62	27783417	53215	7.69	531	531	502	694	374	534	522.10	0.08	0	-14468	608	571	548	511	488	559	499	154	160	500	360	1	1	30852403	160	-0.64	1.54	12	0.17	-809.00	338.00	5190	20230310	-89.98	494	20240201	5.26	790	-34.18	20240103	494	5.26	20240201	4930	-89.45	20230406	494	5.26	20240201	0.00	N	244460	500	154 억		23633	N	N	0	N	00	N
90	20240314	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	534	-44	5	-7.61	371070162	684376	205.13	578	585	525	751	405	578	542.21	0.47	0	-121491	636	607	590	561	544	598	552	154	173	500	390	1	1	30852403	165	-0.66	1.58	12	2.22	-809.00	338.00	5200	20230309	-89.73	494	20240201	8.10	790	-32.41	20240103	494	8.10	20240201	5090	-89.51	20230314	494	8.10	20240201	0.00	N	244460	500	154 억		145133	N	N	0	N	00	N
91	20240314	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	530	-48	5	-8.30	360502855	664464	199.16	578	585	525	751	405	578	542.55	0.47	0	-120056	636	607	590	561	544	598	552	154	173	500	390	1	1	30852403	164	-0.66	1.57	12	2.15	-809.00	338.00	5200	20230309	-89.81	494	20240201	7.29	790	-32.91	20240103	494	7.29	20240201	5090	-89.59	20230314	494	7.29	20240201	0.00	N	244460	500	154 억		145133	N	N	0	N	00	N
92	20240314	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	533	-45	5	-7.79	316291988	581089	174.17	578	585	525	751	405	578	544.31	0.47	0	-114465	636	607	590	561	544	598	552	154	173	500	390	1	1	30852403	164	-0.66	1.58	12	1.88	-809.00	338.00	5200	20230309	-89.75	494	20240201	7.89	790	-32.53	20240103	494	7.89	20240201	5090	-89.53	20230314	494	7.89	20240201	0.00	N	244460	500	154 억		145133	N	N	0	N	00	N
93	20240314	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	535	-43	5	-7.44	285481440	522964	156.75	578	585	525	751	405	578	545.89	0.47	0	-103078	636	607	590	561	544	598	552	154	173	500	390	1	1	30852403	165	-0.66	1.58	12	1.70	-809.00	338.00	5200	20230309	-89.71	494	20240201	8.30	790	-32.28	20240103	494	8.30	20240201	5090	-89.49	20230314	494	8.30	20240201	0.00	N	244460	500	154 억		145133	N	N	0	N	00	N
94	20240314	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	535	-43	5	-7.44	254456052	464579	139.25	578	585	525	751	405	578	547.71	0.47	0	-79675	636	607	590	561	544	598	552	154	173	500	390	1	1	30852403	165	-0.66	1.58	12	1.51	-809.00	338.00	5200	20230309	-89.71	494	20240201	8.30	790	-32.28	20240103	494	8.30	20240201	5090	-89.49	20230314	494	8.30	20240201	0.00	N	244460	500	154 억		145133	N	N	0	N	00	N
95	20240314	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	542	-36	5	-6.23	185306475	335015	100.42	578	585	540	751	405	578	553.13	0.47	0	-59717	636	607	590	561	544	598	552	154	173	500	390	1	1	30852403	167	-0.67	1.60	12	1.09	-809.00	338.00	5200	20230309	-89.58	494	20240201	9.72	790	-31.39	20240103	494	9.72	20240201	5090	-89.35	20230314	494	9.72	20240201	0.00	N	244460	500	154 억		145133	N	N	0	N	00	N
96	20240314	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	545	-33	5	-5.71	121296931	217289	65.13	578	585	542	751	405	578	558.23	0.47	0	-52478	636	607	590	561	544	598	552	154	173	500	390	1	1	30852403	168	-0.67	1.61	12	0.70	-809.00	338.00	5200	20230309	-89.52	494	20240201	10.32	790	-31.01	20240103	494	10.32	20240201	5090	-89.29	20230314	494	10.32	20240201	0.00	N	244460	500	154 억		145133	N	N	0	N	00	N
97	20240314	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	573	-5	5	-0.87	9768058	17034	5.11	578	585	566	751	405	578	573.44	0.47	0	8032	636	607	590	561	544	598	552	154	173	500	390	1	1	30852403	177	-0.71	1.70	12	0.06	-809.00	338.00	5200	20230309	-88.98	494	20240201	15.99	790	-27.47	20240103	494	15.99	20240201	5090	-88.74	20230314	494	15.99	20240201	0.00	N	244460	500	154 억		145133	N	N	0	N	00	N
