KissMeData/059210/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	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-50	5	-1.11	515268907	116200	88.04	4515	4515	4390	5850	3150	4500	4434.29	5.88	0	-22972	4586	4542	4486	4442	4386	4565	4465	119	1350	500	3240	5	1	23862351	1062	10.55	1.46	12	0.49	422.00	3055.00	5240	20240517	-15.08	3210	20241209	38.63	4785	-7.00	20250324	3675	21.09	20250102	5240	-15.08	20240517	3210	38.63	20241209	4.21	N	059210	500	119 억		1403409	N	N	0	N	00	N
3	20250328	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-30	5	-0.67	467043762	105366	79.83	4515	4515	4390	5850	3150	4500	4432.59	5.88	0	-20003	4586	4542	4486	4442	4386	4565	4465	119	1350	500	3240	5	1	23862351	1067	10.59	1.46	12	0.44	422.00	3055.00	5240	20240517	-14.69	3210	20241209	39.25	4785	-6.58	20250324	3675	21.63	20250102	5240	-14.69	20240517	3210	39.25	20241209	4.21	N	059210	500	119 억		1403409	N	N	0	N	00	N
4	20250328	140608	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-50	5	-1.11	387370647	87496	66.29	4515	4515	4390	5850	3150	4500	4427.30	5.88	0	-18385	4586	4542	4486	4442	4386	4565	4465	119	1350	500	3240	5	1	23862351	1062	10.55	1.46	12	0.37	422.00	3055.00	5240	20240517	-15.08	3210	20241209	38.63	4785	-7.00	20250324	3675	21.09	20250102	5240	-15.08	20240517	3210	38.63	20241209	4.21	N	059210	500	119 억		1403409	N	N	0	N	00	N
5	20250328	130608	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-60	5	-1.33	350426592	79185	59.99	4515	4515	4390	5850	3150	4500	4425.42	5.88	0	-16306	4586	4542	4486	4442	4386	4565	4465	119	1350	500	3240	5	1	23862351	1059	10.52	1.45	12	0.33	422.00	3055.00	5240	20240517	-15.27	3210	20241209	38.32	4785	-7.21	20250324	3675	20.82	20250102	5240	-15.27	20240517	3210	38.32	20241209	4.21	N	059210	500	119 억		1403409	N	N	0	N	00	N
6	20250328	120607	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-50	5	-1.11	314018117	70964	53.76	4515	4515	4390	5850	3150	4500	4425.03	5.88	0	-15505	4586	4542	4486	4442	4386	4565	4465	119	1350	500	3240	5	1	23862351	1062	10.55	1.46	12	0.30	422.00	3055.00	5240	20240517	-15.08	3210	20241209	38.63	4785	-7.00	20250324	3675	21.09	20250102	5240	-15.08	20240517	3210	38.63	20241209	4.21	N	059210	500	119 억		1403409	N	N	0	N	00	N
7	20250328	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-60	5	-1.33	282381552	63840	48.37	4515	4515	4390	5850	3150	4500	4423.27	5.88	0	-15457	4586	4542	4486	4442	4386	4565	4465	119	1350	500	3240	5	1	23862351	1059	10.52	1.45	12	0.27	422.00	3055.00	5240	20240517	-15.27	3210	20241209	38.32	4785	-7.21	20250324	3675	20.82	20250102	5240	-15.27	20240517	3210	38.32	20241209	4.21	N	059210	500	119 억		1403409	N	N	0	N	00	N
8	20250328	100608	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-75	5	-1.67	233794537	52915	40.09	4515	4515	4390	5850	3150	4500	4418.30	5.88	0	-15352	4586	4542	4486	4442	4386	4565	4465	119	1350	500	3240	5	1	23862351	1056	10.49	1.45	12	0.22	422.00	3055.00	5240	20240517	-15.55	3210	20241209	37.85	4785	-7.52	20250324	3675	20.41	20250102	5240	-15.55	20240517	3210	37.85	20241209	4.21	N	059210	500	119 억		1403409	N	N	0	N	00	N
9	20250328	090613	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-100	5	-2.22	70095488	15826	11.99	4515	4515	4400	5850	3150	4500	4429.13	5.88	0	-8283	4586	4542	4486	4442	4386	4565	4465	119	1350	500	3240	5	1	23862351	1050	10.43	1.44	12	0.07	422.00	3055.00	5240	20240517	-16.03	3210	20241209	37.07	4785	-8.05	20250324	3675	19.73	20250102	5240	-16.03	20240517	3210	37.07	20241209	4.21	N	059210	500	119 억		1403409	N	N	0	N	00	N
10	20250327	161507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	15	2	0.33	584777027	130815	52.90	4495	4530	4430	5830	3140	4485	4470.26	5.97	0	-25915	4708	4596	4523	4411	4338	4560	4375	119	1345	500	3220	5	1	23862351	1074	10.66	1.47	12	0.55	422.00	3055.00	5240	20240517	-14.12	3210	20241209	40.19	4785	-5.96	20250324	3675	22.45	20250102	5240	-14.12	20240517	3210	40.19	20241209	4.30	N	059210	500	119 억		1424345	N	N	0	N	00	N
11	20250327	150606	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	0	3	0.00	571856187	127929	51.73	4495	4530	4430	5830	3140	4485	4470.11	5.97	0	-25410	4708	4596	4523	4411	4338	4560	4375	119	1345	500	3220	5	1	23862351	1070	10.63	1.47	12	0.54	422.00	3055.00	5240	20240517	-14.41	3210	20241209	39.72	4785	-6.27	20250324	3675	22.04	20250102	5240	-14.41	20240517	3210	39.72	20241209	4.30	N	059210	500	119 억		1424345	N	N	0	N	00	N
12	20250327	140604	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	-10	5	-0.22	505064272	112937	45.67	4495	4530	4430	5830	3140	4485	4472.09	5.97	0	-25610	4708	4596	4523	4411	4338	4560	4375	119	1345	500	3220	5	1	23862351	1068	10.60	1.46	12	0.47	422.00	3055.00	5240	20240517	-14.60	3210	20241209	39.41	4785	-6.48	20250324	3675	21.77	20250102	5240	-14.60	20240517	3210	39.41	20241209	4.30	N	059210	500	119 억		1424345	N	N	0	N	00	N
13	20250327	130603	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-45	5	-1.00	367351762	82314	33.28	4495	4525	4430	5830	3140	4485	4462.81	5.97	0	-20512	4708	4596	4523	4411	4338	4560	4375	119	1345	500	3220	5	1	23862351	1059	10.52	1.45	12	0.34	422.00	3055.00	5240	20240517	-15.27	3210	20241209	38.32	4785	-7.21	20250324	3675	20.82	20250102	5240	-15.27	20240517	3210	38.32	20241209	4.30	N	059210	500	119 억		1424345	N	N	0	N	00	N
14	20250327	120609	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	-20	5	-0.45	265622587	59426	24.03	4495	4525	4430	5830	3140	4485	4469.80	5.97	0	-21577	4708	4596	4523	4411	4338	4560	4375	119	1345	500	3220	5	1	23862351	1065	10.58	1.46	12	0.25	422.00	3055.00	5240	20240517	-14.79	3210	20241209	39.10	4785	-6.69	20250324	3675	21.50	20250102	5240	-14.79	20240517	3210	39.10	20241209	4.30	N	059210	500	119 억		1424345	N	N	0	N	00	N
15	20250327	110608	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-35	5	-0.78	194864242	43590	17.63	4495	4525	4430	5830	3140	4485	4470.39	5.97	0	-12833	4708	4596	4523	4411	4338	4560	4375	119	1345	500	3220	5	1	23862351	1062	10.55	1.46	12	0.18	422.00	3055.00	5240	20240517	-15.08	3210	20241209	38.63	4785	-7.00	20250324	3675	21.09	20250102	5240	-15.08	20240517	3210	38.63	20241209	4.30	N	059210	500	119 억		1424345	N	N	0	N	00	N
16	20250327	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-25	5	-0.56	118985612	26549	10.74	4495	4525	4455	5830	3140	4485	4481.74	5.97	0	-5598	4708	4596	4523	4411	4338	4560	4375	119	1345	500	3220	5	1	23862351	1064	10.57	1.46	12	0.11	422.00	3055.00	5240	20240517	-14.89	3210	20241209	38.94	4785	-6.79	20250324	3675	21.36	20250102	5240	-14.89	20240517	3210	38.94	20241209	4.30	N	059210	500	119 억		1424345	N	N	0	N	00	N
17	20250327	090606	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-15	5	-0.33	17748195	3962	1.60	4495	4495	4465	5830	3140	4485	4479.60	5.97	0	-441	4708	4596	4523	4411	4338	4560	4375	119	1345	500	3220	5	1	23862351	1067	10.59	1.46	12	0.02	422.00	3055.00	5240	20240517	-14.69	3210	20241209	39.25	4785	-6.58	20250324	3675	21.63	20250102	5240	-14.69	20240517	3210	39.25	20241209	4.30	N	059210	500	119 억		1424345	N	N	0	N	00	N
18	20250326	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-95	5	-2.07	1098355834	245271	68.89	4590	4635	4450	5950	3210	4580	4478.12	6.08	0	-24729	4796	4687	4621	4512	4446	4655	4480	119	1370	500	3290	5	1	23862351	1070	10.63	1.47	12	1.03	422.00	3055.00	5430	20240314	-17.40	3210	20241209	39.72	4785	-6.27	20250324	3675	22.04	20250102	5240	-14.41	20240517	3210	39.72	20241209	4.27	N	059210	500	119 억		1450075	N	N	0	N	00	N
19	20250326	150559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-100	5	-2.18	1061143789	236952	66.56	4590	4635	4450	5950	3210	4580	4478.31	6.08	0	-24080	4796	4687	4621	4512	4446	4655	4480	119	1370	500	3290	5	1	23862351	1069	10.62	1.47	12	0.99	422.00	3055.00	5430	20240314	-17.50	3210	20241209	39.56	4785	-6.37	20250324	3675	21.90	20250102	5240	-14.50	20240517	3210	39.56	20241209	4.27	N	059210	500	119 억		1450075	N	N	0	N	00	N
20	20250326	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	-105	5	-2.29	915013064	204225	57.36	4590	4635	4455	5950	3210	4580	4480.42	6.08	0	-21062	4796	4687	4621	4512	4446	4655	4480	119	1370	500	3290	5	1	23862351	1068	10.60	1.46	12	0.86	422.00	3055.00	5430	20240314	-17.59	3210	20241209	39.41	4785	-6.48	20250324	3675	21.77	20250102	5240	-14.60	20240517	3210	39.41	20241209	4.27	N	059210	500	119 억		1450075	N	N	0	N	00	N
