KissMeData/222110/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-150	5	-3.04	72746855	15146	129.35	4950	4975	4705	6400	3455	4930	4803.04	7.46	0	-1001	5096	5012	4966	4882	4836	4990	4860	64	1470	500	3050	5	1	12898197	617	59.01	2.48	12	0.12	81.00	1931.00	7770	20241111	-38.48	3750	20240806	27.47	5980	-20.07	20250107	4450	7.42	20250203	7770	-38.48	20241111	3750	27.47	20240806	0.00	N	222110	500	64 억		962674	N	N	0	N	00	N
3	20250328	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-150	5	-3.04	66755820	13893	118.65	4950	4975	4705	6400	3455	4930	4805.00	7.46	0	-45	5096	5012	4966	4882	4836	4990	4860	64	1470	500	3050	5	1	12898197	617	59.01	2.48	12	0.11	81.00	1931.00	7770	20241111	-38.48	3750	20240806	27.47	5980	-20.07	20250107	4450	7.42	20250203	7770	-38.48	20241111	3750	27.47	20240806	0.00	N	222110	500	64 억		962674	N	N	0	N	00	N
4	20250328	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-150	5	-3.04	62211585	12944	110.55	4950	4975	4705	6400	3455	4930	4806.21	7.46	0	242	5096	5012	4966	4882	4836	4990	4860	64	1470	500	3050	5	1	12898197	617	59.01	2.48	12	0.10	81.00	1931.00	7770	20241111	-38.48	3750	20240806	27.47	5980	-20.07	20250107	4450	7.42	20250203	7770	-38.48	20241111	3750	27.47	20240806	0.00	N	222110	500	64 억		962674	N	N	0	N	00	N
5	20250328	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	-165	5	-3.35	54834220	11399	97.35	4950	4975	4705	6400	3455	4930	4810.44	7.46	0	786	5096	5012	4966	4882	4836	4990	4860	64	1470	500	3050	5	1	12898197	615	58.83	2.47	12	0.09	81.00	1931.00	7770	20241111	-38.67	3750	20240806	27.07	5980	-20.32	20250107	4450	7.08	20250203	7770	-38.67	20241111	3750	27.07	20240806	0.00	N	222110	500	64 억		962674	N	N	0	N	00	N
6	20250328	121023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-15	5	-0.30	19099900	3909	33.38	4950	4975	4850	6400	3455	4930	4886.13	7.46	0	-1309	5096	5012	4966	4882	4836	4990	4860	64	1470	500	3050	5	1	12898197	634	60.68	2.55	12	0.03	81.00	1931.00	7770	20241111	-36.74	3750	20240806	31.07	5980	-17.81	20250107	4450	10.45	20250203	7770	-36.74	20241111	3750	31.07	20240806	0.00	N	222110	500	64 억		962674	N	N	0	N	00	N
7	20250328	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-30	5	-0.61	6917880	1415	12.08	4950	4975	4850	6400	3455	4930	4888.96	7.46	0	-1106	5096	5012	4966	4882	4836	4990	4860	64	1470	500	3050	5	1	12898197	632	60.49	2.54	12	0.01	81.00	1931.00	7770	20241111	-36.94	3750	20240806	30.67	5980	-18.06	20250107	4450	10.11	20250203	7770	-36.94	20241111	3750	30.67	20240806	0.00	N	222110	500	64 억		962674	N	N	0	N	00	N
8	20250328	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-20	5	-0.41	6432960	1316	11.24	4950	4975	4850	6400	3455	4930	4888.27	7.46	0	-1019	5096	5012	4966	4882	4836	4990	4860	64	1470	500	3050	5	1	12898197	633	60.62	2.54	12	0.01	81.00	1931.00	7770	20241111	-36.81	3750	20240806	30.93	5980	-17.89	20250107	4450	10.34	20250203	7770	-36.81	20241111	3750	30.93	20240806	0.00	N	222110	500	64 억		962674	N	N	0	N	00	N
9	20250328	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	10	2	0.20	3934690	805	6.88	4950	4975	4850	6400	3455	4930	4887.81	7.46	0	-657	5096	5012	4966	4882	4836	4990	4860	64	1470	500	3050	5	1	12898197	637	60.99	2.56	12	0.01	81.00	1931.00	7770	20241111	-36.42	3750	20240806	31.73	5980	-17.39	20250107	4450	11.01	20250203	7770	-36.42	20241111	3750	31.73	20240806	0.00	N	222110	500	64 억		962674	N	N	0	N	00	N
10	20250327	162340	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-90	5	-1.79	58200135	11709	149.05	5010	5050	4920	6520	3520	5020	4970.55	7.45	0	-87	5146	5082	5016	4952	4886	5050	4920	64	1500	500	3110	5	1	12898197	636	60.86	2.55	12	0.09	81.00	1931.00	7770	20241111	-36.55	3750	20240806	31.47	5980	-17.56	20250107	4450	10.79	20250203	7770	-36.55	20241111	3750	31.47	20240806	0.00	N	222110	500	64 억		960781	N	N	0	N	00	N
11	20250327	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-50	5	-1.00	46049945	9253	117.78	5010	5050	4950	6520	3520	5020	4976.76	7.45	0	288	5146	5082	5016	4952	4886	5050	4920	64	1500	500	3110	5	1	12898197	641	61.36	2.57	12	0.07	81.00	1931.00	7770	20241111	-36.04	3750	20240806	32.53	5980	-16.89	20250107	4450	11.69	20250203	7770	-36.04	20241111	3750	32.53	20240806	0.00	N	222110	500	64 억		960781	N	N	0	N	00	N
12	20250327	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-40	5	-0.80	40493345	8132	103.51	5010	5050	4950	6520	3520	5020	4979.51	7.45	0	495	5146	5082	5016	4952	4886	5050	4920	64	1500	500	3110	5	1	12898197	642	61.48	2.58	12	0.06	81.00	1931.00	7770	20241111	-35.91	3750	20240806	32.80	5980	-16.72	20250107	4450	11.91	20250203	7770	-35.91	20241111	3750	32.80	20240806	0.00	N	222110	500	64 억		960781	N	N	0	N	00	N
13	20250327	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-60	5	-1.20	37649690	7559	96.22	5010	5050	4950	6520	3520	5020	4980.78	7.45	0	573	5146	5082	5016	4952	4886	5050	4920	64	1500	500	3110	5	1	12898197	640	61.23	2.57	12	0.06	81.00	1931.00	7770	20241111	-36.16	3750	20240806	32.27	5980	-17.06	20250107	4450	11.46	20250203	7770	-36.16	20241111	3750	32.27	20240806	0.00	N	222110	500	64 억		960781	N	N	0	N	00	N
14	20250327	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-20	5	-0.40	35151065	7055	89.80	5010	5050	4950	6520	3520	5020	4982.43	7.45	0	778	5146	5082	5016	4952	4886	5050	4920	64	1500	500	3110	10	1	12898197	645	61.73	2.59	12	0.05	81.00	1931.00	7770	20241111	-35.65	3750	20240806	33.33	5980	-16.39	20250107	4450	12.36	20250203	7770	-35.65	20241111	3750	33.33	20240806	0.00	N	222110	500	64 억		960781	N	N	0	N	00	N
15	20250327	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	-30	5	-0.60	24577820	4929	62.74	5010	5050	4950	6520	3520	5020	4986.37	7.45	0	678	5146	5082	5016	4952	4886	5050	4920	64	1500	500	3110	5	1	12898197	644	61.60	2.58	12	0.04	81.00	1931.00	7770	20241111	-35.78	3750	20240806	33.07	5980	-16.56	20250107	4450	12.13	20250203	7770	-35.78	20241111	3750	33.07	20240806	0.00	N	222110	500	64 억		960781	N	N	0	N	00	N
16	20250327	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	30	2	0.60	5240315	1047	13.33	5010	5050	4995	6520	3520	5020	5005.08	7.45	0	146	5146	5082	5016	4952	4886	5050	4920	64	1500	500	3110	10	1	12898197	651	62.35	2.62	12	0.01	81.00	1931.00	7770	20241111	-35.01	3750	20240806	34.67	5980	-15.55	20250107	4450	13.48	20250203	7770	-35.01	20241111	3750	34.67	20240806	0.00	N	222110	500	64 억		960781	N	N	0	N	00	N
17	20250327	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-20	5	-0.40	475940	95	1.21	5010	5010	5000	6520	3520	5020	5009.89	7.45	0	-55	5146	5082	5016	4952	4886	5050	4920	64	1500	500	3110	10	1	12898197	645	61.73	2.59	12	0.00	81.00	1931.00	7770	20241111	-35.65	3750	20240806	33.33	5980	-16.39	20250107	4450	12.36	20250203	7770	-35.65	20241111	3750	33.33	20240806	0.00	N	222110	500	64 억		960781	N	N	0	N	00	N
18	20250326	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-40	5	-0.79	39169345	7855	69.32	5080	5080	4950	6570	3550	5060	4986.55	7.46	0	-952	5196	5127	5051	4982	4906	5162	5017	64	1510	500	3130	10	1	12898197	647	61.98	2.60	12	0.06	81.00	1931.00	7770	20241111	-35.39	3750	20240806	33.87	5980	-16.05	20250107	4450	12.81	20250203	7770	-35.39	20241111	3750	33.87	20240806	0.00	N	222110	500	64 억		961733	N	N	0	N	00	N
19	20250326	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-40	5	-0.79	38584425	7738	68.28	5080	5080	4950	6570	3550	5060	4986.36	7.46	0	-1020	5196	5127	5051	4982	4906	5162	5017	64	1510	500	3130	10	1	12898197	647	61.98	2.60	12	0.06	81.00	1931.00	7770	20241111	-35.39	3750	20240806	33.87	5980	-16.05	20250107	4450	12.81	20250203	7770	-35.39	20241111	3750	33.87	20240806	0.00	N	222110	500	64 억		961733	N	N	0	N	00	N
20	20250326	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-65	5	-1.28	31112105	6247	55.13	5080	5080	4950	6570	3550	5060	4980.33	7.46	0	-959	5196	5127	5051	4982	4906	5162	5017	64	1510	500	3130	5	1	12898197	644	61.67	2.59	12	0.05	81.00	1931.00	7770	20241111	-35.71	3750	20240806	33.20	5980	-16.47	20250107	4450	12.25	20250203	7770	-35.71	20241111	3750	33.20	20240806	0.00	N	222110	500	64 억		961733	N	N	0	N	00	N
