KissMeData/244460/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	161048	51	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-470	5	-11.66	1836701315	482584	43.16	4065	4250	3505	5230	2825	4030	3806.17	0.00	0	-26187	4683	4356	3703	3376	2723	4520	3540	24	1200	500	0	5	1	4730285	168	-0.83	4.37	12	10.20	-4299.00	815.00	10635	20240819	-66.53	1919	20250311	85.51	5300	-32.83	20250102	1919	85.51	20250311	8240	-56.80	20241209	435	718.39	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
3	20250328	151052	51	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-410	5	-10.17	1771087395	464402	41.53	4065	4250	3505	5230	2825	4030	3813.67	0.00	0	-22855	4683	4356	3703	3376	2723	4520	3540	24	1200	500	0	5	1	4730285	171	-0.84	4.44	12	9.82	-4299.00	815.00	10635	20240819	-65.96	1919	20250311	88.64	5300	-31.70	20250102	1919	88.64	20250311	8240	-56.07	20241209	435	732.18	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
4	20250328	141054	51	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-400	5	-9.93	1679794050	439122	39.27	4065	4250	3505	5230	2825	4030	3825.32	0.00	0	-16901	4683	4356	3703	3376	2723	4520	3540	24	1200	500	0	5	1	4730285	172	-0.84	4.45	12	9.28	-4299.00	815.00	10635	20240819	-65.87	1919	20250311	89.16	5300	-31.51	20250102	1919	89.16	20250311	8240	-55.95	20241209	435	734.48	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
5	20250328	131050	51	100.00	KOSDAQ		제약	N	N	N	N		N	3715	-315	5	-7.82	1621036895	423046	37.83	4065	4250	3505	5230	2825	4030	3831.80	0.00	0	-15144	4683	4356	3703	3376	2723	4520	3540	24	1200	500	0	5	1	4730285	176	-0.86	4.56	12	8.94	-4299.00	815.00	10635	20240819	-65.07	1919	20250311	93.59	5300	-29.91	20250102	1919	93.59	20250311	8240	-54.92	20241209	435	754.02	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
6	20250328	121050	51	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-415	5	-10.30	1562307680	406941	36.39	4065	4250	3505	5230	2825	4030	3839.13	0.00	0	-16256	4683	4356	3703	3376	2723	4520	3540	24	1200	500	0	5	1	4730285	171	-0.84	4.44	12	8.60	-4299.00	815.00	10635	20240819	-66.01	1919	20250311	88.38	5300	-31.79	20250102	1919	88.38	20250311	8240	-56.13	20241209	435	731.03	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
7	20250328	111046	51	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-450	5	-11.17	1487729948	386411	34.56	4065	4250	3505	5230	2825	4030	3850.10	0.00	0	-10555	4683	4356	3703	3376	2723	4520	3540	24	1200	500	0	5	1	4730285	169	-0.83	4.39	12	8.17	-4299.00	815.00	10635	20240819	-66.34	1919	20250311	86.56	5300	-32.45	20250102	1919	86.56	20250311	8240	-56.55	20241209	435	722.99	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
8	20250328	101054	51	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-360	5	-8.93	1285509952	331557	29.65	4065	4250	3580	5230	2825	4030	3877.17	0.00	0	-339	4683	4356	3703	3376	2723	4520	3540	24	1200	500	0	5	1	4730285	174	-0.85	4.50	12	7.01	-4299.00	815.00	10635	20240819	-65.49	1919	20250311	91.25	5300	-30.75	20250102	1919	91.25	20250311	8240	-55.46	20241209	435	743.68	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
9	20250328	091100	51	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-65	5	-1.61	724497158	182857	16.35	4065	4250	3725	5230	2825	4030	3962.08	0.00	0	10035	4683	4356	3703	3376	2723	4520	3540	24	1200	500	0	5	1	4730285	188	-0.92	4.87	12	3.87	-4299.00	815.00	10635	20240819	-62.72	1919	20250311	106.62	5300	-25.19	20250102	1919	106.62	20250311	8240	-51.88	20241209	435	811.49	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
10	20250327	162407	51	100.00	KOSDAQ		제약	N	N	N	N		N	4030	930	1	30.00	4210638352	1104851	100.41	3100	4030	3050	4030	2170	3100	3809.03	0.00	0	48987	4893	3996	3468	2571	2043	3732	2307	24	930	500	0	5	1	4730285	191	-0.94	4.94	12	23.36	-4299.00	815.00	10635	20240819	-62.11	1919	20250311	110.01	5300	-23.96	20250102	1919	110.01	20250311	8240	-51.09	20241209	435	826.44	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