21	20250326	130602	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-110	5	-2.40	796050799	177596	49.88	4590	4635	4455	5950	3210	4580	4482.37	6.08	0	-13531	4796	4687	4621	4512	4446	4655	4480	119	1370	500	3290	5	1	23862351	1067	10.59	1.46	12	0.74	422.00	3055.00	5430	20240314	-17.68	3210	20241209	39.25	4785	-6.58	20250324	3675	21.63	20250102	5240	-14.69	20240517	3210	39.25	20241209	4.27	N	059210	500	119 억		1450075	N	N	0	N	00	N
22	20250326	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-100	5	-2.18	655247919	146103	41.04	4590	4635	4460	5950	3210	4580	4484.84	6.08	0	-6569	4796	4687	4621	4512	4446	4655	4480	119	1370	500	3290	5	1	23862351	1069	10.62	1.47	12	0.61	422.00	3055.00	5430	20240314	-17.50	3210	20241209	39.56	4785	-6.37	20250324	3675	21.90	20250102	5240	-14.50	20240517	3210	39.56	20241209	4.27	N	059210	500	119 억		1450075	N	N	0	N	00	N
23	20250326	110602	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	-105	5	-2.29	600383499	133856	37.60	4590	4635	4460	5950	3210	4580	4485.29	6.08	0	-6353	4796	4687	4621	4512	4446	4655	4480	119	1370	500	3290	5	1	23862351	1068	10.60	1.46	12	0.56	422.00	3055.00	5430	20240314	-17.59	3210	20241209	39.41	4785	-6.48	20250324	3675	21.77	20250102	5240	-14.60	20240517	3210	39.41	20241209	4.27	N	059210	500	119 억		1450075	N	N	0	N	00	N
24	20250326	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-95	5	-2.07	461744369	102913	28.91	4590	4635	4460	5950	3210	4580	4486.74	6.08	0	-4150	4796	4687	4621	4512	4446	4655	4480	119	1370	500	3290	5	1	23862351	1070	10.63	1.47	12	0.43	422.00	3055.00	5430	20240314	-17.40	3210	20241209	39.72	4785	-6.27	20250324	3675	22.04	20250102	5240	-14.41	20240517	3210	39.72	20241209	4.27	N	059210	500	119 억		1450075	N	N	0	N	00	N
25	20250326	090602	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-70	5	-1.53	37377785	8221	2.31	4590	4635	4505	5950	3210	4580	4546.62	6.08	0	-4423	4796	4687	4621	4512	4446	4655	4480	119	1370	500	3290	5	1	23862351	1076	10.69	1.48	12	0.03	422.00	3055.00	5430	20240314	-16.94	3210	20241209	40.50	4785	-5.75	20250324	3675	22.72	20250102	5240	-13.93	20240517	3210	40.50	20241209	4.27	N	059210	500	119 억		1450075	N	N	0	N	00	N
26	20250325	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-170	5	-3.58	1641301635	355341	36.96	4710	4730	4555	6170	3325	4750	4618.94	6.07	0	-12199	4970	4860	4675	4565	4380	4915	4620	119	1420	500	3420	5	1	23862351	1093	10.85	1.50	12	1.49	422.00	3055.00	5430	20240314	-15.65	3210	20241209	42.68	4785	-4.28	20250324	3675	24.63	20250102	5240	-12.60	20240517	3210	42.68	20241209	4.21	N	059210	500	119 억		1447986	N	N	0	N	00	N
27	20250325	150600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	-155	5	-3.26	1570396865	339871	35.36	4710	4730	4555	6170	3325	4750	4620.56	6.07	0	-8882	4970	4860	4675	4565	4380	4915	4620	119	1420	500	3420	5	1	23862351	1096	10.89	1.50	12	1.42	422.00	3055.00	5430	20240314	-15.38	3210	20241209	43.15	4785	-3.97	20250324	3675	25.03	20250102	5240	-12.31	20240517	3210	43.15	20241209	4.21	N	059210	500	119 억		1447986	N	N	0	N	00	N
28	20250325	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	-190	5	-4.00	1423015248	307725	32.01	4710	4730	4555	6170	3325	4750	4624.30	6.07	0	-6088	4970	4860	4675	4565	4380	4915	4620	119	1420	500	3420	5	1	23862351	1088	10.81	1.49	12	1.29	422.00	3055.00	5430	20240314	-16.02	3210	20241209	42.06	4785	-4.70	20250324	3675	24.08	20250102	5240	-12.98	20240517	3210	42.06	20241209	4.21	N	059210	500	119 억		1447986	N	N	0	N	00	N
29	20250325	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	-155	5	-3.26	1189320833	256622	26.70	4710	4730	4560	6170	3325	4750	4634.51	6.07	0	-13302	4970	4860	4675	4565	4380	4915	4620	119	1420	500	3420	5	1	23862351	1096	10.89	1.50	12	1.08	422.00	3055.00	5430	20240314	-15.38	3210	20241209	43.15	4785	-3.97	20250324	3675	25.03	20250102	5240	-12.31	20240517	3210	43.15	20241209	4.21	N	059210	500	119 억		1447986	N	N	0	N	00	N
30	20250325	120558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-160	5	-3.37	1104195933	238083	24.77	4710	4730	4560	6170	3325	4750	4637.85	6.07	0	-5938	4970	4860	4675	4565	4380	4915	4620	119	1420	500	3420	5	1	23862351	1095	10.88	1.50	12	1.00	422.00	3055.00	5430	20240314	-15.47	3210	20241209	42.99	4785	-4.08	20250324	3675	24.90	20250102	5240	-12.40	20240517	3210	42.99	20241209	4.21	N	059210	500	119 억		1447986	N	N	0	N	00	N
31	20250325	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-135	5	-2.84	863641333	185696	19.32	4710	4730	4600	6170	3325	4750	4650.82	6.07	0	-5538	4970	4860	4675	4565	4380	4915	4620	119	1420	500	3420	5	1	23862351	1101	10.94	1.51	12	0.78	422.00	3055.00	5430	20240314	-15.01	3210	20241209	43.77	4785	-3.55	20250324	3675	25.58	20250102	5240	-11.93	20240517	3210	43.77	20241209	4.21	N	059210	500	119 억		1447986	N	N	0	N	00	N
32	20250325	100607	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-115	5	-2.42	665932601	142954	14.87	4710	4730	4600	6170	3325	4750	4658.36	6.07	0	-1067	4970	4860	4675	4565	4380	4915	4620	119	1420	500	3420	5	1	23862351	1106	10.98	1.52	12	0.60	422.00	3055.00	5430	20240314	-14.64	3210	20241209	44.39	4785	-3.13	20250324	3675	26.12	20250102	5240	-11.55	20240517	3210	44.39	20241209	4.21	N	059210	500	119 억		1447986	N	N	0	N	00	N
33	20250325	090602	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	-60	5	-1.26	214261275	45549	4.74	4710	4730	4675	6170	3325	4750	4703.95	6.07	0	-10434	4970	4860	4675	4565	4380	4915	4620	119	1420	500	3420	5	1	23862351	1119	11.11	1.54	12	0.19	422.00	3055.00	5430	20240314	-13.63	3210	20241209	46.11	4785	-1.99	20250324	3675	27.62	20250102	5240	-10.50	20240517	3210	46.11	20241209	4.21	N	059210	500	119 억		1447986	N	N	0	N	00	N
34	20250324	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	210	2	4.63	4456929525	955469	74.35	4535	4785	4490	5900	3180	4540	4663.93	5.34	0	177440	4893	4716	4523	4346	4153	4805	4435	119	1360	500	3260	5	1	23862351	1133	11.26	1.55	12	4.00	422.00	3055.00	5430	20240314	-12.52	3210	20241209	47.98	4785	-0.73	20250324	3675	29.25	20250102	5240	-9.35	20240517	3210	47.98	20241209	4.20	N	059210	500	119 억		1274450	N	N	0	N	00	N
35	20250324	150601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	185	2	4.07	4269293130	915880	71.27	4535	4785	4490	5900	3180	4540	4661.43	5.34	0	175627	4893	4716	4523	4346	4153	4805	4435	119	1360	500	3260	5	1	23862351	1127	11.20	1.55	12	3.84	422.00	3055.00	5430	20240314	-12.98	3210	20241209	47.20	4785	-1.25	20250324	3675	28.57	20250102	5240	-9.83	20240517	3210	47.20	20241209	4.20	N	059210	500	119 억		1274450	N	N	0	N	00	N
36	20250324	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	140	2	3.08	3833951591	823596	64.09	4535	4785	4490	5900	3180	4540	4655.16	5.34	0	169468	4893	4716	4523	4346	4153	4805	4435	119	1360	500	3260	5	1	23862351	1117	11.09	1.53	12	3.45	422.00	3055.00	5430	20240314	-13.81	3210	20241209	45.79	4785	-2.19	20250324	3675	27.35	20250102	5240	-10.69	20240517	3210	45.79	20241209	4.20	N	059210	500	119 억		1274450	N	N	0	N	00	N
37	20250324	130600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	140	2	3.08	2872643430	620611	48.29	4535	4715	4490	5900	3180	4540	4628.75	5.34	0	140912	4893	4716	4523	4346	4153	4805	4435	119	1360	500	3260	5	1	23862351	1117	11.09	1.53	12	2.60	422.00	3055.00	5430	20240314	-13.81	3210	20241209	45.79	4765	-1.78	20250317	3675	27.35	20250102	5240	-10.69	20240517	3210	45.79	20241209	4.20	N	059210	500	119 억		1274450	N	N	0	N	00	N
38	20250324	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	95	2	2.09	2499070327	540921	42.09	4535	4710	4490	5900	3180	4540	4620.05	5.34	0	122521	4893	4716	4523	4346	4153	4805	4435	119	1360	500	3260	5	1	23862351	1106	10.98	1.52	12	2.27	422.00	3055.00	5430	20240314	-14.64	3210	20241209	44.39	4765	-2.73	20250317	3675	26.12	20250102	5240	-11.55	20240517	3210	44.39	20241209	4.20	N	059210	500	119 억		1274450	N	N	0	N	00	N
39	20250324	110600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	145	2	3.19	2098764077	455375	35.43	4535	4710	4490	5900	3180	4540	4608.89	5.34	0	91648	4893	4716	4523	4346	4153	4805	4435	119	1360	500	3260	5	1	23862351	1118	11.10	1.53	12	1.91	422.00	3055.00	5430	20240314	-13.72	3210	20241209	45.95	4765	-1.68	20250317	3675	27.48	20250102	5240	-10.59	20240517	3210	45.95	20241209	4.20	N	059210	500	119 억		1274450	N	N	0	N	00	N