21	20250326	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-80	5	-1.58	27615105	5547	48.95	5080	5080	4950	6570	3550	5060	4978.39	7.46	0	-951	5196	5127	5051	4982	4906	5162	5017	64	1510	500	3130	5	1	12898197	642	61.48	2.58	12	0.04	81.00	1931.00	7770	20241111	-35.91	3750	20240806	32.80	5980	-16.72	20250107	4450	11.91	20250203	7770	-35.91	20241111	3750	32.80	20240806	0.00	N	222110	500	64 억		961733	N	N	0	N	00	N
22	20250326	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	-70	5	-1.38	25154325	5052	44.58	5080	5080	4950	6570	3550	5060	4979.08	7.46	0	-931	5196	5127	5051	4982	4906	5162	5017	64	1510	500	3130	5	1	12898197	644	61.60	2.58	12	0.04	81.00	1931.00	7770	20241111	-35.78	3750	20240806	33.07	5980	-16.56	20250107	4450	12.13	20250203	7770	-35.78	20241111	3750	33.07	20240806	0.00	N	222110	500	64 억		961733	N	N	0	N	00	N
23	20250326	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-100	5	-1.98	21283370	4275	37.73	5080	5080	4950	6570	3550	5060	4978.57	7.46	0	-697	5196	5127	5051	4982	4906	5162	5017	64	1510	500	3130	5	1	12898197	640	61.23	2.57	12	0.03	81.00	1931.00	7770	20241111	-36.16	3750	20240806	32.27	5980	-17.06	20250107	4450	11.46	20250203	7770	-36.16	20241111	3750	32.27	20240806	0.00	N	222110	500	64 억		961733	N	N	0	N	00	N
24	20250326	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-90	5	-1.78	12112615	2426	21.41	5080	5080	4960	6570	3550	5060	4992.83	7.46	0	-724	5196	5127	5051	4982	4906	5162	5017	64	1510	500	3130	5	1	12898197	641	61.36	2.57	12	0.02	81.00	1931.00	7770	20241111	-36.04	3750	20240806	32.53	5980	-16.89	20250107	4450	11.69	20250203	7770	-36.04	20241111	3750	32.53	20240806	0.00	N	222110	500	64 억		961733	N	N	0	N	00	N
25	20250326	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-20	5	-0.40	7450080	1490	13.15	5080	5080	4980	6570	3550	5060	5000.05	7.46	0	-61	5196	5127	5051	4982	4906	5162	5017	64	1510	500	3130	10	1	12898197	650	62.22	2.61	12	0.01	81.00	1931.00	7770	20241111	-35.14	3750	20240806	34.40	5980	-15.72	20250107	4450	13.26	20250203	7770	-35.14	20241111	3750	34.40	20240806	0.00	N	222110	500	64 억		961733	N	N	0	N	00	N
26	20250325	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	30	2	0.60	57226930	11332	77.98	5030	5120	4975	6530	3530	5030	5050.03	7.38	0	1800	5140	5085	4985	4930	4830	5112	4957	64	1500	500	3110	10	1	12898197	653	62.47	2.62	12	0.09	81.00	1931.00	7770	20241111	-34.88	3750	20240806	34.93	5980	-15.38	20250107	4450	13.71	20250203	7770	-34.88	20241111	3750	34.93	20240806	0.00	N	222110	500	64 억		951896	N	N	0	N	00	N
27	20250325	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	40	2	0.80	56862610	11260	77.49	5030	5120	4975	6530	3530	5030	5049.97	7.38	0	1804	5140	5085	4985	4930	4830	5112	4957	64	1500	500	3110	10	1	12898197	654	62.59	2.63	12	0.09	81.00	1931.00	7770	20241111	-34.75	3750	20240806	35.20	5980	-15.22	20250107	4450	13.93	20250203	7770	-34.75	20241111	3750	35.20	20240806	0.00	N	222110	500	64 억		951896	N	N	0	N	00	N
28	20250325	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	20	2	0.40	49067960	9713	66.84	5030	5120	4975	6530	3530	5030	5051.78	7.38	0	1010	5140	5085	4985	4930	4830	5112	4957	64	1500	500	3110	10	1	12898197	651	62.35	2.62	12	0.08	81.00	1931.00	7770	20241111	-35.01	3750	20240806	34.67	5980	-15.55	20250107	4450	13.48	20250203	7770	-35.01	20241111	3750	34.67	20240806	0.00	N	222110	500	64 억		951896	N	N	0	N	00	N
29	20250325	131059	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	60	2	1.19	37741650	7467	51.39	5030	5120	4975	6530	3530	5030	5054.46	7.38	0	1524	5140	5085	4985	4930	4830	5112	4957	64	1500	500	3110	10	1	12898197	657	62.84	2.64	12	0.06	81.00	1931.00	7770	20241111	-34.49	3750	20240806	35.73	5980	-14.88	20250107	4450	14.38	20250203	7770	-34.49	20241111	3750	35.73	20240806	0.00	N	222110	500	64 억		951896	N	N	0	N	00	N
30	20250325	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	60	2	1.19	36380920	7198	49.54	5030	5120	4975	6530	3530	5030	5054.31	7.38	0	1443	5140	5085	4985	4930	4830	5112	4957	64	1500	500	3110	10	1	12898197	657	62.84	2.64	12	0.06	81.00	1931.00	7770	20241111	-34.49	3750	20240806	35.73	5980	-14.88	20250107	4450	14.38	20250203	7770	-34.49	20241111	3750	35.73	20240806	0.00	N	222110	500	64 억		951896	N	N	0	N	00	N
31	20250325	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	70	2	1.39	13629930	2692	18.53	5030	5120	4975	6530	3530	5030	5063.12	7.38	0	61	5140	5085	4985	4930	4830	5112	4957	64	1500	500	3110	10	1	12898197	658	62.96	2.64	12	0.02	81.00	1931.00	7770	20241111	-34.36	3750	20240806	36.00	5980	-14.72	20250107	4450	14.61	20250203	7770	-34.36	20241111	3750	36.00	20240806	0.00	N	222110	500	64 억		951896	N	N	0	N	00	N
32	20250325	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	40	2	0.80	13060150	2580	17.76	5030	5120	4975	6530	3530	5030	5062.07	7.38	0	139	5140	5085	4985	4930	4830	5112	4957	64	1500	500	3110	10	1	12898197	654	62.59	2.63	12	0.02	81.00	1931.00	7770	20241111	-34.75	3750	20240806	35.20	5980	-15.22	20250107	4450	13.93	20250203	7770	-34.75	20241111	3750	35.20	20240806	0.00	N	222110	500	64 억		951896	N	N	0	N	00	N
33	20250325	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	0	3	0.00	1970830	396	2.73	5030	5030	4975	6530	3530	5030	4976.84	7.38	0	-1	5140	5085	4985	4930	4830	5112	4957	64	1500	500	3110	10	1	12898197	649	62.10	2.60	12	0.00	81.00	1931.00	7770	20241111	-35.26	3750	20240806	34.13	5980	-15.89	20250107	4450	13.03	20250203	7770	-35.26	20241111	3750	34.13	20240806	0.00	N	222110	500	64 억		951896	N	N	0	N	00	N
34	20250324	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	85	2	1.72	71931654	14530	97.34	4945	5040	4885	6420	3465	4945	4950.56	7.38	0	-7286	5068	5006	4938	4876	4808	4972	4842	64	1475	500	3060	10	1	12898197	649	62.10	2.60	12	0.11	81.00	1931.00	7770	20241111	-35.26	3750	20240806	34.13	5980	-15.89	20250107	4450	13.03	20250203	7770	-35.26	20241111	3750	34.13	20240806	0.00	N	222110	500	64 억		951341	N	N	0	N	00	N
35	20250324	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-30	5	-0.61	61992660	12508	83.79	4945	5040	4885	6420	3465	4945	4956.24	7.38	0	-6878	5068	5006	4938	4876	4808	4972	4842	64	1475	500	3060	5	1	12898197	634	60.68	2.55	12	0.10	81.00	1931.00	7770	20241111	-36.74	3750	20240806	31.07	5980	-17.81	20250107	4450	10.45	20250203	7770	-36.74	20241111	3750	31.07	20240806	0.00	N	222110	500	64 억		951341	N	N	0	N	00	N
36	20250324	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-25	5	-0.51	49641200	9995	66.96	4945	5040	4885	6420	3465	4945	4966.60	7.38	0	-5147	5068	5006	4938	4876	4808	4972	4842	64	1475	500	3060	5	1	12898197	635	60.74	2.55	12	0.08	81.00	1931.00	7770	20241111	-36.68	3750	20240806	31.20	5980	-17.73	20250107	4450	10.56	20250203	7770	-36.68	20241111	3750	31.20	20240806	0.00	N	222110	500	64 억		951341	N	N	0	N	00	N
37	20250324	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-5	5	-0.10	38468365	7729	51.78	4945	5040	4885	6420	3465	4945	4977.15	7.38	0	-4201	5068	5006	4938	4876	4808	4972	4842	64	1475	500	3060	5	1	12898197	637	60.99	2.56	12	0.06	81.00	1931.00	7770	20241111	-36.42	3750	20240806	31.73	5980	-17.39	20250107	4450	11.01	20250203	7770	-36.42	20241111	3750	31.73	20240806	0.00	N	222110	500	64 억		951341	N	N	0	N	00	N
38	20250324	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	30	2	0.61	33935245	6812	45.64	4945	5040	4885	6420	3465	4945	4981.69	7.38	0	-3498	5068	5006	4938	4876	4808	4972	4842	64	1475	500	3060	5	1	12898197	642	61.42	2.58	12	0.05	81.00	1931.00	7770	20241111	-35.97	3750	20240806	32.67	5980	-16.81	20250107	4450	11.80	20250203	7770	-35.97	20241111	3750	32.67	20240806	0.00	N	222110	500	64 억		951341	N	N	0	N	00	N
39	20250324	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	85	2	1.72	27334725	5477	36.69	4945	5040	4885	6420	3465	4945	4990.82	7.38	0	-2211	5068	5006	4938	4876	4808	4972	4842	64	1475	500	3060	10	1	12898197	649	62.10	2.60	12	0.04	81.00	1931.00	7770	20241111	-35.26	3750	20240806	34.13	5980	-15.89	20250107	4450	13.03	20250203	7770	-35.26	20241111	3750	34.13	20240806	0.00	N	222110	500	64 억		951341	N	N	0	N	00	N