98	20240313	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	-7	5	-1.20	190427042	322378	47.65	589	619	573	760	410	585	590.82	0.52	0	-14311	652	618	589	555	526	604	541	154	175	500	390	1	1	30852403	178	-0.71	1.71	12	1.04	-809.00	338.00	5290	20230308	-89.07	494	20240201	17.00	790	-26.84	20240103	494	17.00	20240201	5150	-88.78	20230313	494	17.00	20240201	0.00	N	244460	500	154 억		159391	N	N	0	N	00	N
99	20240313	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	-7	5	-1.20	181951899	307666	45.48	589	619	573	760	410	585	591.44	0.52	0	-14664	652	618	589	555	526	604	541	154	175	500	390	1	1	30852403	178	-0.71	1.71	12	1.00	-809.00	338.00	5290	20230308	-89.07	494	20240201	17.00	790	-26.84	20240103	494	17.00	20240201	5150	-88.78	20230313	494	17.00	20240201	0.00	N	244460	500	154 억		159391	N	N	0	N	00	N
100	20240313	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	579	-6	5	-1.03	172391214	291109	43.03	589	619	573	760	410	585	592.25	0.52	0	-21016	652	618	589	555	526	604	541	154	175	500	390	1	1	30852403	179	-0.72	1.71	12	0.94	-809.00	338.00	5290	20230308	-89.05	494	20240201	17.21	790	-26.71	20240103	494	17.21	20240201	5150	-88.76	20230313	494	17.21	20240201	0.00	N	244460	500	154 억		159391	N	N	0	N	00	N
101	20240313	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	-7	5	-1.20	154301969	259711	38.39	589	619	578	760	410	585	594.22	0.52	0	-13231	652	618	589	555	526	604	541	154	175	500	390	1	1	30852403	178	-0.71	1.71	12	0.84	-809.00	338.00	5290	20230308	-89.07	494	20240201	17.00	790	-26.84	20240103	494	17.00	20240201	5150	-88.78	20230313	494	17.00	20240201	0.00	N	244460	500	154 억		159391	N	N	0	N	00	N
102	20240313	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	585	0	3	0.00	141446382	237585	35.12	589	619	582	760	410	585	595.46	0.52	0	-11230	652	618	589	555	526	604	541	154	175	500	390	1	1	30852403	180	-0.72	1.73	12	0.77	-809.00	338.00	5290	20230308	-88.94	494	20240201	18.42	790	-25.95	20240103	494	18.42	20240201	5150	-88.64	20230313	494	18.42	20240201	0.00	N	244460	500	154 억		159391	N	N	0	N	00	N
103	20240313	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	595	10	2	1.71	108804879	182243	26.94	589	619	582	760	410	585	597.19	0.52	0	1730	652	618	589	555	526	604	541	154	175	500	390	1	1	30852403	184	-0.74	1.76	12	0.59	-809.00	338.00	5290	20230308	-88.75	494	20240201	20.45	790	-24.68	20240103	494	20.45	20240201	5150	-88.45	20230313	494	20.45	20240201	0.00	N	244460	500	154 억		159391	N	N	0	N	00	N
104	20240313	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	598	13	2	2.22	93351146	156319	23.11	589	619	582	760	410	585	597.38	0.52	0	11381	652	618	589	555	526	604	541	154	175	500	390	1	1	30852403	184	-0.74	1.77	12	0.51	-809.00	338.00	5290	20230308	-88.70	494	20240201	21.05	790	-24.30	20240103	494	21.05	20240201	5150	-88.39	20230313	494	21.05	20240201	0.00	N	244460	500	154 억		159391	N	N	0	N	00	N
105	20240313	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	591	6	2	1.03	36032778	61232	9.05	589	599	582	760	410	585	588.61	0.52	0	-10433	652	618	589	555	526	604	541	154	175	500	390	1	1	30852403	182	-0.73	1.75	12	0.20	-809.00	338.00	5290	20230308	-88.83	494	20240201	19.64	790	-25.19	20240103	494	19.64	20240201	5150	-88.52	20230313	494	19.64	20240201	0.00	N	244460	500	154 억		159391	N	N	0	N	00	N
106	20240312	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	585	-25	5	-4.10	389619862	666948	77.04	608	623	560	793	427	610	584.16	1.25	0	-206236	703	656	623	576	543	680	600	154	183	500	410	1	1	30852403	180	-0.72	1.73	12	2.16	-809.00	338.00	5620	20230307	-89.59	494	20240201	18.42	790	-25.95	20240103	494	18.42	20240201	5150	-88.64	20230313	494	18.42	20240201	0.00	N	244460	500	154 억		384212	N	N	0	N	00	N