40	20250324	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	15	2	0.33	1079445537	236382	18.39	4535	4615	4490	5900	3180	4540	4566.55	5.34	0	16112	4893	4716	4523	4346	4153	4805	4435	119	1360	500	3260	5	1	23862351	1087	10.79	1.49	12	0.99	422.00	3055.00	5430	20240314	-16.11	3210	20241209	41.90	4765	-4.41	20250317	3675	23.95	20250102	5240	-13.07	20240517	3210	41.90	20241209	4.20	N	059210	500	119 억		1274450	N	N	0	N	00	N
41	20250324	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-20	5	-0.44	156232800	34529	2.69	4535	4555	4490	5900	3180	4540	4524.62	5.34	0	-11615	4893	4716	4523	4346	4153	4805	4435	119	1360	500	3260	5	1	23862351	1079	10.71	1.48	12	0.14	422.00	3055.00	5430	20240314	-16.76	3210	20241209	40.81	4765	-5.14	20250317	3675	22.99	20250102	5240	-13.74	20240517	3210	40.81	20241209	4.20	N	059210	500	119 억		1274450	N	N	0	N	00	N
42	20250321	160615	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	180	2	4.13	5781782761	1278977	727.94	4360	4700	4330	5660	3055	4360	4520.62	5.59	0	-72231	4533	4446	4388	4301	4243	4417	4272	119	1300	500	3130	5	1	23862351	1083	10.76	1.49	12	5.36	422.00	3055.00	5430	20240314	-16.39	3210	20241209	41.43	4765	-4.72	20250317	3675	23.54	20250102	5240	-13.36	20240517	3210	41.43	20241209	4.25	N	059210	500	119 억		1333030	N	N	0	N	00	N
43	20250321	150559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	190	2	4.36	5276550736	1167409	664.44	4360	4700	4330	5660	3055	4360	4519.88	5.59	0	-74280	4533	4446	4388	4301	4243	4417	4272	119	1300	500	3130	5	1	23862351	1086	10.78	1.49	12	4.89	422.00	3055.00	5430	20240314	-16.21	3210	20241209	41.74	4765	-4.51	20250317	3675	23.81	20250102	5240	-13.17	20240517	3210	41.74	20241209	4.25	N	059210	500	119 억		1333030	N	N	0	N	00	N
44	20250321	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	125	2	2.87	742295962	168216	95.74	4360	4500	4330	5660	3055	4360	4412.75	5.59	0	457	4533	4446	4388	4301	4243	4417	4272	119	1300	500	3130	5	1	23862351	1070	10.63	1.47	12	0.70	422.00	3055.00	5430	20240314	-17.40	3210	20241209	39.72	4765	-5.88	20250317	3675	22.04	20250102	5240	-14.41	20240517	3210	39.72	20241209	4.25	N	059210	500	119 억		1333030	N	N	0	N	00	N
45	20250321	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	80	2	1.83	650976512	147802	84.12	4360	4485	4330	5660	3055	4360	4404.38	5.59	0	4392	4533	4446	4388	4301	4243	4417	4272	119	1300	500	3130	5	1	23862351	1059	10.52	1.45	12	0.62	422.00	3055.00	5430	20240314	-18.23	3210	20241209	38.32	4765	-6.82	20250317	3675	20.82	20250102	5240	-15.27	20240517	3210	38.32	20241209	4.25	N	059210	500	119 억		1333030	N	N	0	N	00	N
46	20250321	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	65	2	1.49	540029863	122888	69.94	4360	4440	4330	5660	3055	4360	4394.49	5.59	0	804	4533	4446	4388	4301	4243	4417	4272	119	1300	500	3130	5	1	23862351	1056	10.49	1.45	12	0.51	422.00	3055.00	5430	20240314	-18.51	3210	20241209	37.85	4765	-7.14	20250317	3675	20.41	20250102	5240	-15.55	20240517	3210	37.85	20241209	4.25	N	059210	500	119 억		1333030	N	N	0	N	00	N
47	20250321	110600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	20	2	0.46	439421581	100074	56.96	4360	4440	4330	5660	3055	4360	4390.97	5.59	0	500	4533	4446	4388	4301	4243	4417	4272	119	1300	500	3130	5	1	23862351	1045	10.38	1.43	12	0.42	422.00	3055.00	5430	20240314	-19.34	3210	20241209	36.45	4765	-8.08	20250317	3675	19.18	20250102	5240	-16.41	20240517	3210	36.45	20241209	4.25	N	059210	500	119 억		1333030	N	N	0	N	00	N
48	20250321	100600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	-10	5	-0.23	401966875	91534	52.10	4360	4440	4330	5660	3055	4360	4391.45	5.59	0	2124	4533	4446	4388	4301	4243	4417	4272	119	1300	500	3130	5	1	23862351	1038	10.31	1.42	12	0.38	422.00	3055.00	5430	20240314	-19.89	3210	20241209	35.51	4765	-8.71	20250317	3675	18.37	20250102	5240	-16.98	20240517	3210	35.51	20241209	4.25	N	059210	500	119 억		1333030	N	N	0	N	00	N
49	20250321	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-30	5	-0.69	29146465	6714	3.82	4360	4360	4330	5660	3055	4360	4341.15	5.59	0	-1681	4533	4446	4388	4301	4243	4417	4272	119	1300	500	3130	5	1	23862351	1033	10.26	1.42	12	0.03	422.00	3055.00	5430	20240314	-20.26	3210	20241209	34.89	4765	-9.13	20250317	3675	17.82	20250102	5240	-17.37	20240517	3210	34.89	20241209	4.25	N	059210	500	119 억		1333030	N	N	0	N	00	N
50	20250320	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-50	5	-1.13	766859633	175106	107.52	4400	4475	4330	5730	3090	4410	4379.37	5.46	0	30789	4530	4470	4425	4365	4320	4447	4342	119	1320	500	3170	5	1	23862351	1040	10.33	1.43	12	0.73	422.00	3055.00	5430	20240314	-19.71	3210	20241209	35.83	4765	-8.50	20250317	3675	18.64	20250102	5240	-16.79	20240517	3210	35.83	20241209	4.30	N	059210	500	119 억		1302233	N	N	0	N	00	N
51	20250320	150559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-65	5	-1.47	723183343	165066	101.35	4400	4475	4330	5730	3090	4410	4381.14	5.46	0	29134	4530	4470	4425	4365	4320	4447	4342	119	1320	500	3170	5	1	23862351	1037	10.30	1.42	12	0.69	422.00	3055.00	5430	20240314	-19.98	3210	20241209	35.36	4765	-8.81	20250317	3675	18.23	20250102	5240	-17.08	20240517	3210	35.36	20241209	4.30	N	059210	500	119 억		1302233	N	N	0	N	00	N
52	20250320	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-45	5	-1.02	640358941	146042	89.67	4400	4475	4330	5730	3090	4410	4384.72	5.46	0	23110	4530	4470	4425	4365	4320	4447	4342	119	1320	500	3170	5	1	23862351	1042	10.34	1.43	12	0.61	422.00	3055.00	5430	20240314	-19.61	3210	20241209	35.98	4765	-8.39	20250317	3675	18.78	20250102	5240	-16.70	20240517	3210	35.98	20241209	4.30	N	059210	500	119 억		1302233	N	N	0	N	00	N
53	20250320	130600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-35	5	-0.79	438526555	99662	61.19	4400	4475	4355	5730	3090	4410	4400.12	5.46	0	11981	4530	4470	4425	4365	4320	4447	4342	119	1320	500	3170	5	1	23862351	1044	10.37	1.43	12	0.42	422.00	3055.00	5430	20240314	-19.43	3210	20241209	36.29	4765	-8.18	20250317	3675	19.05	20250102	5240	-16.51	20240517	3210	36.29	20241209	4.30	N	059210	500	119 억		1302233	N	N	0	N	00	N
54	20250320	120558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-15	5	-0.34	373510650	84832	52.09	4400	4475	4355	5730	3090	4410	4402.93	5.46	0	10473	4530	4470	4425	4365	4320	4447	4342	119	1320	500	3170	5	1	23862351	1049	10.41	1.44	12	0.36	422.00	3055.00	5430	20240314	-19.06	3210	20241209	36.92	4765	-7.76	20250317	3675	19.59	20250102	5240	-16.13	20240517	3210	36.92	20241209	4.30	N	059210	500	119 억		1302233	N	N	0	N	00	N
55	20250320	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-10	5	-0.23	359032080	81543	50.07	4400	4475	4355	5730	3090	4410	4402.96	5.46	0	8765	4530	4470	4425	4365	4320	4447	4342	119	1320	500	3170	5	1	23862351	1050	10.43	1.44	12	0.34	422.00	3055.00	5430	20240314	-18.97	3210	20241209	37.07	4765	-7.66	20250317	3675	19.73	20250102	5240	-16.03	20240517	3210	37.07	20241209	4.30	N	059210	500	119 억		1302233	N	N	0	N	00	N
56	20250320	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	0	3	0.00	328918250	74693	45.86	4400	4475	4355	5730	3090	4410	4403.58	5.46	0	7328	4530	4470	4425	4365	4320	4447	4342	119	1320	500	3170	5	1	23862351	1052	10.45	1.44	12	0.31	422.00	3055.00	5430	20240314	-18.78	3210	20241209	37.38	4765	-7.45	20250317	3675	20.00	20250102	5240	-15.84	20240517	3210	37.38	20241209	4.30	N	059210	500	119 억		1302233	N	N	0	N	00	N
57	20250320	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	60	2	1.36	50023735	11254	6.91	4400	4475	4400	5730	3090	4410	4445.64	5.46	0	-523	4530	4470	4425	4365	4320	4447	4342	119	1320	500	3170	5	1	23862351	1067	10.59	1.46	12	0.05	422.00	3055.00	5430	20240314	-17.68	3210	20241209	39.25	4765	-6.19	20250317	3675	21.63	20250102	5240	-14.69	20240517	3210	39.25	20241209	4.30	N	059210	500	119 억		1302233	N	N	0	N	00	N
58	20250319	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	-110	5	-2.43	702737810	159191	41.67	4470	4485	4380	5870	3165	4520	4414.42	5.42	0	-231	4680	4600	4475	4395	4270	4640	4435	119	1350	500	3250	5	1	23862351	1052	10.45	1.44	12	0.67	422.00	3055.00	5430	20240314	-18.78	3210	20241209	37.38	4765	-7.45	20250317	3675	20.00	20250102	5240	-15.84	20240517	3210	37.38	20241209	3.92	N	059210	500	119 억		1293460	N	N	0	N	00	N