40	20250324	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	55	2	1.11	12205565	2449	16.41	4945	5040	4885	6420	3465	4945	4983.90	7.38	0	-984	5068	5006	4938	4876	4808	4972	4842	64	1475	500	3060	10	1	12898197	645	61.73	2.59	12	0.02	81.00	1931.00	7770	20241111	-35.65	3750	20240806	33.33	5980	-16.39	20250107	4450	12.36	20250203	7770	-35.65	20241111	3750	33.33	20240806	0.00	N	222110	500	64 억		951341	N	N	0	N	00	N
41	20250324	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	55	2	1.11	104095	21	0.14	4945	5000	4945	6420	3465	4945	4956.90	7.38	0	-9	5068	5006	4938	4876	4808	4972	4842	64	1475	500	3060	10	1	12898197	645	61.73	2.59	12	0.00	81.00	1931.00	7770	20241111	-35.65	3750	20240806	33.33	5980	-16.39	20250107	4450	12.36	20250203	7770	-35.65	20241111	3750	33.33	20240806	0.00	N	222110	500	64 억		951341	N	N	0	N	00	N
42	20250321	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-45	5	-0.90	73873860	14927	99.76	4990	5000	4870	6480	3495	4990	4949.01	7.30	0	-2275	5206	5097	4991	4882	4776	5045	4830	64	1490	500	3090	5	1	12898197	638	61.05	2.56	12	0.12	81.00	1931.00	7770	20241111	-36.36	3750	20240806	31.87	5980	-17.31	20250107	4450	11.12	20250203	7770	-36.36	20241111	3750	31.87	20240806	0.00	N	222110	500	64 억		940980	N	N	0	N	00	N
43	20250321	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-5	5	-0.10	68483810	13837	92.47	4990	5000	4870	6480	3495	4990	4949.32	7.30	0	-2185	5206	5097	4991	4882	4776	5045	4830	64	1490	500	3090	5	1	12898197	643	61.54	2.58	12	0.11	81.00	1931.00	7770	20241111	-35.84	3750	20240806	32.93	5980	-16.64	20250107	4450	12.02	20250203	7770	-35.84	20241111	3750	32.93	20240806	0.00	N	222110	500	64 억		940980	N	N	0	N	00	N
44	20250321	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-30	5	-0.60	67743330	13688	91.48	4990	5000	4870	6480	3495	4990	4949.10	7.30	0	-2067	5206	5097	4991	4882	4776	5045	4830	64	1490	500	3090	5	1	12898197	640	61.23	2.57	12	0.11	81.00	1931.00	7770	20241111	-36.16	3750	20240806	32.27	5980	-17.06	20250107	4450	11.46	20250203	7770	-36.16	20241111	3750	32.27	20240806	0.00	N	222110	500	64 억		940980	N	N	0	N	00	N
45	20250321	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-20	5	-0.40	60957515	12327	82.38	4990	5000	4870	6480	3495	4990	4945.04	7.30	0	-1901	5206	5097	4991	4882	4776	5045	4830	64	1490	500	3090	5	1	12898197	641	61.36	2.57	12	0.10	81.00	1931.00	7770	20241111	-36.04	3750	20240806	32.53	5980	-16.89	20250107	4450	11.69	20250203	7770	-36.04	20241111	3750	32.53	20240806	0.00	N	222110	500	64 억		940980	N	N	0	N	00	N
46	20250321	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-5	5	-0.10	59558270	12046	80.51	4990	5000	4870	6480	3495	4990	4944.24	7.30	0	-1620	5206	5097	4991	4882	4776	5045	4830	64	1490	500	3090	5	1	12898197	643	61.54	2.58	12	0.09	81.00	1931.00	7770	20241111	-35.84	3750	20240806	32.93	5980	-16.64	20250107	4450	12.02	20250203	7770	-35.84	20241111	3750	32.93	20240806	0.00	N	222110	500	64 억		940980	N	N	0	N	00	N
47	20250321	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-80	5	-1.60	54681090	11061	73.92	4990	5000	4870	6480	3495	4990	4943.59	7.30	0	-915	5206	5097	4991	4882	4776	5045	4830	64	1490	500	3090	5	1	12898197	633	60.62	2.54	12	0.09	81.00	1931.00	7770	20241111	-36.81	3750	20240806	30.93	5980	-17.89	20250107	4450	10.34	20250203	7770	-36.81	20241111	3750	30.93	20240806	0.00	N	222110	500	64 억		940980	N	N	0	N	00	N
48	20250321	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	0	3	0.00	46302135	9357	62.53	4990	5000	4870	6480	3495	4990	4948.40	7.30	0	-1199	5206	5097	4991	4882	4776	5045	4830	64	1490	500	3090	5	1	12898197	644	61.60	2.58	12	0.07	81.00	1931.00	7770	20241111	-35.78	3750	20240806	33.07	5980	-16.56	20250107	4450	12.13	20250203	7770	-35.78	20241111	3750	33.07	20240806	0.00	N	222110	500	64 억		940980	N	N	0	N	00	N
49	20250321	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-20	5	-0.40	17699085	3561	23.80	4990	5000	4925	6480	3495	4990	4970.26	7.30	0	-1293	5206	5097	4991	4882	4776	5045	4830	64	1490	500	3090	5	1	12898197	641	61.36	2.57	12	0.03	81.00	1931.00	7770	20241111	-36.04	3750	20240806	32.53	5980	-16.89	20250107	4450	11.69	20250203	7770	-36.04	20241111	3750	32.53	20240806	0.00	N	222110	500	64 억		940980	N	N	0	N	00	N
50	20250320	161625	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	-10	5	-0.20	74107570	14963	122.03	5000	5100	4885	6500	3500	5000	4952.72	7.32	0	-3423	5166	5082	5016	4932	4866	5075	4925	64	1500	500	3100	5	1	12898197	644	61.60	2.58	12	0.12	81.00	1931.00	7770	20241111	-35.78	3750	20240806	33.07	5980	-16.56	20250107	4450	12.13	20250203	7770	-35.78	20241111	3750	33.07	20240806	0.00	N	222110	500	64 억		944290	N	N	0	N	00	N
51	20250320	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-65	5	-1.30	58713590	11840	96.56	5000	5100	4900	6500	3500	5000	4958.92	7.32	0	-3111	5166	5082	5016	4932	4866	5075	4925	64	1500	500	3100	5	1	12898197	637	60.93	2.56	12	0.09	81.00	1931.00	7770	20241111	-36.49	3750	20240806	31.60	5980	-17.47	20250107	4450	10.90	20250203	7770	-36.49	20241111	3750	31.60	20240806	0.00	N	222110	500	64 억		944290	N	N	0	N	00	N
52	20250320	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-5	5	-0.10	51988435	10470	85.39	5000	5100	4920	6500	3500	5000	4965.47	7.32	0	-3041	5166	5082	5016	4932	4866	5075	4925	64	1500	500	3100	5	1	12898197	644	61.67	2.59	12	0.08	81.00	1931.00	7770	20241111	-35.71	3750	20240806	33.20	5980	-16.47	20250107	4450	12.25	20250203	7770	-35.71	20241111	3750	33.20	20240806	0.00	N	222110	500	64 억		944290	N	N	0	N	00	N
53	20250320	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	20	2	0.40	42410680	8531	69.57	5000	5100	4920	6500	3500	5000	4971.36	7.32	0	-2713	5166	5082	5016	4932	4866	5075	4925	64	1500	500	3100	10	1	12898197	647	61.98	2.60	12	0.07	81.00	1931.00	7770	20241111	-35.39	3750	20240806	33.87	5980	-16.05	20250107	4450	12.81	20250203	7770	-35.39	20241111	3750	33.87	20240806	0.00	N	222110	500	64 억		944290	N	N	0	N	00	N
54	20250320	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-70	5	-1.40	31540095	6343	51.73	5000	5100	4925	6500	3500	5000	4972.43	7.32	0	-2015	5166	5082	5016	4932	4866	5075	4925	64	1500	500	3100	5	1	12898197	636	60.86	2.55	12	0.05	81.00	1931.00	7770	20241111	-36.55	3750	20240806	31.47	5980	-17.56	20250107	4450	10.79	20250203	7770	-36.55	20241111	3750	31.47	20240806	0.00	N	222110	500	64 억		944290	N	N	0	N	00	N
55	20250320	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-15	5	-0.30	25486690	5116	41.72	5000	5100	4935	6500	3500	5000	4981.76	7.32	0	-895	5166	5082	5016	4932	4866	5075	4925	64	1500	500	3100	5	1	12898197	643	61.54	2.58	12	0.04	81.00	1931.00	7770	20241111	-35.84	3750	20240806	32.93	5980	-16.64	20250107	4450	12.02	20250203	7770	-35.84	20241111	3750	32.93	20240806	0.00	N	222110	500	64 억		944290	N	N	0	N	00	N
56	20250320	101009	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	50	2	1.00	7097850	1416	11.55	5000	5100	4975	6500	3500	5000	5012.61	7.32	0	-98	5166	5082	5016	4932	4866	5075	4925	64	1500	500	3100	10	1	12898197	651	62.35	2.62	12	0.01	81.00	1931.00	7770	20241111	-35.01	3750	20240806	34.67	5980	-15.55	20250107	4450	13.48	20250203	7770	-35.01	20241111	3750	34.67	20240806	0.00	N	222110	500	64 억		944290	N	N	0	N	00	N
57	20250320	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	80	2	1.60	3852510	769	6.27	5000	5100	5000	6500	3500	5000	5009.77	7.32	0	-2	5166	5082	5016	4932	4866	5075	4925	64	1500	500	3100	10	1	12898197	655	62.72	2.63	12	0.01	81.00	1931.00	7770	20241111	-34.62	3750	20240806	35.47	5980	-15.05	20250107	4450	14.16	20250203	7770	-34.62	20241111	3750	35.47	20240806	0.00	N	222110	500	64 억		944290	N	N	0	N	00	N
58	20250319	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	70	2	1.42	61275790	12262	170.59	5000	5100	4950	6400	3455	4930	4997.21	7.30	0	2252	5100	5015	4965	4880	4830	4990	4855	64	1470	500	3050	10	1	12898197	645	61.73	2.59	12	0.10	81.00	1931.00	7770	20241111	-35.65	3750	20240806	33.33	5980	-16.39	20250107	4450	12.36	20250203	7770	-35.65	20241111	3750	33.33	20240806	0.00	N	222110	500	64 억		942038	N	N	0	N	00	N