107	20240312	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	584	-26	5	-4.26	366566625	627078	72.43	608	623	560	793	427	610	584.54	1.25	0	-198844	703	656	623	576	543	680	600	154	183	500	410	1	1	30852403	180	-0.72	1.73	12	2.03	-809.00	338.00	5620	20230307	-89.61	494	20240201	18.22	790	-26.08	20240103	494	18.22	20240201	5150	-88.66	20230313	494	18.22	20240201	0.00	N	244460	500	154 억		384212	N	N	0	N	00	N
108	20240312	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	574	-36	5	-5.90	301504914	514822	59.47	608	623	560	793	427	610	585.62	1.25	0	-169379	703	656	623	576	543	680	600	154	183	500	410	1	1	30852403	177	-0.71	1.70	12	1.67	-809.00	338.00	5620	20230307	-89.79	494	20240201	16.19	790	-27.34	20240103	494	16.19	20240201	5150	-88.85	20230313	494	16.19	20240201	0.00	N	244460	500	154 억		384212	N	N	0	N	00	N
109	20240312	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	575	-35	5	-5.74	257343167	438666	50.67	608	623	560	793	427	610	586.62	1.25	0	-135029	703	656	623	576	543	680	600	154	183	500	410	1	1	30852403	177	-0.71	1.70	12	1.42	-809.00	338.00	5620	20230307	-89.77	494	20240201	16.40	790	-27.22	20240103	494	16.40	20240201	5150	-88.83	20230313	494	16.40	20240201	0.00	N	244460	500	154 억		384212	N	N	0	N	00	N
110	20240312	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	565	-45	5	-7.38	235785501	400999	46.32	608	623	560	793	427	610	587.97	1.25	0	-123764	703	656	623	576	543	680	600	154	183	500	410	1	1	30852403	174	-0.70	1.67	12	1.30	-809.00	338.00	5620	20230307	-89.95	494	20240201	14.37	790	-28.48	20240103	494	14.37	20240201	5150	-89.03	20230313	494	14.37	20240201	0.00	N	244460	500	154 억		384212	N	N	0	N	00	N
111	20240312	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	584	-26	5	-4.26	140222152	235788	27.23	608	623	582	793	427	610	594.66	1.25	0	-60596	703	656	623	576	543	680	600	154	183	500	410	1	1	30852403	180	-0.72	1.73	12	0.76	-809.00	338.00	5620	20230307	-89.61	494	20240201	18.22	790	-26.08	20240103	494	18.22	20240201	5150	-88.66	20230313	494	18.22	20240201	0.00	N	244460	500	154 억		384212	N	N	0	N	00	N
112	20240312	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	595	-15	5	-2.46	105652316	176958	20.44	608	623	587	793	427	610	597.01	1.25	0	-46010	703	656	623	576	543	680	600	154	183	500	410	1	1	30852403	184	-0.74	1.76	12	0.57	-809.00	338.00	5620	20230307	-89.41	494	20240201	20.45	790	-24.68	20240103	494	20.45	20240201	5150	-88.45	20230313	494	20.45	20240201	0.00	N	244460	500	154 억		384212	N	N	0	N	00	N
113	20240312	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	605	-5	5	-0.82	24191252	39705	4.59	608	623	601	793	427	610	609.26	1.25	0	-13305	703	656	623	576	543	680	600	154	183	500	410	1	1	30852403	187	-0.75	1.79	12	0.13	-809.00	338.00	5620	20230307	-89.23	494	20240201	22.47	790	-23.42	20240103	494	22.47	20240201	5150	-88.25	20230313	494	22.47	20240201	0.00	N	244460	500	154 억		384212	N	N	0	N	00	N
114	20240311	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	610	-42	5	-6.44	531952712	854728	52.23	590	670	590	847	457	652	622.36	0.92	0	80440	750	700	625	575	500	726	601	154	195	500	440	1	1	30852403	188	-0.75	1.80	12	2.77	-809.00	338.00	5740	20230306	-89.37	494	20240201	23.48	790	-22.78	20240103	494	23.48	20240201	5150	-88.16	20230313	494	23.48	20240201	0.00	N	244460	500	154 억		283089	N	N	0	N	00	N
115	20240311	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	607	-45	5	-6.90	492770220	789625	48.25	590	670	590	847	457	652	624.05	0.92	0	81582	750	700	625	575	500	726	601	154	195	500	440	1	1	30852403	187	-0.75	1.80	12	2.56	-809.00	338.00	5740	20230306	-89.43	494	20240201	22.87	790	-23.16	20240103	494	22.87	20240201	5150	-88.21	20230313	494	22.87	20240201	0.00	N	244460	500	154 억		283089	N	N	0	N	00	N