59	20250319	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-130	5	-2.88	645830760	146261	38.29	4470	4485	4380	5870	3165	4520	4415.59	5.42	0	-2624	4680	4600	4475	4395	4270	4640	4435	119	1350	500	3250	5	1	23862351	1048	10.40	1.44	12	0.61	422.00	3055.00	5430	20240314	-19.15	3210	20241209	36.76	4765	-7.87	20250317	3675	19.46	20250102	5240	-16.22	20240517	3210	36.76	20241209	3.92	N	059210	500	119 억		1293460	N	N	0	N	00	N
60	20250319	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	-65	5	-1.44	434176835	98191	25.70	4470	4485	4380	5870	3165	4520	4421.74	5.42	0	-674	4680	4600	4475	4395	4270	4640	4435	119	1350	500	3250	5	1	23862351	1063	10.56	1.46	12	0.41	422.00	3055.00	5430	20240314	-17.96	3210	20241209	38.79	4765	-6.51	20250317	3675	21.22	20250102	5240	-14.98	20240517	3210	38.79	20241209	3.92	N	059210	500	119 억		1293460	N	N	0	N	00	N
61	20250319	130557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-90	5	-1.99	417995725	94546	24.75	4470	4485	4380	5870	3165	4520	4421.06	5.42	0	182	4680	4600	4475	4395	4270	4640	4435	119	1350	500	3250	5	1	23862351	1057	10.50	1.45	12	0.40	422.00	3055.00	5430	20240314	-18.42	3210	20241209	38.01	4765	-7.03	20250317	3675	20.54	20250102	5240	-15.46	20240517	3210	38.01	20241209	3.92	N	059210	500	119 억		1293460	N	N	0	N	00	N
62	20250319	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-100	5	-2.21	408437850	92387	24.19	4470	4485	4380	5870	3165	4520	4420.92	5.42	0	68	4680	4600	4475	4395	4270	4640	4435	119	1350	500	3250	5	1	23862351	1055	10.47	1.45	12	0.39	422.00	3055.00	5430	20240314	-18.60	3210	20241209	37.69	4765	-7.24	20250317	3675	20.27	20250102	5240	-15.65	20240517	3210	37.69	20241209	3.92	N	059210	500	119 억		1293460	N	N	0	N	00	N
63	20250319	110557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-90	5	-1.99	354258435	80100	20.97	4470	4485	4380	5870	3165	4520	4422.68	5.42	0	18	4680	4600	4475	4395	4270	4640	4435	119	1350	500	3250	5	1	23862351	1057	10.50	1.45	12	0.34	422.00	3055.00	5430	20240314	-18.42	3210	20241209	38.01	4765	-7.03	20250317	3675	20.54	20250102	5240	-15.46	20240517	3210	38.01	20241209	3.92	N	059210	500	119 억		1293460	N	N	0	N	00	N
64	20250319	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-90	5	-1.99	180197650	40581	10.62	4470	4485	4415	5870	3165	4520	4440.40	5.42	0	-3698	4680	4600	4475	4395	4270	4640	4435	119	1350	500	3250	5	1	23862351	1057	10.50	1.45	12	0.17	422.00	3055.00	5430	20240314	-18.42	3210	20241209	38.01	4765	-7.03	20250317	3675	20.54	20250102	5240	-15.46	20240517	3210	38.01	20241209	3.92	N	059210	500	119 억		1293460	N	N	0	N	00	N
65	20250319	090559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-50	5	-1.11	30273230	6782	1.78	4470	4475	4445	5870	3165	4520	4463.60	5.42	0	-926	4680	4600	4475	4395	4270	4640	4435	119	1350	500	3250	5	1	23862351	1067	10.59	1.46	12	0.03	422.00	3055.00	5430	20240314	-17.68	3210	20241209	39.25	4765	-6.19	20250317	3675	21.63	20250102	5240	-14.69	20240517	3210	39.25	20241209	3.92	N	059210	500	119 억		1293460	N	N	0	N	00	N
66	20250318	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	135	2	3.08	1702702608	379541	26.34	4370	4555	4350	5700	3070	4385	4486.21	5.27	0	38353	4895	4640	4510	4255	4125	4575	4190	119	1315	500	3150	5	1	23862351	1079	10.71	1.48	12	1.59	422.00	3055.00	5430	20240314	-16.76	3210	20241209	40.81	4765	-5.14	20250317	3675	22.99	20250102	5240	-13.74	20240517	3210	40.81	20241209	3.93	N	059210	500	119 억		1256561	N	N	0	N	00	N
67	20250318	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	80	2	1.82	1629590503	363308	25.22	4370	4555	4350	5700	3070	4385	4485.42	5.27	0	40596	4895	4640	4510	4255	4125	4575	4190	119	1315	500	3150	5	1	23862351	1065	10.58	1.46	12	1.52	422.00	3055.00	5430	20240314	-17.77	3210	20241209	39.10	4765	-6.30	20250317	3675	21.50	20250102	5240	-14.79	20240517	3210	39.10	20241209	3.93	N	059210	500	119 억		1256561	N	N	0	N	00	N
68	20250318	140556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	75	2	1.71	1536667368	342526	23.77	4370	4555	4350	5700	3070	4385	4486.28	5.27	0	36216	4895	4640	4510	4255	4125	4575	4190	119	1315	500	3150	5	1	23862351	1064	10.57	1.46	12	1.44	422.00	3055.00	5430	20240314	-17.86	3210	20241209	38.94	4765	-6.40	20250317	3675	21.36	20250102	5240	-14.89	20240517	3210	38.94	20241209	3.93	N	059210	500	119 억		1256561	N	N	0	N	00	N
69	20250318	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	115	2	2.62	1435509846	319981	22.21	4370	4555	4350	5700	3070	4385	4486.23	5.27	0	36234	4895	4640	4510	4255	4125	4575	4190	119	1315	500	3150	5	1	23862351	1074	10.66	1.47	12	1.34	422.00	3055.00	5430	20240314	-17.13	3210	20241209	40.19	4765	-5.56	20250317	3675	22.45	20250102	5240	-14.12	20240517	3210	40.19	20241209	3.93	N	059210	500	119 억		1256561	N	N	0	N	00	N
70	20250318	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	140	2	3.19	1334129668	297535	20.65	4370	4555	4350	5700	3070	4385	4483.94	5.27	0	30626	4895	4640	4510	4255	4125	4575	4190	119	1315	500	3150	5	1	23862351	1080	10.72	1.48	12	1.25	422.00	3055.00	5430	20240314	-16.67	3210	20241209	40.97	4765	-5.04	20250317	3675	23.13	20250102	5240	-13.65	20240517	3210	40.97	20241209	3.93	N	059210	500	119 억		1256561	N	N	0	N	00	N
71	20250318	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	110	2	2.51	1095303534	244730	16.99	4370	4555	4350	5700	3070	4385	4475.56	5.27	0	13587	4895	4640	4510	4255	4125	4575	4190	119	1315	500	3150	5	1	23862351	1073	10.65	1.47	12	1.03	422.00	3055.00	5430	20240314	-17.22	3210	20241209	40.03	4765	-5.67	20250317	3675	22.31	20250102	5240	-14.22	20240517	3210	40.03	20241209	3.93	N	059210	500	119 억		1256561	N	N	0	N	00	N
72	20250318	100556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	110	2	2.51	824924031	184763	12.82	4370	4555	4350	5700	3070	4385	4464.77	5.27	0	12981	4895	4640	4510	4255	4125	4575	4190	119	1315	500	3150	5	1	23862351	1073	10.65	1.47	12	0.77	422.00	3055.00	5430	20240314	-17.22	3210	20241209	40.03	4765	-5.67	20250317	3675	22.31	20250102	5240	-14.22	20240517	3210	40.03	20241209	3.93	N	059210	500	119 억		1256561	N	N	0	N	00	N
73	20250318	090557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	10	2	0.23	83897585	19197	1.33	4370	4395	4350	5700	3070	4385	4370.35	5.27	0	3666	4895	4640	4510	4255	4125	4575	4190	119	1315	500	3150	5	1	23862351	1049	10.41	1.44	12	0.08	422.00	3055.00	5430	20240314	-19.06	3210	20241209	36.92	4765	-7.76	20250317	3675	19.59	20250102	5240	-16.13	20240517	3210	36.92	20241209	3.93	N	059210	500	119 억		1256561	N	N	0	N	00	N
74	20250317	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	5	2	0.11	6480614069	1421547	186.84	4725	4765	4380	5690	3070	4380	4559.19	6.25	0	-233892	4496	4437	4336	4277	4176	4467	4307	119	1310	500	3150	5	1	23862351	1046	10.39	1.44	12	5.96	422.00	3055.00	5430	20240314	-19.24	3210	20241209	36.60	4765	-7.97	20250317	3675	19.32	20250102	5240	-16.32	20240517	3210	36.60	20241209	3.95	N	059210	500	119 억		1490416	N	N	0	N	00	N
75	20250317	150553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	25	2	0.57	6217462469	1361563	178.96	4725	4765	4380	5690	3070	4380	4566.42	6.25	0	-247061	4496	4437	4336	4277	4176	4467	4307	119	1310	500	3150	5	1	23862351	1051	10.44	1.44	12	5.71	422.00	3055.00	5430	20240314	-18.88	3210	20241209	37.23	4765	-7.56	20250317	3675	19.86	20250102	5240	-15.94	20240517	3210	37.23	20241209	3.95	N	059210	500	119 억		1490416	N	N	0	N	00	N
76	20250317	140554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	70	2	1.60	5715389984	1247751	164.00	4725	4765	4425	5690	3070	4380	4580.55	6.25	0	-245982	4496	4437	4336	4277	4176	4467	4307	119	1310	500	3150	5	1	23862351	1062	10.55	1.46	12	5.23	422.00	3055.00	5430	20240314	-18.05	3210	20241209	38.63	4765	-6.61	20250317	3675	21.09	20250102	5240	-15.08	20240517	3210	38.63	20241209	3.95	N	059210	500	119 억		1490416	N	N	0	N	00	N
77	20250317	130553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	80	2	1.83	5447754234	1187667	156.10	4725	4765	4425	5690	3070	4380	4586.94	6.25	0	-235243	4496	4437	4336	4277	4176	4467	4307	119	1310	500	3150	5	1	23862351	1064	10.57	1.46	12	4.98	422.00	3055.00	5430	20240314	-17.86	3210	20241209	38.94	4765	-6.40	20250317	3675	21.36	20250102	5240	-14.89	20240517	3210	38.94	20241209	3.95	N	059210	500	119 억		1490416	N	N	0	N	00	N