59	20250319	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	100	2	2.03	59671970	11940	166.11	5000	5100	4950	6400	3455	4930	4997.65	7.30	0	2291	5100	5015	4965	4880	4830	4990	4855	64	1470	500	3050	10	1	12898197	649	62.10	2.60	12	0.09	81.00	1931.00	7770	20241111	-35.26	3750	20240806	34.13	5980	-15.89	20250107	4450	13.03	20250203	7770	-35.26	20241111	3750	34.13	20240806	0.00	N	222110	500	64 억		942038	N	N	0	N	00	N
60	20250319	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	120	2	2.43	45886980	9177	127.67	5000	5100	4950	6400	3455	4930	5000.22	7.30	0	1212	5100	5015	4965	4880	4830	4990	4855	64	1470	500	3050	10	1	12898197	651	62.35	2.62	12	0.07	81.00	1931.00	7770	20241111	-35.01	3750	20240806	34.67	5980	-15.55	20250107	4450	13.48	20250203	7770	-35.01	20241111	3750	34.67	20240806	0.00	N	222110	500	64 억		942038	N	N	0	N	00	N
61	20250319	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	130	2	2.64	45600060	9120	126.88	5000	5100	4950	6400	3455	4930	5000.01	7.30	0	1213	5100	5015	4965	4880	4830	4990	4855	64	1470	500	3050	10	1	12898197	653	62.47	2.62	12	0.07	81.00	1931.00	7770	20241111	-34.88	3750	20240806	34.93	5980	-15.38	20250107	4450	13.71	20250203	7770	-34.88	20241111	3750	34.93	20240806	0.00	N	222110	500	64 억		942038	N	N	0	N	00	N
62	20250319	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	70	2	1.42	42805335	8562	119.12	5000	5100	4950	6400	3455	4930	4999.46	7.30	0	881	5100	5015	4965	4880	4830	4990	4855	64	1470	500	3050	10	1	12898197	645	61.73	2.59	12	0.07	81.00	1931.00	7770	20241111	-35.65	3750	20240806	33.33	5980	-16.39	20250107	4450	12.36	20250203	7770	-35.65	20241111	3750	33.33	20240806	0.00	N	222110	500	64 억		942038	N	N	0	N	00	N
63	20250319	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	65	2	1.32	42795335	8560	119.09	5000	5100	4950	6400	3455	4930	4999.46	7.30	0	881	5100	5015	4965	4880	4830	4990	4855	64	1470	500	3050	5	1	12898197	644	61.67	2.59	12	0.07	81.00	1931.00	7770	20241111	-35.71	3750	20240806	33.20	5980	-16.47	20250107	4450	12.25	20250203	7770	-35.71	20241111	3750	33.20	20240806	0.00	N	222110	500	64 억		942038	N	N	0	N	00	N
64	20250319	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	70	2	1.42	31760350	6345	88.27	5000	5100	4950	6400	3455	4930	5005.57	7.30	0	57	5100	5015	4965	4880	4830	4990	4855	64	1470	500	3050	10	1	12898197	645	61.73	2.59	12	0.05	81.00	1931.00	7770	20241111	-35.65	3750	20240806	33.33	5980	-16.39	20250107	4450	12.36	20250203	7770	-35.65	20241111	3750	33.33	20240806	0.00	N	222110	500	64 억		942038	N	N	0	N	00	N
65	20250319	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	100	2	2.03	90330	18	0.25	5000	5030	5000	6400	3455	4930	5018.33	7.30	0	-12	5100	5015	4965	4880	4830	4990	4855	64	1470	500	3050	10	1	12898197	649	62.10	2.60	12	0.00	81.00	1931.00	7770	20241111	-35.26	3750	20240806	34.13	5980	-15.89	20250107	4450	13.03	20250203	7770	-35.26	20241111	3750	34.13	20240806	0.00	N	222110	500	64 억		942038	N	N	0	N	00	N
66	20250318	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-65	5	-1.30	35752064	7183	25.21	5050	5050	4915	6490	3500	4995	4977.32	7.29	0	-1521	5225	5110	4965	4850	4705	5037	4777	64	1495	500	3090	5	1	12898197	636	60.86	2.55	12	0.06	81.00	1931.00	7770	20241111	-36.55	3750	20240806	31.47	5980	-17.56	20250107	4450	10.79	20250203	7770	-36.55	20241111	3750	31.47	20240806	0.00	N	222110	500	64 억		940751	N	N	0	N	00	N
67	20250318	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-10	5	-0.20	33409674	6710	23.55	5050	5050	4915	6490	3500	4995	4979.09	7.29	0	-1079	5225	5110	4965	4850	4705	5037	4777	64	1495	500	3090	5	1	12898197	643	61.54	2.58	12	0.05	81.00	1931.00	7770	20241111	-35.84	3750	20240806	32.93	5980	-16.64	20250107	4450	12.02	20250203	7770	-35.84	20241111	3750	32.93	20240806	0.00	N	222110	500	64 억		940751	N	N	0	N	00	N
68	20250318	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-50	5	-1.00	32435914	6514	22.86	5050	5050	4915	6490	3500	4995	4979.42	7.29	0	-1021	5225	5110	4965	4850	4705	5037	4777	64	1495	500	3090	5	1	12898197	638	61.05	2.56	12	0.05	81.00	1931.00	7770	20241111	-36.36	3750	20240806	31.87	5980	-17.31	20250107	4450	11.12	20250203	7770	-36.36	20241111	3750	31.87	20240806	0.00	N	222110	500	64 억		940751	N	N	0	N	00	N
69	20250318	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	0	3	0.00	26506049	5318	18.67	5050	5050	4915	6490	3500	4995	4984.21	7.29	0	-995	5225	5110	4965	4850	4705	5037	4777	64	1495	500	3090	5	1	12898197	644	61.67	2.59	12	0.04	81.00	1931.00	7770	20241111	-35.71	3750	20240806	33.20	5980	-16.47	20250107	4450	12.25	20250203	7770	-35.71	20241111	3750	33.20	20240806	0.00	N	222110	500	64 억		940751	N	N	0	N	00	N
70	20250318	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	-5	5	-0.10	24358434	4887	17.15	5050	5050	4915	6490	3500	4995	4984.33	7.29	0	-877	5225	5110	4965	4850	4705	5037	4777	64	1495	500	3090	5	1	12898197	644	61.60	2.58	12	0.04	81.00	1931.00	7770	20241111	-35.78	3750	20240806	33.07	5980	-16.56	20250107	4450	12.13	20250203	7770	-35.78	20241111	3750	33.07	20240806	0.00	N	222110	500	64 억		940751	N	N	0	N	00	N
71	20250318	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	5	2	0.10	10144159	2022	7.10	5050	5050	4915	6490	3500	4995	5016.89	7.29	0	-866	5225	5110	4965	4850	4705	5037	4777	64	1495	500	3090	10	1	12898197	645	61.73	2.59	12	0.02	81.00	1931.00	7770	20241111	-35.65	3750	20240806	33.33	5980	-16.39	20250107	4450	12.36	20250203	7770	-35.65	20241111	3750	33.33	20240806	0.00	N	222110	500	64 억		940751	N	N	0	N	00	N
72	20250318	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-15	5	-0.30	7308869	1452	5.10	5050	5050	4915	6490	3500	4995	5033.66	7.29	0	-347	5225	5110	4965	4850	4705	5037	4777	64	1495	500	3090	5	1	12898197	642	61.48	2.58	12	0.01	81.00	1931.00	7770	20241111	-35.91	3750	20240806	32.80	5980	-16.72	20250107	4450	11.91	20250203	7770	-35.91	20241111	3750	32.80	20240806	0.00	N	222110	500	64 억		940751	N	N	0	N	00	N
73	20250318	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	55	2	1.10	5125750	1015	3.56	5050	5050	5050	6490	3500	4995	5050.00	7.29	0	-158	5225	5110	4965	4850	4705	5037	4777	64	1495	500	3090	10	1	12898197	651	62.35	2.62	12	0.01	81.00	1931.00	7770	20241111	-35.01	3750	20240806	34.67	5980	-15.55	20250107	4450	13.48	20250203	7770	-35.01	20241111	3750	34.67	20240806	0.00	N	222110	500	64 억		940751	N	N	0	N	00	N
74	20250317	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-35	5	-0.70	139680721	28490	209.81	5080	5080	4820	6530	3530	5030	4902.80	7.30	0	-1050	5193	5111	5038	4956	4883	5075	4920	64	1500	500	3110	5	1	12898197	644	61.67	2.59	12	0.22	81.00	1931.00	7770	20241111	-35.71	3750	20240806	33.20	5980	-16.47	20250107	4450	12.25	20250203	7770	-35.71	20241111	3750	33.20	20240806	0.00	N	222110	500	64 억		941914	N	N	0	N	00	N
75	20250317	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-35	5	-0.70	139006396	28355	208.82	5080	5080	4820	6530	3530	5030	4902.36	7.30	0	-1043	5193	5111	5038	4956	4883	5075	4920	64	1500	500	3110	5	1	12898197	644	61.67	2.59	12	0.22	81.00	1931.00	7770	20241111	-35.71	3750	20240806	33.20	5980	-16.47	20250107	4450	12.25	20250203	7770	-35.71	20241111	3750	33.20	20240806	0.00	N	222110	500	64 억		941914	N	N	0	N	00	N
76	20250317	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-65	5	-1.29	136427666	27835	204.99	5080	5080	4820	6530	3530	5030	4901.30	7.30	0	-1207	5193	5111	5038	4956	4883	5075	4920	64	1500	500	3110	5	1	12898197	640	61.30	2.57	12	0.22	81.00	1931.00	7770	20241111	-36.10	3750	20240806	32.40	5980	-16.97	20250107	4450	11.57	20250203	7770	-36.10	20241111	3750	32.40	20240806	0.00	N	222110	500	64 억		941914	N	N	0	N	00	N
77	20250317	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-100	5	-1.99	123791181	25269	186.09	5080	5080	4820	6530	3530	5030	4898.93	7.30	0	-961	5193	5111	5038	4956	4883	5075	4920	64	1500	500	3110	5	1	12898197	636	60.86	2.55	12	0.20	81.00	1931.00	7770	20241111	-36.55	3750	20240806	31.47	5980	-17.56	20250107	4450	10.79	20250203	7770	-36.55	20241111	3750	31.47	20240806	0.00	N	222110	500	64 억		941914	N	N	0	N	00	N