116	20240311	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	615	-37	5	-5.67	464599771	743157	45.41	590	670	590	847	457	652	625.17	0.92	0	75870	750	700	625	575	500	726	601	154	195	500	440	1	1	30852403	190	-0.76	1.82	12	2.41	-809.00	338.00	5740	20230306	-89.29	494	20240201	24.49	790	-22.15	20240103	494	24.49	20240201	5150	-88.06	20230313	494	24.49	20240201	0.00	N	244460	500	154 억		283089	N	N	0	N	00	N
117	20240311	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	604	-48	5	-7.36	421392001	671775	41.05	590	670	590	847	457	652	627.28	0.92	0	66341	750	700	625	575	500	726	601	154	195	500	440	1	1	30852403	186	-0.75	1.79	12	2.18	-809.00	338.00	5740	20230306	-89.48	494	20240201	22.27	790	-23.54	20240103	494	22.27	20240201	5150	-88.27	20230313	494	22.27	20240201	0.00	N	244460	500	154 억		283089	N	N	0	N	00	N
118	20240311	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	605	-47	5	-7.21	394057392	626484	38.28	590	670	590	847	457	652	629.00	0.92	0	64990	750	700	625	575	500	726	601	154	195	500	440	1	1	30852403	187	-0.75	1.79	12	2.03	-809.00	338.00	5740	20230306	-89.46	494	20240201	22.47	790	-23.42	20240103	494	22.47	20240201	5150	-88.25	20230313	494	22.47	20240201	0.00	N	244460	500	154 억		283089	N	N	0	N	00	N
119	20240311	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	621	-31	5	-4.75	323759055	510626	31.20	590	670	590	847	457	652	634.04	0.92	0	35921	750	700	625	575	500	726	601	154	195	500	440	1	1	30852403	192	-0.77	1.84	12	1.66	-809.00	338.00	5740	20230306	-89.18	494	20240201	25.71	790	-21.39	20240103	494	25.71	20240201	5150	-87.94	20230313	494	25.71	20240201	0.00	N	244460	500	154 억		283089	N	N	0	N	00	N
120	20240311	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	646	-6	5	-0.92	272789906	429086	26.22	590	670	590	847	457	652	635.75	0.92	0	33701	750	700	625	575	500	726	601	154	195	500	440	1	1	30852403	199	-0.80	1.91	12	1.39	-809.00	338.00	5740	20230306	-88.75	494	20240201	30.77	790	-18.23	20240103	494	30.77	20240201	5150	-87.46	20230313	494	30.77	20240201	0.00	N	244460	500	154 억		283089	N	N	0	N	00	N
121	20240311	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	643	-9	5	-1.38	143162656	228751	13.98	590	660	590	847	457	652	625.84	0.92	0	15319	750	700	625	575	500	726	601	154	195	500	440	1	1	30852403	198	-0.79	1.90	12	0.74	-809.00	338.00	5740	20230306	-88.80	494	20240201	30.16	790	-18.61	20240103	494	30.16	20240201	5150	-87.51	20230313	494	30.16	20240201	0.00	N	244460	500	154 억		283089	N	N	0	N	00	N
122	20240308	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	652	87	2	15.40	999195315	1625933	595.05	565	675	550	734	396	565	614.51	0.14	0	275227	622	593	577	548	532	585	540	154	169	500	380	1	1	30852403	201	-0.81	1.93	12	5.27	-809.00	338.00	5740	20230306	-88.64	494	20240201	31.98	790	-17.47	20240103	494	31.98	20240201	5290	-87.67	20230308	494	31.98	20240201	0.00	N	244460	500	154 억		42395	N	N	0	N	00	N
123	20240308	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	643	78	2	13.81	954115686	1556366	569.59	565	675	550	734	396	565	613.04	0.14	0	258378	622	593	577	548	532	585	540	154	169	500	380	1	1	30852403	198	-0.79	1.90	12	5.04	-809.00	338.00	5740	20230306	-88.80	494	20240201	30.16	790	-18.61	20240103	494	30.16	20240201	5290	-87.84	20230308	494	30.16	20240201	0.00	N	244460	500	154 억		42395	N	N	0	N	00	N
124	20240308	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	611	46	2	8.14	495596534	829313	303.51	565	629	550	734	396	565	597.60	0.14	0	218941	622	593	577	548	532	585	540	154	169	500	380	1	1	30852403	189	-0.76	1.81	12	2.69	-809.00	338.00	5740	20230306	-89.36	494	20240201	23.68	790	-22.66	20240103	494	23.68	20240201	5290	-88.45	20230308	494	23.68	20240201	0.00	N	244460	500	154 억		42395	N	N	0	N	00	N
125	20240308	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	606	41	2	7.26	466845604	781616	286.05	565	629	550	734	396	565	597.28	0.14	0	212916	622	593	577	548	532	585	540	154	169	500	380	1	1	30852403	187	-0.75	1.79	12	2.53	-809.00	338.00	5740	20230306	-89.44	494	20240201	22.67	790	-23.29	20240103	494	22.67	20240201	5290	-88.54	20230308	494	22.67	20240201	0.00	N	244460	500	154 억		42395	N	N	0	N	00	N