78	20250317	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	4457	77	2	1.76	5335585902	1162443	152.79	4725	4765	4425	5690	3070	4380	4589.98	6.25	0	-226479	4496	4437	4336	4277	4176	4467	4307	119	1310	500	3150	5	1	23862351	1064	10.56	1.46	12	4.87	422.00	3055.00	5430	20240314	-17.92	3210	20241209	38.85	4765	-6.46	20250317	3675	21.28	20250102	5240	-14.94	20240517	3210	38.85	20241209	3.95	N	059210	500	119 억		1490416	N	N	0	N	00	N
79	20250317	110555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	80	2	1.83	5093995891	1108142	145.65	4725	4765	4430	5690	3070	4380	4596.88	6.25	0	-215643	4496	4437	4336	4277	4176	4467	4307	119	1310	500	3150	5	1	23862351	1064	10.57	1.46	12	4.64	422.00	3055.00	5430	20240314	-17.86	3210	20241209	38.94	4765	-6.40	20250317	3675	21.36	20250102	5240	-14.89	20240517	3210	38.94	20241209	3.95	N	059210	500	119 억		1490416	N	N	0	N	00	N
80	20250317	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	85	2	1.94	4621236207	1002222	131.73	4725	4765	4460	5690	3070	4380	4610.99	6.25	0	-240110	4496	4437	4336	4277	4176	4467	4307	119	1310	500	3150	5	1	23862351	1065	10.58	1.46	12	4.20	422.00	3055.00	5430	20240314	-17.77	3210	20241209	39.10	4765	-6.30	20250317	3675	21.50	20250102	5240	-14.79	20240517	3210	39.10	20241209	3.95	N	059210	500	119 억		1490416	N	N	0	N	00	N
81	20250317	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	210	2	4.79	2522190943	541394	71.16	4725	4765	4530	5690	3070	4380	4658.70	6.25	0	-166068	4496	4437	4336	4277	4176	4467	4307	119	1310	500	3150	5	1	23862351	1095	10.88	1.50	12	2.27	422.00	3055.00	5430	20240314	-15.47	3210	20241209	42.99	4765	-3.67	20250317	3675	24.90	20250102	5240	-12.40	20240517	3210	42.99	20241209	3.95	N	059210	500	119 억		1490416	N	N	0	N	00	N
82	20250314	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	105	2	2.46	984280325	226157	218.83	4235	4395	4235	5550	2995	4275	4352.09	6.29	0	-11094	4485	4380	4295	4190	4105	4337	4147	119	1275	500	3070	5	1	23862351	1045	10.38	1.43	12	0.95	422.00	3055.00	5430	20240314	-19.34	3210	20241209	36.45	4430	-1.13	20250218	3675	19.18	20250102	5430	-19.34	20240314	3210	36.45	20241209	3.97	N	059210	500	119 억		1502007	N	N	0	N	00	N
83	20250314	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	95	2	2.22	876957410	201614	195.08	4235	4395	4235	5550	2995	4275	4349.69	6.29	0	-13201	4485	4380	4295	4190	4105	4337	4147	119	1275	500	3070	5	1	23862351	1043	10.36	1.43	12	0.84	422.00	3055.00	5430	20240314	-19.52	3210	20241209	36.14	4430	-1.35	20250218	3675	18.91	20250102	5430	-19.52	20240314	3210	36.14	20241209	3.97	N	059210	500	119 억		1502007	N	N	0	N	00	N
84	20250314	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	75	2	1.75	709226285	163066	157.78	4235	4395	4235	5550	2995	4275	4349.32	6.29	0	-18069	4485	4380	4295	4190	4105	4337	4147	119	1275	500	3070	5	1	23862351	1038	10.31	1.42	12	0.68	422.00	3055.00	5430	20240314	-19.89	3210	20241209	35.51	4430	-1.81	20250218	3675	18.37	20250102	5430	-19.89	20240314	3210	35.51	20241209	3.97	N	059210	500	119 억		1502007	N	N	0	N	00	N
85	20250314	130551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	45	2	1.05	602985200	138613	134.12	4235	4395	4235	5550	2995	4275	4350.13	6.29	0	-17362	4485	4380	4295	4190	4105	4337	4147	119	1275	500	3070	5	1	23862351	1031	10.24	1.41	12	0.58	422.00	3055.00	5430	20240314	-20.44	3210	20241209	34.58	4430	-2.48	20250218	3675	17.55	20250102	5430	-20.44	20240314	3210	34.58	20241209	3.97	N	059210	500	119 억		1502007	N	N	0	N	00	N
86	20250314	120554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	60	2	1.40	540748480	124283	120.26	4235	4395	4235	5550	2995	4275	4350.94	6.29	0	-17163	4485	4380	4295	4190	4105	4337	4147	119	1275	500	3070	5	1	23862351	1034	10.27	1.42	12	0.52	422.00	3055.00	5430	20240314	-20.17	3210	20241209	35.05	4430	-2.14	20250218	3675	17.96	20250102	5430	-20.17	20240314	3210	35.05	20241209	3.97	N	059210	500	119 억		1502007	N	N	0	N	00	N
87	20250314	110551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	60	2	1.40	503564905	115678	111.93	4235	4395	4235	5550	2995	4275	4353.16	6.29	0	-13969	4485	4380	4295	4190	4105	4337	4147	119	1275	500	3070	5	1	23862351	1034	10.27	1.42	12	0.48	422.00	3055.00	5430	20240314	-20.17	3210	20241209	35.05	4430	-2.14	20250218	3675	17.96	20250102	5430	-20.17	20240314	3210	35.05	20241209	3.97	N	059210	500	119 억		1502007	N	N	0	N	00	N
88	20250314	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	85	2	1.99	339130925	77973	75.45	4235	4395	4235	5550	2995	4275	4349.34	6.29	0	10197	4485	4380	4295	4190	4105	4337	4147	119	1275	500	3070	5	1	23862351	1040	10.33	1.43	12	0.33	422.00	3055.00	5430	20240314	-19.71	3210	20241209	35.83	4430	-1.58	20250218	3675	18.64	20250102	5430	-19.71	20240314	3210	35.83	20241209	3.97	N	059210	500	119 억		1502007	N	N	0	N	00	N
89	20250314	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	60	2	1.40	59985260	13974	13.52	4235	4370	4235	5550	2995	4275	4292.63	6.29	0	8146	4485	4380	4295	4190	4105	4337	4147	119	1275	500	3070	5	1	23862351	1034	10.27	1.42	12	0.06	422.00	3055.00	5430	20240314	-20.17	3210	20241209	35.05	4430	-2.14	20250218	3675	17.96	20250102	5430	-20.17	20240314	3210	35.05	20241209	3.97	N	059210	500	119 억		1502007	N	N	0	N	00	N
90	20250313	160548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-65	5	-1.50	441596858	103146	36.71	4300	4400	4210	5640	3040	4340	4281.28	6.29	0	-7982	4583	4461	4253	4131	3923	4522	4192	119	1300	500	3120	5	1	23862351	1020	10.13	1.40	12	0.43	422.00	3055.00	5430	20240314	-21.27	3210	20241209	33.18	4430	-3.50	20250218	3675	16.33	20250102	5430	-21.27	20240314	3210	33.18	20241209	4.00	N	059210	500	119 억		1501080	N	N	0	N	00	N
91	20250313	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	-70	5	-1.61	426124548	99525	35.42	4300	4400	4210	5640	3040	4340	4281.58	6.29	0	-6766	4583	4461	4253	4131	3923	4522	4192	119	1300	500	3120	5	1	23862351	1019	10.12	1.40	12	0.42	422.00	3055.00	5430	20240314	-21.36	3210	20241209	33.02	4430	-3.61	20250218	3675	16.19	20250102	5430	-21.36	20240314	3210	33.02	20241209	4.00	N	059210	500	119 억		1501080	N	N	0	N	00	N
92	20250313	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-75	5	-1.73	339088183	79067	28.14	4300	4400	4210	5640	3040	4340	4288.62	6.29	0	-17675	4583	4461	4253	4131	3923	4522	4192	119	1300	500	3120	5	1	23862351	1018	10.11	1.40	12	0.33	422.00	3055.00	5430	20240314	-21.45	3210	20241209	32.87	4430	-3.72	20250218	3675	16.05	20250102	5430	-21.45	20240314	3210	32.87	20241209	4.00	N	059210	500	119 억		1501080	N	N	0	N	00	N
93	20250313	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-110	5	-2.53	281577708	65523	23.32	4300	4400	4210	5640	3040	4340	4297.39	6.29	0	-12320	4583	4461	4253	4131	3923	4522	4192	119	1300	500	3120	5	1	23862351	1009	10.02	1.38	12	0.27	422.00	3055.00	5430	20240314	-22.10	3210	20241209	31.78	4430	-4.51	20250218	3675	15.10	20250102	5430	-22.10	20240314	3210	31.78	20241209	4.00	N	059210	500	119 억		1501080	N	N	0	N	00	N
94	20250313	120549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-95	5	-2.19	237514433	55107	19.61	4300	4400	4245	5640	3040	4340	4310.06	6.29	0	-7957	4583	4461	4253	4131	3923	4522	4192	119	1300	500	3120	5	1	23862351	1013	10.06	1.39	12	0.23	422.00	3055.00	5430	20240314	-21.82	3210	20241209	32.24	4430	-4.18	20250218	3675	15.51	20250102	5430	-21.82	20240314	3210	32.24	20241209	4.00	N	059210	500	119 억		1501080	N	N	0	N	00	N
95	20250313	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	-50	5	-1.15	179105958	41408	14.74	4300	4400	4270	5640	3040	4340	4325.40	6.29	0	-4127	4583	4461	4253	4131	3923	4522	4192	119	1300	500	3120	5	1	23862351	1024	10.17	1.40	12	0.17	422.00	3055.00	5430	20240314	-20.99	3210	20241209	33.64	4430	-3.16	20250218	3675	16.73	20250102	5430	-20.99	20240314	3210	33.64	20241209	4.00	N	059210	500	119 억		1501080	N	N	0	N	00	N
96	20250313	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-60	5	-1.38	150776435	34810	12.39	4300	4400	4270	5640	3040	4340	4331.41	6.29	0	-590	4583	4461	4253	4131	3923	4522	4192	119	1300	500	3120	5	1	23862351	1021	10.14	1.40	12	0.15	422.00	3055.00	5430	20240314	-21.18	3210	20241209	33.33	4430	-3.39	20250218	3675	16.46	20250102	5430	-21.18	20240314	3210	33.33	20241209	4.00	N	059210	500	119 억		1501080	N	N	0	N	00	N