78	20250317	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-60	5	-1.19	109121776	22286	164.12	5080	5080	4820	6530	3530	5030	4896.43	7.30	0	2	5193	5111	5038	4956	4883	5075	4920	64	1500	500	3110	5	1	12898197	641	61.36	2.57	12	0.17	81.00	1931.00	7770	20241111	-36.04	3750	20240806	32.53	5980	-16.89	20250107	4450	11.69	20250203	7770	-36.04	20241111	3750	32.53	20240806	0.00	N	222110	500	64 억		941914	N	N	0	N	00	N
79	20250317	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-55	5	-1.09	98664621	20184	148.64	5080	5080	4820	6530	3530	5030	4888.26	7.30	0	1996	5193	5111	5038	4956	4883	5075	4920	64	1500	500	3110	5	1	12898197	642	61.42	2.58	12	0.16	81.00	1931.00	7770	20241111	-35.97	3750	20240806	32.67	5980	-16.81	20250107	4450	11.80	20250203	7770	-35.97	20241111	3750	32.67	20240806	0.00	N	222110	500	64 억		941914	N	N	0	N	00	N
80	20250317	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-150	5	-2.98	81992755	16798	123.71	5080	5080	4820	6530	3530	5030	4881.10	7.30	0	2277	5193	5111	5038	4956	4883	5075	4920	64	1500	500	3110	5	1	12898197	629	60.25	2.53	12	0.13	81.00	1931.00	7770	20241111	-37.19	3750	20240806	30.13	5980	-18.39	20250107	4450	9.66	20250203	7770	-37.19	20241111	3750	30.13	20240806	0.00	N	222110	500	64 억		941914	N	N	0	N	00	N
81	20250317	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	50	2	0.99	101560	20	0.15	5080	5080	5050	6530	3530	5030	5078.00	7.30	0	-14	5193	5111	5038	4956	4883	5075	4920	64	1500	500	3110	10	1	12898197	655	62.72	2.63	12	0.00	81.00	1931.00	7770	20241111	-34.62	3750	20240806	35.47	5980	-15.05	20250107	4450	14.16	20250203	7770	-34.62	20241111	3750	35.47	20240806	0.00	N	222110	500	64 억		941914	N	N	0	N	00	N
82	20250314	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-20	5	-0.40	68040880	13579	90.57	5040	5120	4965	6560	3540	5050	5010.74	7.32	0	-1807	5370	5210	5100	4940	4830	5155	4885	64	1510	500	3130	10	1	12898197	649	62.10	2.60	12	0.11	81.00	1931.00	7770	20241111	-35.26	3750	20240806	34.13	5980	-15.89	20250107	4450	13.03	20250203	7770	-35.26	20241111	3750	34.13	20240806	0.00	N	222110	500	64 억		943610	N	N	0	N	00	N
83	20250314	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	-60	5	-1.19	64573985	12886	85.95	5040	5120	4965	6560	3540	5050	5011.17	7.32	0	-1563	5370	5210	5100	4940	4830	5155	4885	64	1510	500	3130	5	1	12898197	644	61.60	2.58	12	0.10	81.00	1931.00	7770	20241111	-35.78	3750	20240806	33.07	5980	-16.56	20250107	4450	12.13	20250203	7770	-35.78	20241111	3750	33.07	20240806	0.00	N	222110	500	64 억		943610	N	N	0	N	00	N
84	20250314	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-40	5	-0.79	63428765	12656	84.42	5040	5120	4965	6560	3540	5050	5011.75	7.32	0	-1505	5370	5210	5100	4940	4830	5155	4885	64	1510	500	3130	10	1	12898197	646	61.85	2.59	12	0.10	81.00	1931.00	7770	20241111	-35.52	3750	20240806	33.60	5980	-16.22	20250107	4450	12.58	20250203	7770	-35.52	20241111	3750	33.60	20240806	0.00	N	222110	500	64 억		943610	N	N	0	N	00	N
85	20250314	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-70	5	-1.39	49943055	9957	66.42	5040	5120	4965	6560	3540	5050	5015.87	7.32	0	-514	5370	5210	5100	4940	4830	5155	4885	64	1510	500	3130	5	1	12898197	642	61.48	2.58	12	0.08	81.00	1931.00	7770	20241111	-35.91	3750	20240806	32.80	5980	-16.72	20250107	4450	11.91	20250203	7770	-35.91	20241111	3750	32.80	20240806	0.00	N	222110	500	64 억		943610	N	N	0	N	00	N
86	20250314	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-65	5	-1.29	46649020	9296	62.01	5040	5120	4965	6560	3540	5050	5018.18	7.32	0	-77	5370	5210	5100	4940	4830	5155	4885	64	1510	500	3130	5	1	12898197	643	61.54	2.58	12	0.07	81.00	1931.00	7770	20241111	-35.84	3750	20240806	32.93	5980	-16.64	20250107	4450	12.02	20250203	7770	-35.84	20241111	3750	32.93	20240806	0.00	N	222110	500	64 억		943610	N	N	0	N	00	N
87	20250314	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-20	5	-0.40	44603100	8887	59.28	5040	5120	4965	6560	3540	5050	5018.92	7.32	0	55	5370	5210	5100	4940	4830	5155	4885	64	1510	500	3130	10	1	12898197	649	62.10	2.60	12	0.07	81.00	1931.00	7770	20241111	-35.26	3750	20240806	34.13	5980	-15.89	20250107	4450	13.03	20250203	7770	-35.26	20241111	3750	34.13	20240806	0.00	N	222110	500	64 억		943610	N	N	0	N	00	N
88	20250314	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	30	2	0.59	19799780	3922	26.16	5040	5120	5030	6560	3540	5050	5048.39	7.32	0	-929	5370	5210	5100	4940	4830	5155	4885	64	1510	500	3130	10	1	12898197	655	62.72	2.63	12	0.03	81.00	1931.00	7770	20241111	-34.62	3750	20240806	35.47	5980	-15.05	20250107	4450	14.16	20250203	7770	-34.62	20241111	3750	35.47	20240806	0.00	N	222110	500	64 억		943610	N	N	0	N	00	N
89	20250314	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-20	5	-0.40	964740	191	1.27	5040	5060	5030	6560	3540	5050	5050.99	7.32	0	-128	5370	5210	5100	4940	4830	5155	4885	64	1510	500	3130	10	1	12898197	649	62.10	2.60	12	0.00	81.00	1931.00	7770	20241111	-35.26	3750	20240806	34.13	5980	-15.89	20250107	4450	13.03	20250203	7770	-35.26	20241111	3750	34.13	20240806	0.00	N	222110	500	64 억		943610	N	N	0	N	00	N
90	20250313	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-100	5	-1.94	75540125	14992	52.39	5260	5260	4990	6690	3610	5150	5038.70	7.31	0	-1806	5410	5280	5140	5010	4870	5345	5075	64	1540	500	3190	10	1	12898197	651	62.35	2.62	12	0.12	81.00	1931.00	7770	20241111	-35.01	3750	20240806	34.67	5980	-15.55	20250107	4450	13.48	20250203	7770	-35.01	20241111	3750	34.67	20240806	0.00	N	222110	500	64 억		943176	N	N	0	N	00	N
91	20250313	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-110	5	-2.14	67494575	13391	46.80	5260	5260	4990	6690	3610	5150	5040.29	7.31	0	-1861	5410	5280	5140	5010	4870	5345	5075	64	1540	500	3190	10	1	12898197	650	62.22	2.61	12	0.10	81.00	1931.00	7770	20241111	-35.14	3750	20240806	34.40	5980	-15.72	20250107	4450	13.26	20250203	7770	-35.14	20241111	3750	34.40	20240806	0.00	N	222110	500	64 억		943176	N	N	0	N	00	N
92	20250313	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-80	5	-1.55	38445795	7627	26.65	5260	5260	4990	6690	3610	5150	5040.75	7.31	0	-3623	5410	5280	5140	5010	4870	5345	5075	64	1540	500	3190	10	1	12898197	654	62.59	2.63	12	0.06	81.00	1931.00	7770	20241111	-34.75	3750	20240806	35.20	5980	-15.22	20250107	4450	13.93	20250203	7770	-34.75	20241111	3750	35.20	20240806	0.00	N	222110	500	64 억		943176	N	N	0	N	00	N
93	20250313	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-155	5	-3.01	34028085	6749	23.59	5260	5260	4990	6690	3610	5150	5041.94	7.31	0	-3052	5410	5280	5140	5010	4870	5345	5075	64	1540	500	3190	5	1	12898197	644	61.67	2.59	12	0.05	81.00	1931.00	7770	20241111	-35.71	3750	20240806	33.20	5980	-16.47	20250107	4450	12.25	20250203	7770	-35.71	20241111	3750	33.20	20240806	0.00	N	222110	500	64 억		943176	N	N	0	N	00	N
94	20250313	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-120	5	-2.33	28028290	5549	19.39	5260	5260	5010	6690	3610	5150	5051.05	7.31	0	-1936	5410	5280	5140	5010	4870	5345	5075	64	1540	500	3190	10	1	12898197	649	62.10	2.60	12	0.04	81.00	1931.00	7770	20241111	-35.26	3750	20240806	34.13	5980	-15.89	20250107	4450	13.03	20250203	7770	-35.26	20241111	3750	34.13	20240806	0.00	N	222110	500	64 억		943176	N	N	0	N	00	N
95	20250313	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-100	5	-1.94	21102090	4170	14.57	5260	5260	5010	6690	3610	5150	5060.45	7.31	0	-671	5410	5280	5140	5010	4870	5345	5075	64	1540	500	3190	10	1	12898197	651	62.35	2.62	12	0.03	81.00	1931.00	7770	20241111	-35.01	3750	20240806	34.67	5980	-15.55	20250107	4450	13.48	20250203	7770	-35.01	20241111	3750	34.67	20240806	0.00	N	222110	500	64 억		943176	N	N	0	N	00	N
96	20250313	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-100	5	-1.94	16794890	3316	11.59	5260	5260	5010	6690	3610	5150	5064.80	7.31	0	-816	5410	5280	5140	5010	4870	5345	5075	64	1540	500	3190	10	1	12898197	651	62.35	2.62	12	0.03	81.00	1931.00	7770	20241111	-35.01	3750	20240806	34.67	5980	-15.55	20250107	4450	13.48	20250203	7770	-35.01	20241111	3750	34.67	20240806	0.00	N	222110	500	64 억		943176	N	N	0	N	00	N