126	20240308	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	614	49	2	8.67	255705098	437768	160.21	565	620	550	734	396	565	584.11	0.14	0	76455	622	593	577	548	532	585	540	154	169	500	380	1	1	30852403	189	-0.76	1.82	12	1.42	-809.00	338.00	5740	20230306	-89.30	494	20240201	24.29	790	-22.28	20240103	494	24.29	20240201	5290	-88.39	20230308	494	24.29	20240201	0.00	N	244460	500	154 억		42395	N	N	0	N	00	N
127	20240308	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	572	7	2	1.24	113232741	201118	73.60	565	576	550	734	396	565	563.02	0.14	0	17605	622	593	577	548	532	585	540	154	169	500	380	1	1	30852403	176	-0.71	1.69	12	0.65	-809.00	338.00	5740	20230306	-90.03	494	20240201	15.79	790	-27.59	20240103	494	15.79	20240201	5290	-89.19	20230308	494	15.79	20240201	0.00	N	244460	500	154 억		42395	N	N	0	N	00	N
128	20240308	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	576	11	2	1.95	89524347	159227	58.27	565	576	550	734	396	565	562.24	0.14	0	2291	622	593	577	548	532	585	540	154	169	500	380	1	1	30852403	178	-0.71	1.70	12	0.52	-809.00	338.00	5740	20230306	-89.97	494	20240201	16.60	790	-27.09	20240103	494	16.60	20240201	5290	-89.11	20230308	494	16.60	20240201	0.00	N	244460	500	154 억		42395	N	N	0	N	00	N
129	20240308	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	565	0	3	0.00	42419794	75558	27.65	565	575	558	734	396	565	561.42	0.14	0	34872	622	593	577	548	532	585	540	154	169	500	380	1	1	30852403	174	-0.70	1.67	12	0.24	-809.00	338.00	5740	20230306	-90.16	494	20240201	14.37	790	-28.48	20240103	494	14.37	20240201	5290	-89.32	20230308	494	14.37	20240201	0.00	N	244460	500	154 억		42395	N	N	0	N	00	N
130	20240307	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	565	-23	5	-3.91	156591739	273040	47.42	589	606	561	764	412	588	573.53	0.30	0	-61341	658	623	587	552	516	640	569	154	176	500	390	1	1	30852403	174	-0.70	1.67	12	0.88	-809.00	338.00	5740	20230306	-90.16	494	20240201	14.37	790	-28.48	20240103	494	14.37	20240201	5620	-89.95	20230307	494	14.37	20240201	0.00	N	244460	500	154 억		93590	N	N	0	N	00	N
131	20240307	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	570	-18	5	-3.06	152522461	265859	46.17	589	606	561	764	412	588	573.68	0.30	0	-59441	658	623	587	552	516	640	569	154	176	500	390	1	1	30852403	176	-0.70	1.69	12	0.86	-809.00	338.00	5740	20230306	-90.07	494	20240201	15.38	790	-27.85	20240103	494	15.38	20240201	5620	-89.86	20230307	494	15.38	20240201	0.00	N	244460	500	154 억		93590	N	N	0	N	00	N
132	20240307	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	569	-19	5	-3.23	144363598	251436	43.67	589	606	561	764	412	588	574.14	0.30	0	-53722	658	623	587	552	516	640	569	154	176	500	390	1	1	30852403	176	-0.70	1.68	12	0.81	-809.00	338.00	5740	20230306	-90.09	494	20240201	15.18	790	-27.97	20240103	494	15.18	20240201	5620	-89.88	20230307	494	15.18	20240201	0.00	N	244460	500	154 억		93590	N	N	0	N	00	N
133	20240307	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	577	-11	5	-1.87	113237382	196617	34.15	589	606	561	764	412	588	575.91	0.30	0	-47621	658	623	587	552	516	640	569	154	176	500	390	1	1	30852403	178	-0.71	1.71	12	0.64	-809.00	338.00	5740	20230306	-89.95	494	20240201	16.80	790	-26.96	20240103	494	16.80	20240201	5620	-89.73	20230307	494	16.80	20240201	0.00	N	244460	500	154 억		93590	N	N	0	N	00	N
134	20240307	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	571	-17	5	-2.89	106190889	184371	32.02	589	606	561	764	412	588	575.94	0.30	0	-43418	658	623	587	552	516	640	569	154	176	500	390	1	1	30852403	176	-0.71	1.69	12	0.60	-809.00	338.00	5740	20230306	-90.05	494	20240201	15.59	790	-27.72	20240103	494	15.59	20240201	5620	-89.84	20230307	494	15.59	20240201	0.00	N	244460	500	154 억		93590	N	N	0	N	00	N