97	20250313	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	15	2	0.35	55774120	12797	4.55	4300	4400	4275	5640	3040	4340	4358.37	6.29	0	-1659	4583	4461	4253	4131	3923	4522	4192	119	1300	500	3120	5	1	23862351	1039	10.32	1.43	12	0.05	422.00	3055.00	5430	20240314	-19.80	3210	20241209	35.67	4430	-1.69	20250218	3675	18.50	20250102	5430	-19.80	20240314	3210	35.67	20241209	4.00	N	059210	500	119 억		1501080	N	N	0	N	00	N
98	20250312	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	270	2	6.63	1194330992	280624	181.24	4045	4375	4045	5290	2850	4070	4255.99	6.09	0	45852	4190	4130	4060	4000	3930	4095	3965	119	1220	500	2930	5	1	23862351	1036	10.28	1.42	12	1.18	422.00	3055.00	5430	20240314	-20.07	3210	20241209	35.20	4430	-2.03	20250218	3675	18.10	20250102	5430	-20.07	20240314	3210	35.20	20241209	3.99	N	059210	500	119 억		1453364	N	N	0	N	00	N
99	20250312	150546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	275	2	6.76	1112243172	261728	169.04	4045	4375	4045	5290	2850	4070	4249.62	6.09	0	46675	4190	4130	4060	4000	3930	4095	3965	119	1220	500	2930	5	1	23862351	1037	10.30	1.42	12	1.10	422.00	3055.00	5430	20240314	-19.98	3210	20241209	35.36	4430	-1.92	20250218	3675	18.23	20250102	5430	-19.98	20240314	3210	35.36	20241209	3.99	N	059210	500	119 억		1453364	N	N	0	N	00	N
100	20250312	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	175	2	4.30	569863615	135721	87.66	4045	4260	4045	5290	2850	4070	4198.80	6.09	0	28389	4190	4130	4060	4000	3930	4095	3965	119	1220	500	2930	5	1	23862351	1013	10.06	1.39	12	0.57	422.00	3055.00	5430	20240314	-21.82	3210	20241209	32.24	4430	-4.18	20250218	3675	15.51	20250102	5430	-21.82	20240314	3210	32.24	20241209	3.99	N	059210	500	119 억		1453364	N	N	0	N	00	N
101	20250312	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	105	2	2.58	472309420	112591	72.72	4045	4255	4045	5290	2850	4070	4194.92	6.09	0	22649	4190	4130	4060	4000	3930	4095	3965	119	1220	500	2930	5	1	23862351	996	9.89	1.37	12	0.47	422.00	3055.00	5430	20240314	-23.11	3210	20241209	30.06	4430	-5.76	20250218	3675	13.61	20250102	5430	-23.11	20240314	3210	30.06	20241209	3.99	N	059210	500	119 억		1453364	N	N	0	N	00	N
102	20250312	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	145	2	3.56	321260795	76500	49.41	4045	4255	4045	5290	2850	4070	4199.50	6.09	0	24812	4190	4130	4060	4000	3930	4095	3965	119	1220	500	2930	5	1	23862351	1006	9.99	1.38	12	0.32	422.00	3055.00	5430	20240314	-22.38	3210	20241209	31.31	4430	-4.85	20250218	3675	14.69	20250102	5430	-22.38	20240314	3210	31.31	20241209	3.99	N	059210	500	119 억		1453364	N	N	0	N	00	N
103	20250312	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	140	2	3.44	305458835	72751	46.99	4045	4255	4045	5290	2850	4070	4198.71	6.09	0	25012	4190	4130	4060	4000	3930	4095	3965	119	1220	500	2930	5	1	23862351	1005	9.98	1.38	12	0.30	422.00	3055.00	5430	20240314	-22.47	3210	20241209	31.15	4430	-4.97	20250218	3675	14.56	20250102	5430	-22.47	20240314	3210	31.15	20241209	3.99	N	059210	500	119 억		1453364	N	N	0	N	00	N
104	20250312	100545	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	95	2	2.33	78267005	18888	12.20	4045	4180	4045	5290	2850	4070	4143.78	6.09	0	294	4190	4130	4060	4000	3930	4095	3965	119	1220	500	2930	5	1	23862351	994	9.87	1.36	12	0.08	422.00	3055.00	5430	20240314	-23.30	3210	20241209	29.75	4430	-5.98	20250218	3675	13.33	20250102	5430	-23.30	20240314	3210	29.75	20241209	3.99	N	059210	500	119 억		1453364	N	N	0	N	00	N
105	20250312	090548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	30	2	0.74	9756115	2381	1.54	4045	4120	4045	5290	2850	4070	4097.60	6.09	0	-855	4190	4130	4060	4000	3930	4095	3965	119	1220	500	2930	5	1	23862351	978	9.72	1.34	12	0.01	422.00	3055.00	5430	20240314	-24.49	3210	20241209	27.73	4430	-7.45	20250218	3675	11.56	20250102	5430	-24.49	20240314	3210	27.73	20241209	3.99	N	059210	500	119 억		1453364	N	N	0	N	00	N
106	20250311	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-60	5	-1.45	622936002	154623	194.80	4100	4120	3990	5360	2895	4130	4028.74	6.16	0	-16973	4226	4177	4106	4057	3986	4202	4082	119	1230	500	2970	5	1	23862351	971	9.64	1.33	12	0.65	422.00	3055.00	5490	20240227	-25.87	3210	20241209	26.79	4430	-8.13	20250218	3675	10.75	20250102	5430	-25.05	20240314	3210	26.79	20241209	3.97	N	059210	500	119 억		1470538	N	N	0	N	00	N
107	20250311	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-60	5	-1.45	596250467	148069	186.54	4100	4120	3990	5360	2895	4130	4026.84	6.16	0	-16768	4226	4177	4106	4057	3986	4202	4082	119	1230	500	2970	5	1	23862351	971	9.64	1.33	12	0.62	422.00	3055.00	5490	20240227	-25.87	3210	20241209	26.79	4430	-8.13	20250218	3675	10.75	20250102	5430	-25.05	20240314	3210	26.79	20241209	3.97	N	059210	500	119 억		1470538	N	N	0	N	00	N
108	20250311	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-85	5	-2.06	544076142	135198	170.32	4100	4120	3990	5360	2895	4130	4024.29	6.16	0	-16742	4226	4177	4106	4057	3986	4202	4082	119	1230	500	2970	5	1	23862351	965	9.59	1.32	12	0.57	422.00	3055.00	5490	20240227	-26.32	3210	20241209	26.01	4430	-8.69	20250218	3675	10.07	20250102	5430	-25.51	20240314	3210	26.01	20241209	3.97	N	059210	500	119 억		1470538	N	N	0	N	00	N
109	20250311	130543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-110	5	-2.66	475835392	118243	148.96	4100	4120	3990	5360	2895	4130	4024.22	6.16	0	-14992	4226	4177	4106	4057	3986	4202	4082	119	1230	500	2970	5	1	23862351	959	9.53	1.32	12	0.50	422.00	3055.00	5490	20240227	-26.78	3210	20241209	25.23	4430	-9.26	20250218	3675	9.39	20250102	5430	-25.97	20240314	3210	25.23	20241209	3.97	N	059210	500	119 억		1470538	N	N	0	N	00	N
110	20250311	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-95	5	-2.30	334107112	83089	104.68	4100	4120	3990	5360	2895	4130	4021.08	6.16	0	-29411	4226	4177	4106	4057	3986	4202	4082	119	1230	500	2970	5	1	23862351	963	9.56	1.32	12	0.35	422.00	3055.00	5490	20240227	-26.50	3210	20241209	25.70	4430	-8.92	20250218	3675	9.80	20250102	5430	-25.69	20240314	3210	25.70	20241209	3.97	N	059210	500	119 억		1470538	N	N	0	N	00	N
111	20250311	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-120	5	-2.91	298638177	74301	93.61	4100	4120	3990	5360	2895	4130	4019.30	6.16	0	-28841	4226	4177	4106	4057	3986	4202	4082	119	1230	500	2970	5	1	23862351	957	9.50	1.31	12	0.31	422.00	3055.00	5490	20240227	-26.96	3210	20241209	24.92	4430	-9.48	20250218	3675	9.12	20250102	5430	-26.15	20240314	3210	24.92	20241209	3.97	N	059210	500	119 억		1470538	N	N	0	N	00	N
112	20250311	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-110	5	-2.66	180450062	44791	56.43	4100	4120	4005	5360	2895	4130	4028.71	6.16	0	-18646	4226	4177	4106	4057	3986	4202	4082	119	1230	500	2970	5	1	23862351	959	9.53	1.32	12	0.19	422.00	3055.00	5490	20240227	-26.78	3210	20241209	25.23	4430	-9.26	20250218	3675	9.39	20250102	5430	-25.97	20240314	3210	25.23	20241209	3.97	N	059210	500	119 억		1470538	N	N	0	N	00	N
113	20250311	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-90	5	-2.18	26769785	6615	8.33	4100	4120	4020	5360	2895	4130	4046.83	6.16	0	115	4226	4177	4106	4057	3986	4202	4082	119	1230	500	2970	5	1	23862351	964	9.57	1.32	12	0.03	422.00	3055.00	5490	20240227	-26.41	3210	20241209	25.86	4430	-8.80	20250218	3675	9.93	20250102	5430	-25.60	20240314	3210	25.86	20241209	3.97	N	059210	500	119 억		1470538	N	N	0	N	00	N
114	20250310	160538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	50	2	1.23	324255752	79273	31.98	4040	4155	4035	5300	2860	4080	4090.37	6.19	0	-6677	4356	4217	4111	3972	3866	4287	4042	119	1220	500	2930	5	1	23862351	986	9.79	1.35	12	0.33	422.00	3055.00	5570	20240226	-25.85	3210	20241209	28.66	4430	-6.77	20250218	3675	12.38	20250102	5430	-23.94	20240314	3210	28.66	20241209	3.91	N	059210	500	119 억		1477365	N	N	0	N	00	N
115	20250310	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	50	2	1.23	303707892	74315	29.98	4040	4150	4035	5300	2860	4080	4086.76	6.19	0	-7415	4356	4217	4111	3972	3866	4287	4042	119	1220	500	2930	5	1	23862351	986	9.79	1.35	12	0.31	422.00	3055.00	5570	20240226	-25.85	3210	20241209	28.66	4430	-6.77	20250218	3675	12.38	20250102	5430	-23.94	20240314	3210	28.66	20241209	3.91	N	059210	500	119 억		1477365	N	N	0	N	00	N