11	20250327	151050	51	100.00	KOSDAQ		제약	N	N	N	N		N	4030	930	1	30.00	4157884557	1091707	99.21	3100	4030	3050	4030	2170	3100	3808.62	0.00	0	48302	4893	3996	3468	2571	2043	3732	2307	24	930	500	0	5	1	4730285	191	-0.94	4.94	12	23.08	-4299.00	815.00	10635	20240819	-62.11	1919	20250311	110.01	5300	-23.96	20250102	1919	110.01	20250311	8240	-51.09	20241209	435	826.44	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
12	20250327	141051	51	100.00	KOSDAQ		제약	N	N	N	N		N	3925	825	2	26.61	3569814107	943559	85.75	3100	4030	3050	4030	2170	3100	3783.37	0.00	0	51503	4893	3996	3468	2571	2043	3732	2307	24	930	500	0	5	1	4730285	186	-0.91	4.82	12	19.95	-4299.00	815.00	10635	20240819	-63.09	1919	20250311	104.53	5300	-25.94	20250102	1919	104.53	20250311	8240	-52.37	20241209	435	802.30	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
13	20250327	131045	51	100.00	KOSDAQ		제약	N	N	N	N		N	3900	800	2	25.81	3224489183	856020	77.79	3100	4030	3050	4030	2170	3100	3766.86	0.00	0	53992	4893	3996	3468	2571	2043	3732	2307	24	930	500	0	5	1	4730285	184	-0.91	4.79	12	18.10	-4299.00	815.00	10635	20240819	-63.33	1919	20250311	103.23	5300	-26.42	20250102	1919	103.23	20250311	8240	-52.67	20241209	435	796.55	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
14	20250327	121055	51	100.00	KOSDAQ		제약	N	N	N	N		N	3865	765	2	24.68	2944895416	783894	71.24	3100	4030	3050	4030	2170	3100	3756.77	0.00	0	46499	4893	3996	3468	2571	2043	3732	2307	24	930	500	0	5	1	4730285	183	-0.90	4.74	12	16.57	-4299.00	815.00	10635	20240819	-63.66	1919	20250311	101.41	5300	-27.08	20250102	1919	101.41	20250311	8240	-53.09	20241209	435	788.51	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
15	20250327	111050	51	100.00	KOSDAQ		제약	N	N	N	N		N	3895	795	2	25.65	2464315936	660711	60.04	3100	4030	3050	4030	2170	3100	3729.82	0.00	0	60533	4893	3996	3468	2571	2043	3732	2307	24	930	500	0	5	1	4730285	184	-0.91	4.78	12	13.97	-4299.00	815.00	10635	20240819	-63.38	1919	20250311	102.97	5300	-26.51	20250102	1919	102.97	20250311	8240	-52.73	20241209	435	795.40	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
16	20250327	101046	51	100.00	KOSDAQ		제약	N	N	N	N		N	4030	930	1	30.00	1881165866	512944	46.62	3100	4030	3050	4030	2170	3100	3667.42	0.00	0	64100	4893	3996	3468	2571	2043	3732	2307	24	930	500	0	5	1	4730285	191	-0.94	4.94	12	10.84	-4299.00	815.00	10635	20240819	-62.11	1919	20250311	110.01	5300	-23.96	20250102	1919	110.01	20250311	8240	-51.09	20241209	435	826.44	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
17	20250327	091050	51	100.00	KOSDAQ		제약	N	N	N	N		N	3395	295	2	9.52	324436480	97626	8.87	3100	3515	3050	4030	2170	3100	3323.32	0.00	0	13910	4893	3996	3468	2571	2043	3732	2307	24	930	500	0	5	1	4730285	161	-0.79	4.17	12	2.06	-4299.00	815.00	10635	20240819	-68.08	1919	20250311	76.92	5300	-35.94	20250102	1919	76.92	20250311	8240	-58.80	20241209	435	680.46	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
18	20250326	161038	51	100.00	KOSDAQ		제약	N	N	N	N		N	3100	-410	5	-11.68	3825918469	1090523	263.27	4070	4365	2940	4560	2460	3510	3508.79	0.00	0	-106881	4050	3780	3240	2970	2430	3915	3105	24	1050	500	0	5	1	4730285	147	-0.72	3.80	12	23.05	-4299.00	815.00	10635	20240819	-70.85	1919	20250311	61.54	5300	-41.51	20250102	1919	61.54	20250311	8240	-62.38	20241209	435	612.64	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
19	20250326	151040	51	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-505	5	-14.39	3637286989	1028914	248.40	4070	4365	2940	4560	2460	3510	3535.08	0.00	0	-111428	4050	3780	3240	2970	2430	3915	3105	24	1050	500	0	5	1	4730285	142	-0.70	3.69	12	21.75	-4299.00	815.00	10635	20240819	-71.74	1919	20250311	56.59	5300	-43.30	20250102	1919	56.59	20250311	8240	-63.53	20241209	435	590.80	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
20	20250326	141039	51	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-520	5	-14.81	3464067574	970937	234.40	4070	4365	2940	4560	2460	3510	3567.77	0.00	0	-111318	4050	3780	3240	2970	2430	3915	3105	24	1050	500	0	5	1	4730285	141	-0.70	3.67	12	20.53	-4299.00	815.00	10635	20240819	-71.89	1919	20250311	55.81	5300	-43.58	20250102	1919	55.81	20250311	8240	-63.71	20241209	435	587.36	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