97	20250313	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-30	5	-0.58	1698740	331	1.16	5260	5260	5100	6690	3610	5150	5132.15	7.31	0	-136	5410	5280	5140	5010	4870	5345	5075	64	1540	500	3190	10	1	12898197	660	63.21	2.65	12	0.00	81.00	1931.00	7770	20241111	-34.11	3750	20240806	36.53	5980	-14.38	20250107	4450	15.06	20250203	7770	-34.11	20241111	3750	36.53	20240806	0.00	N	222110	500	64 억		943176	N	N	0	N	00	N
98	20250312	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	140	2	2.79	146438900	28612	350.42	5010	5270	5000	6510	3510	5010	5118.09	7.26	0	6606	5136	5072	4946	4882	4756	5105	4915	64	1500	500	3100	10	1	12898197	664	63.58	2.67	12	0.22	81.00	1931.00	7770	20241111	-33.72	3750	20240806	37.33	5980	-13.88	20250107	4450	15.73	20250203	7770	-33.72	20241111	3750	37.33	20240806	0.00	N	222110	500	64 억		936489	N	N	0	N	00	N
99	20250312	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	80	2	1.60	142980250	27937	342.16	5010	5270	5000	6510	3510	5010	5117.95	7.26	0	6611	5136	5072	4946	4882	4756	5105	4915	64	1500	500	3100	10	1	12898197	657	62.84	2.64	12	0.22	81.00	1931.00	7770	20241111	-34.49	3750	20240806	35.73	5980	-14.88	20250107	4450	14.38	20250203	7770	-34.49	20241111	3750	35.73	20240806	0.00	N	222110	500	64 억		936489	N	N	0	N	00	N
100	20250312	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	80	2	1.60	124481470	24327	297.94	5010	5270	5000	6510	3510	5010	5117.01	7.26	0	6004	5136	5072	4946	4882	4756	5105	4915	64	1500	500	3100	10	1	12898197	657	62.84	2.64	12	0.19	81.00	1931.00	7770	20241111	-34.49	3750	20240806	35.73	5980	-14.88	20250107	4450	14.38	20250203	7770	-34.49	20241111	3750	35.73	20240806	0.00	N	222110	500	64 억		936489	N	N	0	N	00	N
101	20250312	130946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	60	2	1.20	113774390	22210	272.01	5010	5270	5000	6510	3510	5010	5122.67	7.26	0	4772	5136	5072	4946	4882	4756	5105	4915	64	1500	500	3100	10	1	12898197	654	62.59	2.63	12	0.17	81.00	1931.00	7770	20241111	-34.75	3750	20240806	35.20	5980	-15.22	20250107	4450	13.93	20250203	7770	-34.75	20241111	3750	35.20	20240806	0.00	N	222110	500	64 억		936489	N	N	0	N	00	N
102	20250312	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	90	2	1.80	67989810	13159	161.16	5010	5270	5000	6510	3510	5010	5166.79	7.26	0	3533	5136	5072	4946	4882	4756	5105	4915	64	1500	500	3100	10	1	12898197	658	62.96	2.64	12	0.10	81.00	1931.00	7770	20241111	-34.36	3750	20240806	36.00	5980	-14.72	20250107	4450	14.61	20250203	7770	-34.36	20241111	3750	36.00	20240806	0.00	N	222110	500	64 억		936489	N	N	0	N	00	N
103	20250312	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	120	2	2.40	58034010	11210	137.29	5010	5270	5000	6510	3510	5010	5176.99	7.26	0	3584	5136	5072	4946	4882	4756	5105	4915	64	1500	500	3100	10	1	12898197	662	63.33	2.66	12	0.09	81.00	1931.00	7770	20241111	-33.98	3750	20240806	36.80	5980	-14.21	20250107	4450	15.28	20250203	7770	-33.98	20241111	3750	36.80	20240806	0.00	N	222110	500	64 억		936489	N	N	0	N	00	N
104	20250312	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	250	2	4.99	48961670	9453	115.77	5010	5270	5000	6510	3510	5010	5179.48	7.26	0	3129	5136	5072	4946	4882	4756	5105	4915	64	1500	500	3100	10	1	12898197	678	64.94	2.72	12	0.07	81.00	1931.00	7770	20241111	-32.30	3750	20240806	40.27	5980	-12.04	20250107	4450	18.20	20250203	7770	-32.30	20241111	3750	40.27	20240806	0.00	N	222110	500	64 억		936489	N	N	0	N	00	N
105	20250312	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-10	5	-0.20	40070	8	0.10	5010	5010	5000	6510	3510	5010	5008.75	7.26	0	-1	5136	5072	4946	4882	4756	5105	4915	64	1500	500	3100	10	1	12898197	645	61.73	2.59	12	0.00	81.00	1931.00	7770	20241111	-35.65	3750	20240806	33.33	5980	-16.39	20250107	4450	12.36	20250203	7770	-35.65	20241111	3750	33.33	20240806	0.00	N	222110	500	64 억		936489	N	N	0	N	00	N
106	20250311	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	30	2	0.60	39877695	8165	42.40	4970	5010	4820	6470	3490	4980	4883.98	7.28	0	-2389	5160	5070	4980	4890	4800	5025	4845	64	1490	500	3080	10	1	12898197	646	-11.93	4.26	12	0.06	-420.00	1177.00	7770	20241111	-35.52	3750	20240806	33.60	5980	-16.22	20250107	4450	12.58	20250203	7770	-35.52	20241111	3750	33.60	20240806	0.00	N	222110	500	64 억		938878	N	N	0	N	00	N
107	20250311	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	20	2	0.40	39832605	8156	42.35	4970	5010	4820	6470	3490	4980	4883.84	7.28	0	-2386	5160	5070	4980	4890	4800	5025	4845	64	1490	500	3080	10	1	12898197	645	-11.90	4.25	12	0.06	-420.00	1177.00	7770	20241111	-35.65	3750	20240806	33.33	5980	-16.39	20250107	4450	12.36	20250203	7770	-35.65	20241111	3750	33.33	20240806	0.00	N	222110	500	64 억		938878	N	N	0	N	00	N
108	20250311	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	20	2	0.40	38634135	7916	41.10	4970	5000	4820	6470	3490	4980	4880.51	7.28	0	-2297	5160	5070	4980	4890	4800	5025	4845	64	1490	500	3080	10	1	12898197	645	-11.90	4.25	12	0.06	-420.00	1177.00	7770	20241111	-35.65	3750	20240806	33.33	5980	-16.39	20250107	4450	12.36	20250203	7770	-35.65	20241111	3750	33.33	20240806	0.00	N	222110	500	64 억		938878	N	N	0	N	00	N
109	20250311	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-55	5	-1.10	32835130	6745	35.02	4970	4970	4820	6470	3490	4980	4868.07	7.28	0	-2257	5160	5070	4980	4890	4800	5025	4845	64	1490	500	3080	5	1	12898197	635	-11.73	4.18	12	0.05	-420.00	1177.00	7770	20241111	-36.62	3750	20240806	31.33	5980	-17.64	20250107	4450	10.67	20250203	7770	-36.62	20241111	3750	31.33	20240806	0.00	N	222110	500	64 억		938878	N	N	0	N	00	N
110	20250311	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-75	5	-1.51	32227555	6622	34.38	4970	4970	4820	6470	3490	4980	4866.74	7.28	0	-2142	5160	5070	4980	4890	4800	5025	4845	64	1490	500	3080	5	1	12898197	633	-11.68	4.17	12	0.05	-420.00	1177.00	7770	20241111	-36.87	3750	20240806	30.80	5980	-17.98	20250107	4450	10.22	20250203	7770	-36.87	20241111	3750	30.80	20240806	0.00	N	222110	500	64 억		938878	N	N	0	N	00	N
111	20250311	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-40	5	-0.80	29168765	6002	31.16	4970	4970	4820	6470	3490	4980	4859.84	7.28	0	-2023	5160	5070	4980	4890	4800	5025	4845	64	1490	500	3080	5	1	12898197	637	-11.76	4.20	12	0.05	-420.00	1177.00	7770	20241111	-36.42	3750	20240806	31.73	5980	-17.39	20250107	4450	11.01	20250203	7770	-36.42	20241111	3750	31.73	20240806	0.00	N	222110	500	64 억		938878	N	N	0	N	00	N
112	20250311	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	-135	5	-2.71	15425740	3183	16.53	4970	4970	4820	6470	3490	4980	4846.29	7.28	0	-804	5160	5070	4980	4890	4800	5025	4845	64	1490	500	3080	5	1	12898197	625	-11.54	4.12	12	0.02	-420.00	1177.00	7770	20241111	-37.64	3750	20240806	29.20	5980	-18.98	20250107	4450	8.88	20250203	7770	-37.64	20241111	3750	29.20	20240806	0.00	N	222110	500	64 억		938878	N	N	0	N	00	N
113	20250311	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-145	5	-2.91	3030345	624	3.24	4970	4970	4820	6470	3490	4980	4856.32	7.28	0	39	5160	5070	4980	4890	4800	5025	4845	64	1490	500	3080	5	1	12898197	624	-11.51	4.11	12	0.00	-420.00	1177.00	7770	20241111	-37.77	3750	20240806	28.93	5980	-19.15	20250107	4450	8.65	20250203	7770	-37.77	20241111	3750	28.93	20240806	0.00	N	222110	500	64 억		938878	N	N	0	N	00	N
114	20250310	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-50	5	-0.99	95822330	19259	113.35	5070	5070	4890	6530	3530	5030	4975.46	7.27	0	804	5210	5120	5040	4950	4870	5080	4910	64	1500	500	3110	5	1	12898197	642	-11.86	4.23	12	0.15	-420.00	1177.00	7770	20241111	-35.91	3750	20240806	32.80	5980	-16.72	20250107	4450	11.91	20250203	7770	-35.91	20241111	3750	32.80	20240806	0.00	N	222110	500	64 억		937374	N	N	0	N	00	N
115	20250310	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-80	5	-1.59	90948390	18274	107.55	5070	5070	4890	6530	3530	5030	4976.93	7.27	0	185	5210	5120	5040	4950	4870	5080	4910	64	1500	500	3110	5	1	12898197	638	-11.79	4.21	12	0.14	-420.00	1177.00	7770	20241111	-36.29	3750	20240806	32.00	5980	-17.22	20250107	4450	11.24	20250203	7770	-36.29	20241111	3750	32.00	20240806	0.00	N	222110	500	64 억		937374	N	N	0	N	00	N