116	20250310	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	45	2	1.10	236102172	57976	23.38	4040	4130	4035	5300	2860	4080	4072.41	6.19	0	-7375	4356	4217	4111	3972	3866	4287	4042	119	1220	500	2930	5	1	23862351	984	9.77	1.35	12	0.24	422.00	3055.00	5570	20240226	-25.94	3210	20241209	28.50	4430	-6.88	20250218	3675	12.24	20250102	5430	-24.03	20240314	3210	28.50	20241209	3.91	N	059210	500	119 억		1477365	N	N	0	N	00	N
117	20250310	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	20	2	0.49	220647892	54221	21.87	4040	4115	4035	5300	2860	4080	4069.42	6.19	0	-7142	4356	4217	4111	3972	3866	4287	4042	119	1220	500	2930	5	1	23862351	978	9.72	1.34	12	0.23	422.00	3055.00	5570	20240226	-26.39	3210	20241209	27.73	4430	-7.45	20250218	3675	11.56	20250102	5430	-24.49	20240314	3210	27.73	20241209	3.91	N	059210	500	119 억		1477365	N	N	0	N	00	N
118	20250310	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	0	3	0.00	195544052	48109	19.40	4040	4105	4035	5300	2860	4080	4064.60	6.19	0	-5269	4356	4217	4111	3972	3866	4287	4042	119	1220	500	2930	5	1	23862351	974	9.67	1.34	12	0.20	422.00	3055.00	5570	20240226	-26.75	3210	20241209	27.10	4430	-7.90	20250218	3675	11.02	20250102	5430	-24.86	20240314	3210	27.10	20241209	3.91	N	059210	500	119 억		1477365	N	N	0	N	00	N
119	20250310	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-20	5	-0.49	178322685	43907	17.71	4040	4105	4035	5300	2860	4080	4061.37	6.19	0	-8702	4356	4217	4111	3972	3866	4287	4042	119	1220	500	2930	5	1	23862351	969	9.62	1.33	12	0.18	422.00	3055.00	5570	20240226	-27.11	3210	20241209	26.48	4430	-8.35	20250218	3675	10.48	20250102	5430	-25.23	20240314	3210	26.48	20241209	3.91	N	059210	500	119 억		1477365	N	N	0	N	00	N
120	20250310	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	5	2	0.12	137216240	33832	13.65	4040	4100	4035	5300	2860	4080	4055.81	6.19	0	-6800	4356	4217	4111	3972	3866	4287	4042	119	1220	500	2930	5	1	23862351	975	9.68	1.34	12	0.14	422.00	3055.00	5570	20240226	-26.66	3210	20241209	27.26	4430	-7.79	20250218	3675	11.16	20250102	5430	-24.77	20240314	3210	27.26	20241209	3.91	N	059210	500	119 억		1477365	N	N	0	N	00	N
121	20250310	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	5	2	0.12	6134120	1518	0.61	4040	4085	4040	5300	2860	4080	4040.92	6.19	0	-1126	4356	4217	4111	3972	3866	4287	4042	119	1220	500	2930	5	1	23862351	975	9.68	1.34	12	0.01	422.00	3055.00	5570	20240226	-26.66	3210	20241209	27.26	4430	-7.79	20250218	3675	11.16	20250102	5430	-24.77	20240314	3210	27.26	20241209	3.91	N	059210	500	119 억		1477365	N	N	0	N	00	N
122	20250307	160538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	50	2	1.24	1019493121	247717	207.67	4070	4250	4005	5230	2825	4030	4115.67	6.30	0	-26775	4110	4070	4035	3995	3960	4052	3977	119	1200	500	2900	5	1	23862351	974	9.67	1.34	12	1.04	422.00	3055.00	5570	20240226	-26.75	3210	20241209	27.10	4430	-7.90	20250218	3675	11.02	20250102	5430	-24.86	20240314	3210	27.10	20241209	3.90	N	059210	500	119 억		1504138	N	N	0	N	00	N
123	20250307	150541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	5	2	0.12	971827820	235903	197.77	4070	4250	4015	5230	2825	4030	4119.61	6.30	0	-19633	4110	4070	4035	3995	3960	4052	3977	119	1200	500	2900	5	1	23862351	963	9.56	1.32	12	0.99	422.00	3055.00	5570	20240226	-27.56	3210	20241209	25.70	4430	-8.92	20250218	3675	9.80	20250102	5430	-25.69	20240314	3210	25.70	20241209	3.90	N	059210	500	119 억		1504138	N	N	0	N	00	N
124	20250307	140538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-5	5	-0.12	905690800	219466	183.99	4070	4250	4025	5230	2825	4030	4126.79	6.30	0	-14989	4110	4070	4035	3995	3960	4052	3977	119	1200	500	2900	5	1	23862351	960	9.54	1.32	12	0.92	422.00	3055.00	5570	20240226	-27.74	3210	20241209	25.39	4430	-9.14	20250218	3675	9.52	20250102	5430	-25.87	20240314	3210	25.39	20241209	3.90	N	059210	500	119 억		1504138	N	N	0	N	00	N
125	20250307	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	25	2	0.62	851361635	206029	172.72	4070	4250	4030	5230	2825	4030	4132.24	6.30	0	-3732	4110	4070	4035	3995	3960	4052	3977	119	1200	500	2900	5	1	23862351	968	9.61	1.33	12	0.86	422.00	3055.00	5570	20240226	-27.20	3210	20241209	26.32	4430	-8.47	20250218	3675	10.34	20250102	5430	-25.32	20240314	3210	26.32	20241209	3.90	N	059210	500	119 억		1504138	N	N	0	N	00	N
126	20250307	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	45	2	1.12	834679865	201920	169.28	4070	4250	4030	5230	2825	4030	4133.72	6.30	0	-3891	4110	4070	4035	3995	3960	4052	3977	119	1200	500	2900	5	1	23862351	972	9.66	1.33	12	0.85	422.00	3055.00	5570	20240226	-26.84	3210	20241209	26.95	4430	-8.01	20250218	3675	10.88	20250102	5430	-24.95	20240314	3210	26.95	20241209	3.90	N	059210	500	119 억		1504138	N	N	0	N	00	N
127	20250307	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	85	2	2.11	701524115	169310	141.94	4070	4250	4030	5230	2825	4030	4143.43	6.30	0	17386	4110	4070	4035	3995	3960	4052	3977	119	1200	500	2900	5	1	23862351	982	9.75	1.35	12	0.71	422.00	3055.00	5570	20240226	-26.12	3210	20241209	28.19	4430	-7.11	20250218	3675	11.97	20250102	5430	-24.22	20240314	3210	28.19	20241209	3.90	N	059210	500	119 억		1504138	N	N	0	N	00	N
128	20250307	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	150	2	3.72	547601695	131909	110.58	4070	4250	4030	5230	2825	4030	4151.36	6.30	0	15839	4110	4070	4035	3995	3960	4052	3977	119	1200	500	2900	5	1	23862351	997	9.91	1.37	12	0.55	422.00	3055.00	5570	20240226	-24.96	3210	20241209	30.22	4430	-5.64	20250218	3675	13.74	20250102	5430	-23.02	20240314	3210	30.22	20241209	3.90	N	059210	500	119 억		1504138	N	N	0	N	00	N
129	20250307	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	55	2	1.36	103400810	25286	21.20	4070	4130	4030	5230	2825	4030	4089.25	6.30	0	-7012	4110	4070	4035	3995	3960	4052	3977	119	1200	500	2900	5	1	23862351	975	9.68	1.34	12	0.11	422.00	3055.00	5570	20240226	-26.66	3210	20241209	27.26	4430	-7.79	20250218	3675	11.16	20250102	5430	-24.77	20240314	3210	27.26	20241209	3.90	N	059210	500	119 억		1504138	N	N	0	N	00	N
130	20250306	160536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-40	5	-0.98	478622015	118884	132.57	4060	4075	4000	5290	2850	4070	4025.96	6.35	0	-10802	4203	4136	4063	3996	3923	4100	3960	119	1220	500	2930	5	1	23862351	962	9.55	1.32	12	0.50	422.00	3055.00	5570	20240226	-27.65	3210	20241209	25.55	4430	-9.03	20250218	3675	9.66	20250102	5430	-25.78	20240314	3210	25.55	20241209	3.80	N	059210	500	119 억		1514342	N	N	0	N	00	N
131	20250306	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-25	5	-0.61	443154200	110084	122.76	4060	4075	4000	5290	2850	4070	4025.60	6.35	0	-9908	4203	4136	4063	3996	3923	4100	3960	119	1220	500	2930	5	1	23862351	965	9.59	1.32	12	0.46	422.00	3055.00	5570	20240226	-27.38	3210	20241209	26.01	4430	-8.69	20250218	3675	10.07	20250102	5430	-25.51	20240314	3210	26.01	20241209	3.80	N	059210	500	119 억		1514342	N	N	0	N	00	N
132	20250306	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-35	5	-0.86	352144440	87557	97.64	4060	4075	4000	5290	2850	4070	4021.89	6.35	0	-6672	4203	4136	4063	3996	3923	4100	3960	119	1220	500	2930	5	1	23862351	963	9.56	1.32	12	0.37	422.00	3055.00	5570	20240226	-27.56	3210	20241209	25.70	4430	-8.92	20250218	3675	9.80	20250102	5430	-25.69	20240314	3210	25.70	20241209	3.80	N	059210	500	119 억		1514342	N	N	0	N	00	N
133	20250306	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-40	5	-0.98	296177040	73633	82.11	4060	4075	4000	5290	2850	4070	4022.34	6.35	0	5258	4203	4136	4063	3996	3923	4100	3960	119	1220	500	2930	5	1	23862351	962	9.55	1.32	12	0.31	422.00	3055.00	5570	20240226	-27.65	3210	20241209	25.55	4430	-9.03	20250218	3675	9.66	20250102	5430	-25.78	20240314	3210	25.55	20241209	3.80	N	059210	500	119 억		1514342	N	N	0	N	00	N
134	20250306	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-60	5	-1.47	285856775	71072	79.25	4060	4075	4000	5290	2850	4070	4022.07	6.35	0	5734	4203	4136	4063	3996	3923	4100	3960	119	1220	500	2930	5	1	23862351	957	9.50	1.31	12	0.30	422.00	3055.00	5570	20240226	-28.01	3210	20241209	24.92	4430	-9.48	20250218	3675	9.12	20250102	5430	-26.15	20240314	3210	24.92	20241209	3.80	N	059210	500	119 억		1514342	N	N	0	N	00	N