135	20240307	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	571	-17	5	-2.89	82994099	143455	24.91	589	606	567	764	412	588	578.52	0.30	0	-39276	658	623	587	552	516	640	569	154	176	500	390	1	1	30852403	176	-0.71	1.69	12	0.46	-809.00	338.00	5740	20230306	-90.05	494	20240201	15.59	790	-27.72	20240103	494	15.59	20240201	5620	-89.84	20230307	494	15.59	20240201	0.00	N	244460	500	154 억		93590	N	N	0	N	00	N
136	20240307	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	585	-3	5	-0.51	54538356	93797	16.29	589	606	572	764	412	588	581.43	0.30	0	-21759	658	623	587	552	516	640	569	154	176	500	390	1	1	30852403	180	-0.72	1.73	12	0.30	-809.00	338.00	5740	20230306	-89.81	494	20240201	18.42	790	-25.95	20240103	494	18.42	20240201	5620	-89.59	20230307	494	18.42	20240201	0.00	N	244460	500	154 억		93590	N	N	0	N	00	N
137	20240307	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	587	-1	5	-0.17	19020126	32494	5.64	589	606	580	764	412	588	585.32	0.30	0	-2844	658	623	587	552	516	640	569	154	176	500	390	1	1	30852403	181	-0.73	1.74	12	0.11	-809.00	338.00	5740	20230306	-89.77	494	20240201	18.83	790	-25.70	20240103	494	18.83	20240201	5620	-89.56	20230307	494	18.83	20240201	0.00	N	244460	500	154 억		93590	N	N	0	N	00	N
138	20240306	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	588	20	2	3.52	340986986	573573	167.64	568	622	551	738	398	568	594.50	0.14	0	60350	609	588	569	548	529	579	539	154	170	500	380	1	1	30852403	181	-0.73	1.74	12	1.86	-809.00	338.00	5740	20230306	-89.76	494	20240201	19.03	790	-25.57	20240103	494	19.03	20240201	5740	-89.76	20230306	494	19.03	20240201	0.00	N	244460	500	154 억		44612	N	N	0	N	00	N
139	20240306	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	589	21	2	3.70	338033971	568530	166.17	568	622	551	738	398	568	594.58	0.14	0	59609	609	588	569	548	529	579	539	154	170	500	380	1	1	30852403	182	-0.73	1.74	12	1.84	-809.00	338.00	5740	20230306	-89.74	494	20240201	19.23	790	-25.44	20240103	494	19.23	20240201	5740	-89.74	20230306	494	19.23	20240201	0.00	N	244460	500	154 억		44612	N	N	0	N	00	N
140	20240306	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	13	2	2.29	306615037	514883	150.49	568	622	551	738	398	568	595.50	0.14	0	88622	609	588	569	548	529	579	539	154	170	500	380	1	1	30852403	179	-0.72	1.72	12	1.67	-809.00	338.00	5740	20230306	-89.88	494	20240201	17.61	790	-26.46	20240103	494	17.61	20240201	5740	-89.88	20230306	494	17.61	20240201	0.00	N	244460	500	154 억		44612	N	N	0	N	00	N
141	20240306	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	590	22	2	3.87	293810833	492997	144.09	568	622	551	738	398	568	595.97	0.14	0	100869	609	588	569	548	529	579	539	154	170	500	380	1	1	30852403	182	-0.73	1.75	12	1.60	-809.00	338.00	5740	20230306	-89.72	494	20240201	19.43	790	-25.32	20240103	494	19.43	20240201	5740	-89.72	20230306	494	19.43	20240201	0.00	N	244460	500	154 억		44612	N	N	0	N	00	N
142	20240306	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	590	22	2	3.87	261973501	439354	128.41	568	622	551	738	398	568	596.27	0.14	0	84853	609	588	569	548	529	579	539	154	170	500	380	1	1	30852403	182	-0.73	1.75	12	1.42	-809.00	338.00	5740	20230306	-89.72	494	20240201	19.43	790	-25.32	20240103	494	19.43	20240201	5740	-89.72	20230306	494	19.43	20240201	0.00	N	244460	500	154 억		44612	N	N	0	N	00	N
143	20240306	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	604	36	2	6.34	215020575	360627	105.40	568	622	551	738	398	568	596.24	0.14	0	76757	609	588	569	548	529	579	539	154	170	500	380	1	1	30852403	186	-0.75	1.79	12	1.17	-809.00	338.00	5740	20230306	-89.48	494	20240201	22.27	790	-23.54	20240103	494	22.27	20240201	5740	-89.48	20230306	494	22.27	20240201	0.00	N	244460	500	154 억		44612	N	N	0	N	00	N