116	20250310	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-20	5	-0.40	88264705	17733	104.37	5070	5070	4890	6530	3530	5030	4977.43	7.27	0	262	5210	5120	5040	4950	4870	5080	4910	64	1500	500	3110	10	1	12898197	646	-11.93	4.26	12	0.14	-420.00	1177.00	7770	20241111	-35.52	3750	20240806	33.60	5980	-16.22	20250107	4450	12.58	20250203	7770	-35.52	20241111	3750	33.60	20240806	0.00	N	222110	500	64 억		937374	N	N	0	N	00	N
117	20250310	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	10	2	0.20	84275965	16938	99.69	5070	5070	4890	6530	3530	5030	4975.56	7.27	0	413	5210	5120	5040	4950	4870	5080	4910	64	1500	500	3110	10	1	12898197	650	-12.00	4.28	12	0.13	-420.00	1177.00	7770	20241111	-35.14	3750	20240806	34.40	5980	-15.72	20250107	4450	13.26	20250203	7770	-35.14	20241111	3750	34.40	20240806	0.00	N	222110	500	64 억		937374	N	N	0	N	00	N
118	20250310	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	20	2	0.40	81720685	16431	96.70	5070	5070	4890	6530	3530	5030	4973.57	7.27	0	472	5210	5120	5040	4950	4870	5080	4910	64	1500	500	3110	10	1	12898197	651	-12.02	4.29	12	0.13	-420.00	1177.00	7770	20241111	-35.01	3750	20240806	34.67	5980	-15.55	20250107	4450	13.48	20250203	7770	-35.01	20241111	3750	34.67	20240806	0.00	N	222110	500	64 억		937374	N	N	0	N	00	N
119	20250310	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-50	5	-0.99	46649900	9426	55.48	5070	5070	4890	6530	3530	5030	4949.07	7.27	0	-55	5210	5120	5040	4950	4870	5080	4910	64	1500	500	3110	5	1	12898197	642	-11.86	4.23	12	0.07	-420.00	1177.00	7770	20241111	-35.91	3750	20240806	32.80	5980	-16.72	20250107	4450	11.91	20250203	7770	-35.91	20241111	3750	32.80	20240806	0.00	N	222110	500	64 억		937374	N	N	0	N	00	N
120	20250310	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-60	5	-1.19	18586660	3761	22.14	5070	5070	4890	6530	3530	5030	4941.95	7.27	0	90	5210	5120	5040	4950	4870	5080	4910	64	1500	500	3110	5	1	12898197	641	-11.83	4.22	12	0.03	-420.00	1177.00	7770	20241111	-36.04	3750	20240806	32.53	5980	-16.89	20250107	4450	11.69	20250203	7770	-36.04	20241111	3750	32.53	20240806	0.00	N	222110	500	64 억		937374	N	N	0	N	00	N
121	20250310	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	20	2	0.40	65770	13	0.08	5070	5070	5050	6530	3530	5030	5059.23	7.27	0	-3	5210	5120	5040	4950	4870	5080	4910	64	1500	500	3110	10	1	12898197	651	-12.02	4.29	12	0.00	-420.00	1177.00	7770	20241111	-35.01	3750	20240806	34.67	5980	-15.55	20250107	4450	13.48	20250203	7770	-35.01	20241111	3750	34.67	20240806	0.00	N	222110	500	64 억		937374	N	N	0	N	00	N
122	20250307	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-40	5	-0.79	85312085	16991	79.45	5070	5130	4960	6590	3550	5070	5020.34	7.30	0	-3845	5370	5220	5120	4970	4870	5170	4920	64	1520	500	3140	10	1	12898197	649	-11.98	4.27	12	0.13	-420.00	1177.00	7770	20241111	-35.26	3750	20240806	34.13	5980	-15.89	20250107	4450	13.03	20250203	7770	-35.26	20241111	3750	34.13	20240806	0.00	N	222110	500	64 억		941156	N	N	0	N	00	N
123	20250307	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-60	5	-1.18	75075410	14932	69.82	5070	5130	4960	6590	3550	5070	5027.16	7.30	0	-5110	5370	5220	5120	4970	4870	5170	4920	64	1520	500	3140	10	1	12898197	646	-11.93	4.26	12	0.12	-420.00	1177.00	7770	20241111	-35.52	3750	20240806	33.60	5980	-16.22	20250107	4450	12.58	20250203	7770	-35.52	20241111	3750	33.60	20240806	0.00	N	222110	500	64 억		941156	N	N	0	N	00	N
124	20250307	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-85	5	-1.68	57185835	11341	53.03	5070	5130	4970	6590	3550	5070	5041.82	7.30	0	-4457	5370	5220	5120	4970	4870	5170	4920	64	1520	500	3140	5	1	12898197	643	-11.87	4.24	12	0.09	-420.00	1177.00	7770	20241111	-35.84	3750	20240806	32.93	5980	-16.64	20250107	4450	12.02	20250203	7770	-35.84	20241111	3750	32.93	20240806	0.00	N	222110	500	64 억		941156	N	N	0	N	00	N
125	20250307	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-30	5	-0.59	45242585	8957	41.88	5070	5130	4970	6590	3550	5070	5050.59	7.30	0	-3643	5370	5220	5120	4970	4870	5170	4920	64	1520	500	3140	10	1	12898197	650	-12.00	4.28	12	0.07	-420.00	1177.00	7770	20241111	-35.14	3750	20240806	34.40	5980	-15.72	20250107	4450	13.26	20250203	7770	-35.14	20241111	3750	34.40	20240806	0.00	N	222110	500	64 억		941156	N	N	0	N	00	N
126	20250307	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-60	5	-1.18	40436245	8000	37.41	5070	5130	4970	6590	3550	5070	5054.07	7.30	0	-3459	5370	5220	5120	4970	4870	5170	4920	64	1520	500	3140	10	1	12898197	646	-11.93	4.26	12	0.06	-420.00	1177.00	7770	20241111	-35.52	3750	20240806	33.60	5980	-16.22	20250107	4450	12.58	20250203	7770	-35.52	20241111	3750	33.60	20240806	0.00	N	222110	500	64 억		941156	N	N	0	N	00	N
127	20250307	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-20	5	-0.39	32988095	6518	30.48	5070	5130	4970	6590	3550	5070	5060.75	7.30	0	-2561	5370	5220	5120	4970	4870	5170	4920	64	1520	500	3140	10	1	12898197	651	-12.02	4.29	12	0.05	-420.00	1177.00	7770	20241111	-35.01	3750	20240806	34.67	5980	-15.55	20250107	4450	13.48	20250203	7770	-35.01	20241111	3750	34.67	20240806	0.00	N	222110	500	64 억		941156	N	N	0	N	00	N
128	20250307	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-40	5	-0.79	26208575	5172	24.18	5070	5130	4970	6590	3550	5070	5067.27	7.30	0	-2066	5370	5220	5120	4970	4870	5170	4920	64	1520	500	3140	10	1	12898197	649	-11.98	4.27	12	0.04	-420.00	1177.00	7770	20241111	-35.26	3750	20240806	34.13	5980	-15.89	20250107	4450	13.03	20250203	7770	-35.26	20241111	3750	34.13	20240806	0.00	N	222110	500	64 억		941156	N	N	0	N	00	N
129	20250307	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	0	3	0.00	11905600	2336	10.92	5070	5130	5070	6590	3550	5070	5099.49	7.30	0	-533	5370	5220	5120	4970	4870	5170	4920	64	1520	500	3140	10	1	12898197	654	-12.07	4.31	12	0.02	-420.00	1177.00	7770	20241111	-34.75	3750	20240806	35.20	5980	-15.22	20250107	4450	13.93	20250203	7770	-34.75	20241111	3750	35.20	20240806	0.00	N	222110	500	64 억		941156	N	N	0	N	00	N
130	20250306	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-170	5	-3.24	107930640	21285	229.04	5240	5270	5020	6810	3670	5240	5070.74	7.15	0	-650	5373	5306	5223	5156	5073	5265	5115	64	1570	500	3240	10	1	12898197	654	-12.07	4.31	12	0.17	-420.00	1177.00	7770	20241111	-34.75	3750	20240806	35.20	5980	-15.22	20250107	4450	13.93	20250203	7770	-34.75	20241111	3750	35.20	20240806	0.00	N	222110	500	64 억		921806	N	N	0	N	00	N
131	20250306	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-150	5	-2.86	80588410	15860	170.67	5240	5270	5050	6810	3670	5240	5081.24	7.15	0	-369	5373	5306	5223	5156	5073	5265	5115	64	1570	500	3240	10	1	12898197	657	-12.12	4.32	12	0.12	-420.00	1177.00	7770	20241111	-34.49	3750	20240806	35.73	5980	-14.88	20250107	4450	14.38	20250203	7770	-34.49	20241111	3750	35.73	20240806	0.00	N	222110	500	64 억		921806	N	N	0	N	00	N
132	20250306	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-180	5	-3.44	56946210	11188	120.39	5240	5270	5060	6810	3670	5240	5089.94	7.15	0	-910	5373	5306	5223	5156	5073	5265	5115	64	1570	500	3240	10	1	12898197	653	-12.05	4.30	12	0.09	-420.00	1177.00	7770	20241111	-34.88	3750	20240806	34.93	5980	-15.38	20250107	4450	13.71	20250203	7770	-34.88	20241111	3750	34.93	20240806	0.00	N	222110	500	64 억		921806	N	N	0	N	00	N
133	20250306	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-160	5	-3.05	34404490	6768	72.83	5240	5270	5060	6810	3670	5240	5083.41	7.15	0	-962	5373	5306	5223	5156	5073	5265	5115	64	1570	500	3240	10	1	12898197	655	-12.10	4.32	12	0.05	-420.00	1177.00	7770	20241111	-34.62	3750	20240806	35.47	5980	-15.05	20250107	4450	14.16	20250203	7770	-34.62	20241111	3750	35.47	20240806	0.00	N	222110	500	64 억		921806	N	N	0	N	00	N
134	20250306	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-170	5	-3.24	23674530	4651	50.05	5240	5270	5060	6810	3670	5240	5090.20	7.15	0	-794	5373	5306	5223	5156	5073	5265	5115	64	1570	500	3240	10	1	12898197	654	-12.07	4.31	12	0.04	-420.00	1177.00	7770	20241111	-34.75	3750	20240806	35.20	5980	-15.22	20250107	4450	13.93	20250203	7770	-34.75	20241111	3750	35.20	20240806	0.00	N	222110	500	64 억		921806	N	N	0	N	00	N