21	20250326	131041	51	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-450	5	-12.82	3299655862	916063	221.16	4070	4365	2995	4560	2460	3510	3602.02	0.00	0	-106090	4050	3780	3240	2970	2430	3915	3105	24	1050	500	0	5	1	4730285	145	-0.71	3.75	12	19.37	-4299.00	815.00	10635	20240819	-71.23	1919	20250311	59.46	5300	-42.26	20250102	1919	59.46	20250311	8240	-62.86	20241209	435	603.45	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
22	20250326	121046	51	100.00	KOSDAQ		제약	N	N	N	N		N	3110	-400	5	-11.40	3134206027	862938	208.33	4070	4365	2995	4560	2460	3510	3632.05	0.00	0	-99479	4050	3780	3240	2970	2430	3915	3105	24	1050	500	0	5	1	4730285	147	-0.72	3.82	12	18.24	-4299.00	815.00	10635	20240819	-70.76	1919	20250311	62.06	5300	-41.32	20250102	1919	62.06	20250311	8240	-62.26	20241209	435	614.94	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
23	20250326	111043	51	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-460	5	-13.11	2956026003	804756	194.28	4070	4365	2995	4560	2460	3510	3673.24	0.00	0	-87485	4050	3780	3240	2970	2430	3915	3105	24	1050	500	0	5	1	4730285	144	-0.71	3.74	12	17.01	-4299.00	815.00	10635	20240819	-71.32	1919	20250311	58.94	5300	-42.45	20250102	1919	58.94	20250311	8240	-62.99	20241209	435	601.15	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
24	20250326	101042	51	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-360	5	-10.26	2641180333	702117	169.50	4070	4365	3105	4560	2460	3510	3761.81	0.00	0	-77484	4050	3780	3240	2970	2430	3915	3105	24	1050	500	0	5	1	4730285	149	-0.73	3.87	12	14.84	-4299.00	815.00	10635	20240819	-70.38	1919	20250311	64.15	5300	-40.57	20250102	1919	64.15	20250311	8240	-61.77	20241209	435	624.14	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
25	20250326	091042	51	100.00	KOSDAQ		제약	N	N	N	N		N	3840	330	2	9.40	1360629918	329241	79.49	4070	4365	3800	4560	2460	3510	4133.00	0.00	0	-38434	4050	3780	3240	2970	2430	3915	3105	24	1050	500	0	5	1	4730285	182	-0.89	4.71	12	6.96	-4299.00	815.00	10635	20240819	-63.89	1919	20250311	100.10	5300	-27.55	20250102	1919	100.10	20250311	8240	-53.40	20241209	435	782.76	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
26	20250325	161034	51	100.00	KOSDAQ		제약	N	N	N	N		N	3510	810	1	30.00	1355274907	414189	339.86	2700	3510	2700	3510	1890	2700	3272.11	0.00	0	14605	3233	2966	2708	2441	2183	3100	2575	24	810	500	0	5	1	4730285	166	-0.82	4.31	12	8.76	-4299.00	815.00	10635	20240819	-67.00	1919	20250311	82.91	5300	-33.77	20250102	1919	82.91	20250311	8240	-57.40	20241209	435	706.90	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
27	20250325	151037	51	100.00	KOSDAQ		제약	N	N	N	N		N	3510	810	1	30.00	1354685227	414021	339.72	2700	3510	2700	3510	1890	2700	3272.02	0.00	0	14605	3233	2966	2708	2441	2183	3100	2575	24	810	500	0	5	1	4730285	166	-0.82	4.31	12	8.75	-4299.00	815.00	10635	20240819	-67.00	1919	20250311	82.91	5300	-33.77	20250102	1919	82.91	20250311	8240	-57.40	20241209	435	706.90	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
28	20250325	141033	51	100.00	KOSDAQ		제약	N	N	N	N		N	3510	810	1	30.00	1277595097	392058	321.70	2700	3510	2700	3510	1890	2700	3258.69	0.00	0	14605	3233	2966	2708	2441	2183	3100	2575	24	810	500	0	5	1	4730285	166	-0.82	4.31	12	8.29	-4299.00	815.00	10635	20240819	-67.00	1919	20250311	82.91	5300	-33.77	20250102	1919	82.91	20250311	8240	-57.40	20241209	435	706.90	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
29	20250325	131125	51	100.00	KOSDAQ		제약	N	N	N	N		N	3340	640	2	23.70	769678704	245201	201.20	2700	3350	2700	3510	1890	2700	3138.97	0.00	0	13678	3233	2966	2708	2441	2183	3100	2575	24	810	500	0	5	1	4730285	158	-0.78	4.10	12	5.18	-4299.00	815.00	10635	20240819	-68.59	1919	20250311	74.05	5300	-36.98	20250102	1919	74.05	20250311	8240	-59.47	20241209	435	667.82	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
30	20250325	121035	51	100.00	KOSDAQ		제약	N	N	N	N		N	3050	350	2	12.96	567970643	182921	150.09	2700	3275	2700	3510	1890	2700	3105.01	0.00	0	4949	3233	2966	2708	2441	2183	3100	2575	24	810	500	0	5	1	4730285	144	-0.71	3.74	12	3.87	-4299.00	815.00	10635	20240819	-71.32	1919	20250311	58.94	5300	-42.45	20250102	1919	58.94	20250311	8240	-62.99	20241209	435	601.15	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