144	20240306	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	14	2	2.46	51766612	90285	26.39	568	591	551	738	398	568	573.37	0.14	0	6541	609	588	569	548	529	579	539	154	170	500	380	1	1	30852403	180	-0.72	1.72	12	0.29	-809.00	338.00	5740	20230306	-89.86	494	20240201	17.81	790	-26.33	20240103	494	17.81	20240201	5740	-89.86	20230306	494	17.81	20240201	0.00	N	244460	500	154 억		44612	N	N	0	N	00	N
145	20240306	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	559	-9	5	-1.58	13732113	24466	7.15	568	568	551	738	398	568	561.27	0.14	0	-222	609	588	569	548	529	579	539	154	170	500	380	1	1	30852403	172	-0.69	1.65	12	0.08	-809.00	338.00	5740	20230306	-90.26	494	20240201	13.16	790	-29.24	20240103	494	13.16	20240201	5740	-90.26	20230306	494	13.16	20240201	0.00	N	244460	500	154 억		44612	N	N	0	N	00	N
146	20240305	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	568	-5	5	-0.87	190905627	337937	114.04	573	590	550	744	402	573	564.91	0.22	0	-21879	655	613	593	551	531	604	542	154	171	500	380	1	1	30852403	175	-0.70	1.68	12	1.10	-809.00	338.00	5740	20230306	-90.10	494	20240201	14.98	790	-28.10	20240103	494	14.98	20240201	5740	-90.10	20230306	494	14.98	20240201	0.00	N	244460	500	154 억		66442	N	N	0	N	00	N
147	20240305	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	569	-4	5	-0.70	186982200	331016	111.70	573	590	550	744	402	573	564.87	0.22	0	-21395	655	613	593	551	531	604	542	154	171	500	380	1	1	30852403	176	-0.70	1.68	12	1.07	-809.00	338.00	5740	20230306	-90.09	494	20240201	15.18	790	-27.97	20240103	494	15.18	20240201	5740	-90.09	20230306	494	15.18	20240201	0.00	N	244460	500	154 억		66442	N	N	0	N	00	N
148	20240305	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	560	-13	5	-2.27	146480494	258980	87.39	573	590	550	744	402	573	565.60	0.22	0	-7932	655	613	593	551	531	604	542	154	171	500	380	1	1	30852403	173	-0.69	1.66	12	0.84	-809.00	338.00	5740	20230306	-90.24	494	20240201	13.36	790	-29.11	20240103	494	13.36	20240201	5740	-90.24	20230306	494	13.36	20240201	0.00	N	244460	500	154 억		66442	N	N	0	N	00	N
149	20240305	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	568	-5	5	-0.87	128967974	228096	76.97	573	590	550	744	402	573	565.41	0.22	0	-10674	655	613	593	551	531	604	542	154	171	500	380	1	1	30852403	175	-0.70	1.68	12	0.74	-809.00	338.00	5740	20230306	-90.10	494	20240201	14.98	790	-28.10	20240103	494	14.98	20240201	5740	-90.10	20230306	494	14.98	20240201	0.00	N	244460	500	154 억		66442	N	N	0	N	00	N
150	20240305	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	560	-13	5	-2.27	92471540	162541	54.85	573	590	552	744	402	573	568.91	0.22	0	-10655	655	613	593	551	531	604	542	154	171	500	380	1	1	30852403	173	-0.69	1.66	12	0.53	-809.00	338.00	5740	20230306	-90.24	494	20240201	13.36	790	-29.11	20240103	494	13.36	20240201	5740	-90.24	20230306	494	13.36	20240201	0.00	N	244460	500	154 억		66442	N	N	0	N	00	N
151	20240305	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	570	-3	5	-0.52	74211185	130002	43.87	573	590	564	744	402	573	570.84	0.22	0	-184	655	613	593	551	531	604	542	154	171	500	380	1	1	30852403	176	-0.70	1.69	12	0.42	-809.00	338.00	5740	20230306	-90.07	494	20240201	15.38	790	-27.85	20240103	494	15.38	20240201	5740	-90.07	20230306	494	15.38	20240201	0.00	N	244460	500	154 억		66442	N	N	0	N	00	N
152	20240305	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	573	0	3	0.00	51075620	89286	30.13	573	590	564	744	402	573	572.04	0.22	0	494	655	613	593	551	531	604	542	154	171	500	380	1	1	30852403	177	-0.71	1.70	12	0.29	-809.00	338.00	5740	20230306	-90.02	494	20240201	15.99	790	-27.47	20240103	494	15.99	20240201	5740	-90.02	20230306	494	15.99	20240201	0.00	N	244460	500	154 억		66442	N	N	0	N	00	N