135	20250306	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-160	5	-3.05	13069640	2559	27.54	5240	5270	5060	6810	3670	5240	5107.32	7.15	0	-749	5373	5306	5223	5156	5073	5265	5115	64	1570	500	3240	10	1	12898197	655	-12.10	4.32	12	0.02	-420.00	1177.00	7770	20241111	-34.62	3750	20240806	35.47	5980	-15.05	20250107	4450	14.16	20250203	7770	-34.62	20241111	3750	35.47	20240806	0.00	N	222110	500	64 억		921806	N	N	0	N	00	N
136	20250306	100926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-120	5	-2.29	4449810	863	9.29	5240	5270	5120	6810	3670	5240	5156.21	7.15	0	-459	5373	5306	5223	5156	5073	5265	5115	64	1570	500	3240	10	1	12898197	660	-12.19	4.35	12	0.01	-420.00	1177.00	7770	20241111	-34.11	3750	20240806	36.53	5980	-14.38	20250107	4450	15.06	20250203	7770	-34.11	20241111	3750	36.53	20240806	0.00	N	222110	500	64 억		921806	N	N	0	N	00	N
137	20250306	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-80	5	-1.53	78490	15	0.16	5240	5270	5160	6810	3670	5240	5232.67	7.15	0	-3	5373	5306	5223	5156	5073	5265	5115	64	1570	500	3240	10	1	12898197	666	-12.29	4.38	12	0.00	-420.00	1177.00	7770	20241111	-33.59	3750	20240806	37.60	5980	-13.71	20250107	4450	15.96	20250203	7770	-33.59	20241111	3750	37.60	20240806	0.00	N	222110	500	64 억		921806	N	N	0	N	00	N
138	20250305	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	0	3	0.00	48281940	9292	22.27	5270	5290	5140	6810	3670	5240	5196.08	7.15	0	-1032	5666	5452	5186	4972	4706	5560	5080	64	1570	500	3240	10	1	12898197	676	-12.48	4.45	12	0.07	-420.00	1177.00	7770	20241111	-32.56	3750	20240806	39.73	5980	-12.37	20250107	4450	17.75	20250203	7770	-32.56	20241111	3750	39.73	20240806	0.00	N	222110	500	64 억		922838	N	N	0	N	00	N
139	20250305	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	0	3	0.00	43773940	8428	20.20	5270	5290	5140	6810	3670	5240	5193.87	7.15	0	-854	5666	5452	5186	4972	4706	5560	5080	64	1570	500	3240	10	1	12898197	676	-12.48	4.45	12	0.07	-420.00	1177.00	7770	20241111	-32.56	3750	20240806	39.73	5980	-12.37	20250107	4450	17.75	20250203	7770	-32.56	20241111	3750	39.73	20240806	0.00	N	222110	500	64 억		922838	N	N	0	N	00	N
140	20250305	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-40	5	-0.76	32757290	6306	15.11	5270	5290	5140	6810	3670	5240	5194.62	7.15	0	-765	5666	5452	5186	4972	4706	5560	5080	64	1570	500	3240	10	1	12898197	671	-12.38	4.42	12	0.05	-420.00	1177.00	7770	20241111	-33.08	3750	20240806	38.67	5980	-13.04	20250107	4450	16.85	20250203	7770	-33.08	20241111	3750	38.67	20240806	0.00	N	222110	500	64 억		922838	N	N	0	N	00	N
141	20250305	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-40	5	-0.76	29817830	5739	13.76	5270	5290	5140	6810	3670	5240	5195.65	7.15	0	-556	5666	5452	5186	4972	4706	5560	5080	64	1570	500	3240	10	1	12898197	671	-12.38	4.42	12	0.04	-420.00	1177.00	7770	20241111	-33.08	3750	20240806	38.67	5980	-13.04	20250107	4450	16.85	20250203	7770	-33.08	20241111	3750	38.67	20240806	0.00	N	222110	500	64 억		922838	N	N	0	N	00	N
142	20250305	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	0	3	0.00	21701720	4177	10.01	5270	5290	5140	6810	3670	5240	5195.53	7.15	0	436	5666	5452	5186	4972	4706	5560	5080	64	1570	500	3240	10	1	12898197	676	-12.48	4.45	12	0.03	-420.00	1177.00	7770	20241111	-32.56	3750	20240806	39.73	5980	-12.37	20250107	4450	17.75	20250203	7770	-32.56	20241111	3750	39.73	20240806	0.00	N	222110	500	64 억		922838	N	N	0	N	00	N
143	20250305	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-20	5	-0.38	18382190	3536	8.47	5270	5290	5140	6810	3670	5240	5198.58	7.15	0	413	5666	5452	5186	4972	4706	5560	5080	64	1570	500	3240	10	1	12898197	673	-12.43	4.44	12	0.03	-420.00	1177.00	7770	20241111	-32.82	3750	20240806	39.20	5980	-12.71	20250107	4450	17.30	20250203	7770	-32.82	20241111	3750	39.20	20240806	0.00	N	222110	500	64 억		922838	N	N	0	N	00	N
144	20250305	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	0	3	0.00	16260090	3127	7.49	5270	5290	5140	6810	3670	5240	5199.90	7.15	0	790	5666	5452	5186	4972	4706	5560	5080	64	1570	500	3240	10	1	12898197	676	-12.48	4.45	12	0.02	-420.00	1177.00	7770	20241111	-32.56	3750	20240806	39.73	5980	-12.37	20250107	4450	17.75	20250203	7770	-32.56	20241111	3750	39.73	20240806	0.00	N	222110	500	64 억		922838	N	N	0	N	00	N
145	20250305	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	40	2	0.76	1445490	275	0.66	5270	5290	5240	6810	3670	5240	5256.33	7.15	0	3	5666	5452	5186	4972	4706	5560	5080	64	1570	500	3240	10	1	12898197	681	-12.57	4.49	12	0.00	-420.00	1177.00	7770	20241111	-32.05	3750	20240806	40.80	5980	-11.71	20250107	4450	18.65	20250203	7770	-32.05	20241111	3750	40.80	20240806	0.00	N	222110	500	64 억		922838	N	N	0	N	00	N
146	20250304	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	230	2	4.59	217654370	41723	161.12	4920	5400	4920	6510	3510	5010	5216.65	7.13	0	10205	5410	5210	5080	4880	4750	5145	4815	64	1500	500	3100	10	1	12898197	676	-12.48	4.45	12	0.32	-420.00	1177.00	7770	20241111	-32.56	3750	20240806	39.73	5980	-12.37	20250107	4450	17.75	20250203	7770	-32.56	20241111	3750	39.73	20240806	0.00	N	222110	500	64 억		919780	N	N	0	N	00	N
147	20250304	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	210	2	4.19	216548640	41512	160.30	4920	5400	4920	6510	3510	5010	5216.53	7.13	0	10208	5410	5210	5080	4880	4750	5145	4815	64	1500	500	3100	10	1	12898197	673	-12.43	4.44	12	0.32	-420.00	1177.00	7770	20241111	-32.82	3750	20240806	39.20	5980	-12.71	20250107	4450	17.30	20250203	7770	-32.82	20241111	3750	39.20	20240806	0.00	N	222110	500	64 억		919780	N	N	0	N	00	N
148	20250304	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	170	2	3.39	196335270	37650	145.39	4920	5400	4920	6510	3510	5010	5214.75	7.13	0	9607	5410	5210	5080	4880	4750	5145	4815	64	1500	500	3100	10	1	12898197	668	-12.33	4.40	12	0.29	-420.00	1177.00	7770	20241111	-33.33	3750	20240806	38.13	5980	-13.38	20250107	4450	16.40	20250203	7770	-33.33	20241111	3750	38.13	20240806	0.00	N	222110	500	64 억		919780	N	N	0	N	00	N
149	20250304	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	280	2	5.59	142038390	27181	104.96	4920	5400	4920	6510	3510	5010	5225.65	7.13	0	3618	5410	5210	5080	4880	4750	5145	4815	64	1500	500	3100	10	1	12898197	682	-12.60	4.49	12	0.21	-420.00	1177.00	7770	20241111	-31.92	3750	20240806	41.07	5980	-11.54	20250107	4450	18.88	20250203	7770	-31.92	20241111	3750	41.07	20240806	0.00	N	222110	500	64 억		919780	N	N	0	N	00	N
150	20250304	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	220	2	4.39	61302910	11813	45.62	4920	5400	4920	6510	3510	5010	5189.44	7.13	0	-1212	5410	5210	5080	4880	4750	5145	4815	64	1500	500	3100	10	1	12898197	675	-12.45	4.44	12	0.09	-420.00	1177.00	7770	20241111	-32.69	3750	20240806	39.47	5980	-12.54	20250107	4450	17.53	20250203	7770	-32.69	20241111	3750	39.47	20240806	0.00	N	222110	500	64 억		919780	N	N	0	N	00	N
151	20250304	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	120	2	2.40	50896780	9792	37.81	4920	5400	4920	6510	3510	5010	5197.79	7.13	0	-1318	5410	5210	5080	4880	4750	5145	4815	64	1500	500	3100	10	1	12898197	662	-12.21	4.36	12	0.08	-420.00	1177.00	7770	20241111	-33.98	3750	20240806	36.80	5980	-14.21	20250107	4450	15.28	20250203	7770	-33.98	20241111	3750	36.80	20240806	0.00	N	222110	500	64 억		919780	N	N	0	N	00	N
152	20250304	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	230	2	4.59	17123530	3364	12.99	4920	5240	4920	6510	3510	5010	5090.23	7.13	0	-412	5410	5210	5080	4880	4750	5145	4815	64	1500	500	3100	10	1	12898197	676	-12.48	4.45	12	0.03	-420.00	1177.00	7770	20241111	-32.56	3750	20240806	39.73	5980	-12.37	20250107	4450	17.75	20250203	7770	-32.56	20241111	3750	39.73	20240806	0.00	N	222110	500	64 억		919780	N	N	0	N	00	N
153	20250304	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	60	2	1.20	3893240	782	3.02	4920	5080	4920	6510	3510	5010	4978.57	7.13	0	-38	5410	5210	5080	4880	4750	5145	4815	64	1500	500	3100	10	1	12898197	654	-12.07	4.31	12	0.01	-420.00	1177.00	7770	20241111	-34.75	3750	20240806	35.20	5980	-15.22	20250107	4450	13.93	20250203	7770	-34.75	20241111	3750	35.20	20240806	0.00	N	222110	500	64 억		919780	N	N	0	N	00	N