31	20250325	111033	51	100.00	KOSDAQ		제약	N	N	N	N		N	3125	425	2	15.74	457989418	147627	121.13	2700	3275	2700	3510	1890	2700	3102.35	0.00	0	3602	3233	2966	2708	2441	2183	3100	2575	24	810	500	0	5	1	4730285	148	-0.73	3.83	12	3.12	-4299.00	815.00	10635	20240819	-70.62	1919	20250311	62.85	5300	-41.04	20250102	1919	62.85	20250311	8240	-62.08	20241209	435	618.39	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
32	20250325	101045	51	100.00	KOSDAQ		제약	N	N	N	N		N	3055	355	2	13.15	411143701	132371	108.62	2700	3275	2700	3510	1890	2700	3106.00	0.00	0	-191	3233	2966	2708	2441	2183	3100	2575	24	810	500	0	5	1	4730285	145	-0.71	3.75	12	2.80	-4299.00	815.00	10635	20240819	-71.27	1919	20250311	59.20	5300	-42.36	20250102	1919	59.20	20250311	8240	-62.92	20241209	435	602.30	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
33	20250325	091043	51	100.00	KOSDAQ		제약	N	N	N	N		N	3140	440	2	16.30	93538940	30979	25.42	2700	3200	2700	3510	1890	2700	3019.45	0.00	0	-2231	3233	2966	2708	2441	2183	3100	2575	24	810	500	0	5	1	4730285	149	-0.73	3.85	12	0.65	-4299.00	815.00	10635	20240819	-70.47	1919	20250311	63.63	5300	-40.75	20250102	1919	63.63	20250311	8240	-61.89	20241209	435	621.84	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
34	20250324	161031	51	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-275	5	-9.24	330395685	121616	56.02	2685	2975	2450	3865	2085	2975	2716.71	0.00	0	2074	3521	3247	3111	2837	2701	3180	2770	24	890	500	0	5	1	4730285	128	-0.63	3.31	12	2.57	-4299.00	815.00	10635	20240819	-74.61	1919	20250311	40.70	5300	-49.06	20250102	1919	40.70	20250311	8240	-67.23	20241209	435	520.69	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
35	20250324	151038	51	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-275	5	-9.24	296322845	108962	50.19	2685	2975	2450	3865	2085	2975	2719.51	0.00	0	737	3521	3247	3111	2837	2701	3180	2770	24	890	500	0	5	1	4730285	128	-0.63	3.31	12	2.30	-4299.00	815.00	10635	20240819	-74.61	1919	20250311	40.70	5300	-49.06	20250102	1919	40.70	20250311	8240	-67.23	20241209	435	520.69	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
36	20250324	141040	51	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-320	5	-10.76	283178660	104054	47.93	2685	2975	2450	3865	2085	2975	2721.46	0.00	0	302	3521	3247	3111	2837	2701	3180	2770	24	890	500	0	5	1	4730285	126	-0.62	3.26	12	2.20	-4299.00	815.00	10635	20240819	-75.04	1919	20250311	38.35	5300	-49.91	20250102	1919	38.35	20250311	8240	-67.78	20241209	435	510.34	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
37	20250324	131040	51	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-285	5	-9.58	272582980	100094	46.10	2685	2975	2450	3865	2085	2975	2723.27	0.00	0	-2143	3521	3247	3111	2837	2701	3180	2770	24	890	500	0	5	1	4730285	127	-0.63	3.30	12	2.12	-4299.00	815.00	10635	20240819	-74.71	1919	20250311	40.18	5300	-49.25	20250102	1919	40.18	20250311	8240	-67.35	20241209	435	518.39	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
38	20250324	121038	51	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-320	5	-10.76	257940375	94635	43.59	2685	2975	2450	3865	2085	2975	2725.63	0.00	0	46	3521	3247	3111	2837	2701	3180	2770	24	890	500	0	5	1	4730285	126	-0.62	3.26	12	2.00	-4299.00	815.00	10635	20240819	-75.04	1919	20250311	38.35	5300	-49.91	20250102	1919	38.35	20250311	8240	-67.78	20241209	435	510.34	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
39	20250324	111037	51	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-280	5	-9.41	240973885	88289	40.67	2685	2975	2450	3865	2085	2975	2729.38	0.00	0	-362	3521	3247	3111	2837	2701	3180	2770	24	890	500	0	5	1	4730285	127	-0.63	3.31	12	1.87	-4299.00	815.00	10635	20240819	-74.66	1919	20250311	40.44	5300	-49.15	20250102	1919	40.44	20250311	8240	-67.29	20241209	435	519.54	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
40	20250324	101034	51	100.00	KOSDAQ		제약	N	N	N	N		N	2810	-165	5	-5.55	207252425	75994	35.00	2685	2975	2450	3865	2085	2975	2727.22	0.00	0	-4362	3521	3247	3111	2837	2701	3180	2770	24	890	500	0	5	1	4730285	133	-0.65	3.45	12	1.61	-4299.00	815.00	10635	20240819	-73.58	1919	20250311	46.43	5300	-46.98	20250102	1919	46.43	20250311	8240	-65.90	20241209	435	545.98	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