135	20250306	110533	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-50	5	-1.23	190830280	47409	52.87	4060	4075	4000	5290	2850	4070	4025.19	6.35	0	8252	4203	4136	4063	3996	3923	4100	3960	119	1220	500	2930	5	1	23862351	959	9.53	1.32	12	0.20	422.00	3055.00	5570	20240226	-27.83	3210	20241209	25.23	4430	-9.26	20250218	3675	9.39	20250102	5430	-25.97	20240314	3210	25.23	20241209	3.80	N	059210	500	119 억		1514342	N	N	0	N	00	N
136	20250306	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-30	5	-0.74	145904630	36257	40.43	4060	4075	4000	5290	2850	4070	4024.18	6.35	0	5823	4203	4136	4063	3996	3923	4100	3960	119	1220	500	2930	5	1	23862351	964	9.57	1.32	12	0.15	422.00	3055.00	5570	20240226	-27.47	3210	20241209	25.86	4430	-8.80	20250218	3675	9.93	20250102	5430	-25.60	20240314	3210	25.86	20241209	3.80	N	059210	500	119 억		1514342	N	N	0	N	00	N
137	20250306	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	5	2	0.12	5940965	1464	1.63	4060	4075	4055	5290	2850	4070	4058.04	6.35	0	629	4203	4136	4063	3996	3923	4100	3960	119	1220	500	2930	5	1	23862351	972	9.66	1.33	12	0.01	422.00	3055.00	5570	20240226	-26.84	3210	20241209	26.95	4430	-8.01	20250218	3675	10.88	20250102	5430	-24.95	20240314	3210	26.95	20241209	3.80	N	059210	500	119 억		1514342	N	N	0	N	00	N
138	20250305	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-15	5	-0.37	362921647	89654	71.02	4085	4130	3990	5310	2860	4085	4048.03	6.41	0	-16238	4295	4190	4095	3990	3895	4142	3942	119	1225	500	2940	5	1	23862351	971	9.64	1.33	12	0.38	422.00	3055.00	5570	20240226	-26.93	3210	20241209	26.79	4430	-8.13	20250218	3675	10.75	20250102	5430	-25.05	20240314	3210	26.79	20241209	3.71	N	059210	500	119 억		1530498	N	N	0	N	00	N
139	20250305	150532	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-20	5	-0.49	343882907	84971	67.31	4085	4130	3990	5310	2860	4085	4047.06	6.41	0	-14218	4295	4190	4095	3990	3895	4142	3942	119	1225	500	2940	5	1	23862351	970	9.63	1.33	12	0.36	422.00	3055.00	5570	20240226	-27.02	3210	20241209	26.64	4430	-8.24	20250218	3675	10.61	20250102	5430	-25.14	20240314	3210	26.64	20241209	3.71	N	059210	500	119 억		1530498	N	N	0	N	00	N
140	20250305	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-30	5	-0.73	328828512	81259	64.37	4085	4130	3990	5310	2860	4085	4046.67	6.41	0	-14204	4295	4190	4095	3990	3895	4142	3942	119	1225	500	2940	5	1	23862351	968	9.61	1.33	12	0.34	422.00	3055.00	5570	20240226	-27.20	3210	20241209	26.32	4430	-8.47	20250218	3675	10.34	20250102	5430	-25.32	20240314	3210	26.32	20241209	3.71	N	059210	500	119 억		1530498	N	N	0	N	00	N
141	20250305	130529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-35	5	-0.86	300545637	74274	58.84	4085	4130	3990	5310	2860	4085	4046.44	6.41	0	-13045	4295	4190	4095	3990	3895	4142	3942	119	1225	500	2940	5	1	23862351	966	9.60	1.33	12	0.31	422.00	3055.00	5570	20240226	-27.29	3210	20241209	26.17	4430	-8.58	20250218	3675	10.20	20250102	5430	-25.41	20240314	3210	26.17	20241209	3.71	N	059210	500	119 억		1530498	N	N	0	N	00	N
142	20250305	120531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-20	5	-0.49	287135875	70972	56.22	4085	4130	3990	5310	2860	4085	4045.76	6.41	0	-12462	4295	4190	4095	3990	3895	4142	3942	119	1225	500	2940	5	1	23862351	970	9.63	1.33	12	0.30	422.00	3055.00	5570	20240226	-27.02	3210	20241209	26.64	4430	-8.24	20250218	3675	10.61	20250102	5430	-25.14	20240314	3210	26.64	20241209	3.71	N	059210	500	119 억		1530498	N	N	0	N	00	N
143	20250305	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-20	5	-0.49	222277975	54955	43.53	4085	4130	3990	5310	2860	4085	4044.73	6.41	0	-11082	4295	4190	4095	3990	3895	4142	3942	119	1225	500	2940	5	1	23862351	970	9.63	1.33	12	0.23	422.00	3055.00	5570	20240226	-27.02	3210	20241209	26.64	4430	-8.24	20250218	3675	10.61	20250102	5430	-25.14	20240314	3210	26.64	20241209	3.71	N	059210	500	119 억		1530498	N	N	0	N	00	N
144	20250305	100531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-60	5	-1.47	124865265	30856	24.44	4085	4130	3990	5310	2860	4085	4046.71	6.41	0	-3506	4295	4190	4095	3990	3895	4142	3942	119	1225	500	2940	5	1	23862351	960	9.54	1.32	12	0.13	422.00	3055.00	5570	20240226	-27.74	3210	20241209	25.39	4430	-9.14	20250218	3675	9.52	20250102	5430	-25.87	20240314	3210	25.39	20241209	3.71	N	059210	500	119 억		1530498	N	N	0	N	00	N
145	20250305	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	45	2	1.10	5427960	1317	1.04	4085	4130	4085	5310	2860	4085	4121.46	6.41	0	-1124	4295	4190	4095	3990	3895	4142	3942	119	1225	500	2940	5	1	23862351	986	9.79	1.35	12	0.01	422.00	3055.00	5570	20240226	-25.85	3210	20241209	28.66	4430	-6.77	20250218	3675	12.38	20250102	5430	-23.94	20240314	3210	28.66	20241209	3.71	N	059210	500	119 억		1530498	N	N	0	N	00	N
146	20250304	160525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-55	5	-1.33	512617573	126187	66.34	4140	4200	4000	5380	2900	4140	4062.36	6.31	0	22670	4293	4216	4163	4086	4033	4190	4060	119	1240	500	2980	5	1	23862351	975	9.68	1.34	12	0.53	422.00	3055.00	5570	20240226	-26.66	3210	20241209	27.26	4430	-7.79	20250218	3675	11.16	20250102	5430	-24.77	20240314	3210	27.26	20241209	3.67	N	059210	500	119 억		1504774	N	N	0	N	00	N
147	20250304	150522	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-60	5	-1.45	446144813	109812	57.74	4140	4200	4000	5380	2900	4140	4062.81	6.31	0	20994	4293	4216	4163	4086	4033	4190	4060	119	1240	500	2980	5	1	23862351	974	9.67	1.34	12	0.46	422.00	3055.00	5570	20240226	-26.75	3210	20241209	27.10	4430	-7.90	20250218	3675	11.02	20250102	5430	-24.86	20240314	3210	27.10	20241209	3.67	N	059210	500	119 억		1504774	N	N	0	N	00	N
148	20250304	140525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-95	5	-2.29	379581223	93457	49.14	4140	4200	4000	5380	2900	4140	4061.56	6.31	0	14311	4293	4216	4163	4086	4033	4190	4060	119	1240	500	2980	5	1	23862351	965	9.59	1.32	12	0.39	422.00	3055.00	5570	20240226	-27.38	3210	20241209	26.01	4430	-8.69	20250218	3675	10.07	20250102	5430	-25.51	20240314	3210	26.01	20241209	3.67	N	059210	500	119 억		1504774	N	N	0	N	00	N
149	20250304	130524	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-45	5	-1.09	322643538	79428	41.76	4140	4200	4000	5380	2900	4140	4062.09	6.31	0	9806	4293	4216	4163	4086	4033	4190	4060	119	1240	500	2980	5	1	23862351	977	9.70	1.34	12	0.33	422.00	3055.00	5570	20240226	-26.48	3210	20241209	27.57	4430	-7.56	20250218	3675	11.43	20250102	5430	-24.59	20240314	3210	27.57	20241209	3.67	N	059210	500	119 억		1504774	N	N	0	N	00	N
150	20250304	120521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-60	5	-1.45	298856053	73606	38.70	4140	4200	4000	5380	2900	4140	4060.21	6.31	0	9659	4293	4216	4163	4086	4033	4190	4060	119	1240	500	2980	5	1	23862351	974	9.67	1.34	12	0.31	422.00	3055.00	5570	20240226	-26.75	3210	20241209	27.10	4430	-7.90	20250218	3675	11.02	20250102	5430	-24.86	20240314	3210	27.10	20241209	3.67	N	059210	500	119 억		1504774	N	N	0	N	00	N
151	20250304	110524	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-60	5	-1.45	197944233	48933	25.73	4140	4200	4000	5380	2900	4140	4045.21	6.31	0	13838	4293	4216	4163	4086	4033	4190	4060	119	1240	500	2980	5	1	23862351	974	9.67	1.34	12	0.21	422.00	3055.00	5570	20240226	-26.75	3210	20241209	27.10	4430	-7.90	20250218	3675	11.02	20250102	5430	-24.86	20240314	3210	27.10	20241209	3.67	N	059210	500	119 억		1504774	N	N	0	N	00	N
152	20250304	100520	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-55	5	-1.33	119947733	29576	15.55	4140	4200	4000	5380	2900	4140	4055.58	6.31	0	2985	4293	4216	4163	4086	4033	4190	4060	119	1240	500	2980	5	1	23862351	975	9.68	1.34	12	0.12	422.00	3055.00	5570	20240226	-26.66	3210	20241209	27.26	4430	-7.79	20250218	3675	11.16	20250102	5430	-24.77	20240314	3210	27.26	20241209	3.67	N	059210	500	119 억		1504774	N	N	0	N	00	N
153	20250304	090520	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-35	5	-0.85	10609280	2563	1.35	4140	4200	4105	5380	2900	4140	4139.40	6.31	0	-107	4293	4216	4163	4086	4033	4190	4060	119	1240	500	2980	5	1	23862351	980	9.73	1.34	12	0.01	422.00	3055.00	5570	20240226	-26.30	3210	20241209	27.88	4430	-7.34	20250218	3675	11.70	20250102	5430	-24.40	20240314	3210	27.88	20241209	3.67	N	059210	500	119 억		1504774	N	N	0	N	00	N