153	20240305	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	586	13	2	2.27	5856505	10094	3.41	573	590	573	744	402	573	580.30	0.22	0	-1598	655	613	593	551	531	604	542	154	171	500	380	1	1	30852403	181	-0.72	1.73	12	0.03	-809.00	338.00	5740	20230306	-89.79	494	20240201	18.62	790	-25.82	20240103	494	18.62	20240201	5740	-89.79	20230306	494	18.62	20240201	0.00	N	244460	500	154 억		66442	N	N	0	N	00	N
154	20240304	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	573	-43	5	-6.98	177502393	296172	86.98	610	635	573	800	432	616	599.32	0.33	0	-36733	656	635	615	594	574	646	605	154	184	500	410	1	1	30852403	177	-0.71	1.70	12	0.96	-809.00	338.00	5740	20230306	-90.02	494	20240201	15.99	790	-27.47	20240103	494	15.99	20240201	5740	-90.02	20230306	494	15.99	20240201	0.00	N	244460	500	154 억		103175	N	N	0	N	00	N
155	20240304	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	-34	5	-5.52	165229470	274821	80.71	610	635	573	800	432	616	601.23	0.33	0	-29150	656	635	615	594	574	646	605	154	184	500	410	1	1	30852403	180	-0.72	1.72	12	0.89	-809.00	338.00	5740	20230306	-89.86	494	20240201	17.81	790	-26.33	20240103	494	17.81	20240201	5740	-89.86	20230306	494	17.81	20240201	0.00	N	244460	500	154 억		103175	N	N	0	N	00	N
156	20240304	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	596	-20	5	-3.25	121052111	199094	58.47	610	635	592	800	432	616	608.01	0.33	0	-34119	656	635	615	594	574	646	605	154	184	500	410	1	1	30852403	184	-0.74	1.76	12	0.65	-809.00	338.00	5740	20230306	-89.62	494	20240201	20.65	790	-24.56	20240103	494	20.65	20240201	5740	-89.62	20230306	494	20.65	20240201	0.00	N	244460	500	154 억		103175	N	N	0	N	00	N
157	20240304	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	595	-21	5	-3.41	118143074	194199	57.03	610	635	592	800	432	616	608.36	0.33	0	-31135	656	635	615	594	574	646	605	154	184	500	410	1	1	30852403	184	-0.74	1.76	12	0.63	-809.00	338.00	5740	20230306	-89.63	494	20240201	20.45	790	-24.68	20240103	494	20.45	20240201	5740	-89.63	20230306	494	20.45	20240201	0.00	N	244460	500	154 억		103175	N	N	0	N	00	N
158	20240304	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	610	-6	5	-0.97	77958352	127275	37.38	610	635	600	800	432	616	612.52	0.33	0	-8829	656	635	615	594	574	646	605	154	184	500	410	1	1	30852403	188	-0.75	1.80	12	0.41	-809.00	338.00	5740	20230306	-89.37	494	20240201	23.48	790	-22.78	20240103	494	23.48	20240201	5740	-89.37	20230306	494	23.48	20240201	0.00	N	244460	500	154 억		103175	N	N	0	N	00	N
159	20240304	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	614	-2	5	-0.32	57630153	93783	27.54	610	635	600	800	432	616	614.51	0.33	0	-3790	656	635	615	594	574	646	605	154	184	500	410	1	1	30852403	189	-0.76	1.82	12	0.30	-809.00	338.00	5740	20230306	-89.30	494	20240201	24.29	790	-22.28	20240103	494	24.29	20240201	5740	-89.30	20230306	494	24.29	20240201	0.00	N	244460	500	154 억		103175	N	N	0	N	00	N
160	20240304	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	616	0	3	0.00	35953030	58286	17.12	610	635	600	800	432	616	616.84	0.33	0	111	656	635	615	594	574	646	605	154	184	500	410	1	1	30852403	190	-0.76	1.82	12	0.19	-809.00	338.00	5740	20230306	-89.27	494	20240201	24.70	790	-22.03	20240103	494	24.70	20240201	5740	-89.27	20230306	494	24.70	20240201	0.00	N	244460	500	154 억		103175	N	N	0	N	00	N
161	20240304	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	611	-5	5	-0.81	8200158	13446	3.95	610	619	600	800	432	616	609.86	0.33	0	-500	656	635	615	594	574	646	605	154	184	500	410	1	1	30852403	189	-0.76	1.81	12	0.04	-809.00	338.00	5740	20230306	-89.36	494	20240201	23.68	790	-22.66	20240103	494	23.68	20240201	5740	-89.36	20230306	494	23.68	20240201	0.00	N	244460	500	154 억		103175	N	N	0	N	00	N