41	20250324	091036	51	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-235	5	-7.90	98116525	37715	17.37	2685	2740	2450	3865	2085	2975	2601.53	0.00	0	7617	3521	3247	3111	2837	2701	3180	2770	24	890	500	0	5	1	4730285	130	-0.64	3.36	12	0.80	-4299.00	815.00	10635	20240819	-74.24	1919	20250311	42.78	5300	-48.30	20250102	1919	42.78	20250311	8240	-66.75	20241209	435	529.89	20241004	0.00	N	244460	500	23 억		0	Y	N	0	N	00	N
42	20250321	161051	51	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-325	5	-9.85	617214806	198435	22.58	3300	3385	2975	4290	2310	3300	3111.25	0.00	0	3906	4020	3660	3205	2845	2390	3840	3025	24	990	500	0	5	1	4730285	141	-0.69	3.65	12	4.19	-4299.00	815.00	10635	20240819	-72.03	1919	20250311	55.03	5300	-43.87	20250102	1919	55.03	20250311	8240	-63.90	20241209	435	583.91	20241004	0.00	N	244460	500	23 억		0	N	Y	0	N	01	N
43	20250321	151036	51	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-310	5	-9.39	573071646	183607	20.90	3300	3385	2975	4290	2310	3300	3121.19	0.00	0	2396	4020	3660	3205	2845	2390	3840	3025	24	990	500	0	5	1	4730285	141	-0.70	3.67	12	3.88	-4299.00	815.00	10635	20240819	-71.89	1919	20250311	55.81	5300	-43.58	20250102	1919	55.81	20250311	8240	-63.71	20241209	435	587.36	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
44	20250321	141037	51	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-165	5	-5.00	480336721	153163	17.43	3300	3385	2975	4290	2310	3300	3136.11	0.00	0	7587	4020	3660	3205	2845	2390	3840	3025	24	990	500	0	5	1	4730285	148	-0.73	3.85	12	3.24	-4299.00	815.00	10635	20240819	-70.52	1919	20250311	63.37	5300	-40.85	20250102	1919	63.37	20250311	8240	-61.95	20241209	435	620.69	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
45	20250321	131038	51	100.00	KOSDAQ		제약	N	N	N	N		N	3115	-185	5	-5.61	458166691	146080	16.63	3300	3385	2975	4290	2310	3300	3136.41	0.00	0	7536	4020	3660	3205	2845	2390	3840	3025	24	990	500	0	5	1	4730285	147	-0.72	3.82	12	3.09	-4299.00	815.00	10635	20240819	-70.71	1919	20250311	62.32	5300	-41.23	20250102	1919	62.32	20250311	8240	-62.20	20241209	435	616.09	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
46	20250321	121039	51	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-235	5	-7.12	410227616	130523	14.85	3300	3385	2975	4290	2310	3300	3142.95	0.00	0	10593	4020	3660	3205	2845	2390	3840	3025	24	990	500	0	5	1	4730285	145	-0.71	3.76	12	2.76	-4299.00	815.00	10635	20240819	-71.18	1919	20250311	59.72	5300	-42.17	20250102	1919	59.72	20250311	8240	-62.80	20241209	435	604.60	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
47	20250321	111038	51	100.00	KOSDAQ		제약	N	N	N	N		N	3095	-205	5	-6.21	360468141	114180	12.99	3300	3385	2975	4290	2310	3300	3157.02	0.00	0	8023	4020	3660	3205	2845	2390	3840	3025	24	990	500	0	5	1	4730285	146	-0.72	3.80	12	2.41	-4299.00	815.00	10635	20240819	-70.90	1919	20250311	61.28	5300	-41.60	20250102	1919	61.28	20250311	8240	-62.44	20241209	435	611.49	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
48	20250321	101040	51	100.00	KOSDAQ		제약	N	N	N	N		N	3220	-80	5	-2.42	269870696	85209	9.70	3300	3385	2975	4290	2310	3300	3167.16	0.00	0	6624	4020	3660	3205	2845	2390	3840	3025	24	990	500	0	5	1	4730285	152	-0.75	3.95	12	1.80	-4299.00	815.00	10635	20240819	-69.72	1919	20250311	67.80	5300	-39.25	20250102	1919	67.80	20250311	8240	-60.92	20241209	435	640.23	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
49	20250321	091045	51	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-160	5	-4.85	116309030	36853	4.19	3300	3300	2975	4290	2310	3300	3156.02	0.00	0	1779	4020	3660	3205	2845	2390	3840	3025	24	990	500	0	5	1	4730285	149	-0.73	3.85	12	0.78	-4299.00	815.00	10635	20240819	-70.47	1919	20250311	63.63	5300	-40.75	20250102	1919	63.63	20250311	8240	-61.89	20241209	435	621.84	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
50	20250320	161650	51	100.00	KOSDAQ		제약	N	N	N	N		N	3300	510	2	18.28	2890307529	873726	149.83	2790	3565	2750	3625	1955	2790	3308.09	0.00	0	19350	3473	3131	2748	2406	2023	3302	2577	24	835	500	0	5	1	4730285	156	-0.77	4.05	12	18.47	-4299.00	815.00	10635	20240819	-68.97	1919	20250311	71.96	5300	-37.74	20250102	1919	71.96	20250311	8240	-59.95	20241209	435	658.62	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
51	20250320	151034	51	100.00	KOSDAQ		제약	N	N	N	N		N	3415	625	2	22.40	2704679254	818241	140.31	2790	3565	2750	3625	1955	2790	3305.54	0.00	0	17381	3473	3131	2748	2406	2023	3302	2577	24	835	500	0	5	1	4730285	162	-0.79	4.19	12	17.30	-4299.00	815.00	10635	20240819	-67.89	1919	20250311	77.96	5300	-35.57	20250102	1919	77.96	20250311	8240	-58.56	20241209	435	685.06	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
52	20250320	141038	51	100.00	KOSDAQ		제약	N	N	N	N		N	3440	650	2	23.30	2235409411	682512	117.04	2790	3540	2750	3625	1955	2790	3275.34	0.00	0	25122	3473	3131	2748	2406	2023	3302	2577	24	835	500	0	5	1	4730285	163	-0.80	4.22	12	14.43	-4299.00	815.00	10635	20240819	-67.65	1919	20250311	79.26	5300	-35.09	20250102	1919	79.26	20250311	8240	-58.25	20241209	435	690.80	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
53	20250320	131038	51	100.00	KOSDAQ		제약	N	N	N	N		N	3365	575	2	20.61	1865427079	575401	98.67	2790	3485	2750	3625	1955	2790	3242.04	0.00	0	34913	3473	3131	2748	2406	2023	3302	2577	24	835	500	0	5	1	4730285	159	-0.78	4.13	12	12.16	-4299.00	815.00	10635	20240819	-68.36	1919	20250311	75.35	5300	-36.51	20250102	1919	75.35	20250311	8240	-59.16	20241209	435	673.56	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
54	20250320	121035	51	100.00	KOSDAQ		제약	N	N	N	N		N	3300	510	2	18.28	1700317561	526004	90.20	2790	3485	2750	3625	1955	2790	3232.60	0.00	0	32692	3473	3131	2748	2406	2023	3302	2577	24	835	500	0	5	1	4730285	156	-0.77	4.05	12	11.12	-4299.00	815.00	10635	20240819	-68.97	1919	20250311	71.96	5300	-37.74	20250102	1919	71.96	20250311	8240	-59.95	20241209	435	658.62	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
55	20250320	111036	51	100.00	KOSDAQ		제약	N	N	N	N		N	3355	565	2	20.25	1495603191	463819	79.54	2790	3485	2750	3625	1955	2790	3224.64	0.00	0	23007	3473	3131	2748	2406	2023	3302	2577	24	835	500	0	5	1	4730285	159	-0.78	4.12	12	9.81	-4299.00	815.00	10635	20240819	-68.45	1919	20250311	74.83	5300	-36.70	20250102	1919	74.83	20250311	8240	-59.28	20241209	435	671.26	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
56	20250320	101034	51	100.00	KOSDAQ		제약	N	N	N	N		N	3180	390	2	13.98	884083667	281688	48.30	2790	3350	2750	3625	1955	2790	3138.65	0.00	0	27539	3473	3131	2748	2406	2023	3302	2577	24	835	500	0	5	1	4730285	150	-0.74	3.90	12	5.95	-4299.00	815.00	10635	20240819	-70.10	1919	20250311	65.71	5300	-40.00	20250102	1919	65.71	20250311	8240	-61.41	20241209	435	631.03	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
57	20250320	091038	51	100.00	KOSDAQ		제약	N	N	N	N		N	2970	180	2	6.45	111476770	38171	6.55	2790	3010	2750	3625	1955	2790	2920.81	0.00	0	4603	3473	3131	2748	2406	2023	3302	2577	24	835	500	0	5	1	4730285	140	-0.69	3.64	12	0.81	-4299.00	815.00	10635	20240819	-72.07	1919	20250311	54.77	5300	-43.96	20250102	1919	54.77	20250311	8240	-63.96	20241209	435	582.76	20241004	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
58	20250319	161030	51	100.00	KOSDAQ		제약	N	N	N	N		N	2790	410	2	17.23	1626816903	580838	225.58	2555	3090	2365	3090	1670	2380	2800.81	0.00	0	21641	2660	2520	2260	2120	1860	2590	2190	24	710	500	0	5	1	4703231	131	-0.65	3.42	12	12.35	-4299.00	815.00	10635	20240819	-73.77	1919	20250311	45.39	5300	-47.36	20250102	1919	45.39	20250311	8240	-66.14	20241209	421	562.71	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
59	20250319	151032	51	100.00	KOSDAQ		제약	N	N	N	N		N	2745	365	2	15.34	1597979888	570434	221.54	2555	3090	2365	3090	1670	2380	2801.34	0.00	0	17111	2660	2520	2260	2120	1860	2590	2190	24	710	500	0	5	1	4703231	129	-0.64	3.37	12	12.13	-4299.00	815.00	10635	20240819	-74.19	1919	20250311	43.04	5300	-48.21	20250102	1919	43.04	20250311	8240	-66.69	20241209	421	552.02	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
60	20250319	141035	51	100.00	KOSDAQ		제약	N	N	N	N		N	2995	615	2	25.84	1033893023	378441	146.97	2555	2995	2365	3090	1670	2380	2731.98	0.00	0	2676	2660	2520	2260	2120	1860	2590	2190	24	710	500	0	5	1	4703231	141	-0.70	3.67	12	8.05	-4299.00	815.00	10635	20240819	-71.84	1919	20250311	56.07	5300	-43.49	20250102	1919	56.07	20250311	8240	-63.65	20241209	421	611.40	20240319	0.00	N	244460	500	23 억		0	Y	N	0	N	00	N
61	20250319	131033	51	100.00	KOSDAQ		제약	N	N	N	N		N	2575	195	2	8.19	281691805	111556	43.32	2555	2645	2365	3090	1670	2380	2525.12	0.00	0	-759	2660	2520	2260	2120	1860	2590	2190	24	710	500	0	5	1	4703231	121	-0.60	3.16	12	2.37	-4299.00	815.00	10635	20240819	-75.79	1919	20250311	34.18	5300	-51.42	20250102	1919	34.18	20250311	8240	-68.75	20241209	421	511.64	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
62	20250319	121032	51	100.00	KOSDAQ		제약	N	N	N	N		N	2545	165	2	6.93	191478925	76938	29.88	2555	2580	2365	3090	1670	2380	2488.74	0.00	0	-3560	2660	2520	2260	2120	1860	2590	2190	24	710	500	0	5	1	4703231	120	-0.59	3.12	12	1.64	-4299.00	815.00	10635	20240819	-76.07	1919	20250311	32.62	5300	-51.98	20250102	1919	32.62	20250311	8240	-69.11	20241209	421	504.51	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
63	20250319	111032	51	100.00	KOSDAQ		제약	N	N	N	N		N	2520	140	2	5.88	164766055	66329	25.76	2555	2580	2365	3090	1670	2380	2484.07	0.00	0	-4597	2660	2520	2260	2120	1860	2590	2190	24	710	500	0	5	1	4703231	119	-0.59	3.09	12	1.41	-4299.00	815.00	10635	20240819	-76.30	1919	20250311	31.32	5300	-52.45	20250102	1919	31.32	20250311	8240	-69.42	20241209	421	498.57	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
64	20250319	101032	51	100.00	KOSDAQ		제약	N	N	N	N		N	2540	160	2	6.72	113965865	46314	17.99	2555	2555	2365	3090	1670	2380	2460.72	0.00	0	-6205	2660	2520	2260	2120	1860	2590	2190	24	710	500	0	5	1	4703231	119	-0.59	3.12	12	0.98	-4299.00	815.00	10635	20240819	-76.12	1919	20250311	32.36	5300	-52.08	20250102	1919	32.36	20250311	8240	-69.17	20241209	421	503.33	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
65	20250319	091037	51	100.00	KOSDAQ		제약	N	N	N	N		N	2370	-10	5	-0.42	27757560	11366	4.41	2555	2555	2370	3090	1670	2380	2442.16	0.00	0	-1354	2660	2520	2260	2120	1860	2590	2190	24	710	500	0	5	1	4703231	111	-0.55	2.91	12	0.24	-4299.00	815.00	10635	20240819	-77.72	1919	20250311	23.50	5300	-55.28	20250102	1919	23.50	20250311	8240	-71.24	20241209	421	462.95	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
66	20250318	161027	51	100.00	KOSDAQ		제약	N	N	N	N		N	2380	245	2	11.48	586212980	256966	301.86	2000	2400	2000	2775	1495	2135	2281.18	0.00	0	27681	2515	2325	2180	1990	1845	2252	1917	24	640	500	0	5	1	4703231	112	-0.55	2.92	12	5.46	-4299.00	815.00	10635	20240819	-77.62	1919	20250311	24.02	5300	-55.09	20250102	1919	24.02	20250311	8240	-71.12	20241209	421	465.32	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
67	20250318	151033	51	100.00	KOSDAQ		제약	N	N	N	N		N	2400	265	2	12.41	555899105	244284	286.96	2000	2400	2000	2775	1495	2135	2275.63	0.00	0	24547	2515	2325	2180	1990	1845	2252	1917	24	640	500	0	5	1	4703231	113	-0.56	2.94	12	5.19	-4299.00	815.00	10635	20240819	-77.43	1919	20250311	25.07	5300	-54.72	20250102	1919	25.07	20250311	8240	-70.87	20241209	421	470.07	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
68	20250318	141029	51	100.00	KOSDAQ		제약	N	N	N	N		N	2320	185	2	8.67	451808080	200249	235.24	2000	2360	2000	2775	1495	2135	2256.23	0.00	0	20690	2515	2325	2180	1990	1845	2252	1917	24	640	500	0	5	1	4703231	109	-0.54	2.85	12	4.26	-4299.00	815.00	10635	20240819	-78.19	1919	20250311	20.90	5300	-56.23	20250102	1919	20.90	20250311	8240	-71.84	20241209	421	451.07	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
69	20250318	131029	51	100.00	KOSDAQ		제약	N	N	N	N		N	2300	165	2	7.73	354153331	158407	186.08	2000	2345	2000	2775	1495	2135	2235.72	0.00	0	19939	2515	2325	2180	1990	1845	2252	1917	24	640	500	0	5	1	4703231	108	-0.54	2.82	12	3.37	-4299.00	815.00	10635	20240819	-78.37	1919	20250311	19.85	5300	-56.60	20250102	1919	19.85	20250311	8240	-72.09	20241209	421	446.32	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
70	20250318	121030	51	100.00	KOSDAQ		제약	N	N	N	N		N	2270	135	2	6.32	319003011	143073	168.07	2000	2345	2000	2775	1495	2135	2229.65	0.00	0	17141	2515	2325	2180	1990	1845	2252	1917	24	640	500	0	5	1	4703231	107	-0.53	2.79	12	3.04	-4299.00	815.00	10635	20240819	-78.66	1919	20250311	18.29	5300	-57.17	20250102	1919	18.29	20250311	8240	-72.45	20241209	421	439.19	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
71	20250318	111029	51	100.00	KOSDAQ		제약	N	N	N	N		N	2285	150	2	7.03	297640046	133716	157.08	2000	2345	2000	2775	1495	2135	2225.91	0.00	0	15696	2515	2325	2180	1990	1845	2252	1917	24	640	500	0	5	1	4703231	107	-0.53	2.80	12	2.84	-4299.00	815.00	10635	20240819	-78.51	1919	20250311	19.07	5300	-56.89	20250102	1919	19.07	20250311	8240	-72.27	20241209	421	442.76	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
72	20250318	101031	51	100.00	KOSDAQ		제약	N	N	N	N		N	2195	60	2	2.81	176020335	80454	94.51	2000	2345	2000	2775	1495	2135	2187.84	0.00	0	3819	2515	2325	2180	1990	1845	2252	1917	24	640	500	0	5	1	4703231	103	-0.51	2.69	12	1.71	-4299.00	815.00	10635	20240819	-79.36	1919	20250311	14.38	5300	-58.58	20250102	1919	14.38	20250311	8240	-73.36	20241209	421	421.38	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
73	20250318	091034	51	100.00	KOSDAQ		제약	N	N	N	N		N	2135	0	3	0.00	41913870	20052	23.56	2000	2135	2000	2775	1495	2135	2090.26	0.00	0	2050	2515	2325	2180	1990	1845	2252	1917	24	640	500	0	5	1	4703231	100	-0.50	2.62	12	0.43	-4299.00	815.00	10635	20240819	-79.92	1919	20250311	11.26	5300	-59.72	20250102	1919	11.26	20250311	8240	-74.09	20241209	421	407.13	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
74	20250317	161026	51	100.00	KOSDAQ		제약	N	N	N	N		N	2135	-65	5	-2.95	180075860	85127	35.53	2165	2370	2035	2860	1540	2200	2115.38	0.00	0	-2516	2790	2495	2255	1960	1720	2642	2107	24	660	500	0	5	1	4703231	100	-0.50	2.62	12	1.81	-4299.00	815.00	10635	20240819	-79.92	1919	20250311	11.26	5300	-59.72	20250102	1919	11.26	20250311	8240	-74.09	20241209	421	407.13	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
75	20250317	151025	51	100.00	KOSDAQ		제약	N	N	N	N		N	2180	-20	5	-0.91	174229935	82403	34.39	2165	2370	2035	2860	1540	2200	2114.36	0.00	0	-1087	2790	2495	2255	1960	1720	2642	2107	24	660	500	0	5	1	4703231	103	-0.51	2.67	12	1.75	-4299.00	815.00	10635	20240819	-79.50	1919	20250311	13.60	5300	-58.87	20250102	1919	13.60	20250311	8240	-73.54	20241209	421	417.81	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
76	20250317	141028	51	100.00	KOSDAQ		제약	N	N	N	N		N	2205	5	2	0.23	159068810	75384	31.46	2165	2370	2035	2860	1540	2200	2110.11	0.00	0	-2009	2790	2495	2255	1960	1720	2642	2107	24	660	500	0	5	1	4703231	104	-0.51	2.71	12	1.60	-4299.00	815.00	10635	20240819	-79.27	1919	20250311	14.90	5300	-58.40	20250102	1919	14.90	20250311	8240	-73.24	20241209	421	423.75	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
77	20250317	131026	51	100.00	KOSDAQ		제약	N	N	N	N		N	2120	-80	5	-3.64	115946305	55918	23.34	2165	2165	2035	2860	1540	2200	2073.51	0.00	0	-206	2790	2495	2255	1960	1720	2642	2107	24	660	500	0	5	1	4703231	100	-0.49	2.60	12	1.19	-4299.00	815.00	10635	20240819	-80.07	1919	20250311	10.47	5300	-60.00	20250102	1919	10.47	20250311	8240	-74.27	20241209	421	403.56	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
78	20250317	121026	51	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-120	5	-5.45	112676725	54366	22.69	2165	2165	2035	2860	1540	2200	2072.56	0.00	0	779	2790	2495	2255	1960	1720	2642	2107	24	660	500	0	5	1	4703231	98	-0.48	2.55	12	1.16	-4299.00	815.00	10635	20240819	-80.44	1919	20250311	8.39	5300	-60.75	20250102	1919	8.39	20250311	8240	-74.76	20241209	421	394.06	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
79	20250317	111026	51	100.00	KOSDAQ		제약	N	N	N	N		N	2095	-105	5	-4.77	106408220	51371	21.44	2165	2165	2035	2860	1540	2200	2071.37	0.00	0	2090	2790	2495	2255	1960	1720	2642	2107	24	660	500	0	5	1	4703231	99	-0.49	2.57	12	1.09	-4299.00	815.00	10635	20240819	-80.30	1919	20250311	9.17	5300	-60.47	20250102	1919	9.17	20250311	8240	-74.58	20241209	421	397.62	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
80	20250317	101025	51	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-135	5	-6.14	65382320	31567	13.17	2165	2165	2035	2860	1540	2200	2071.22	0.00	0	1665	2790	2495	2255	1960	1720	2642	2107	24	660	500	0	5	1	4703231	97	-0.48	2.53	12	0.67	-4299.00	815.00	10635	20240819	-80.58	1919	20250311	7.61	5300	-61.04	20250102	1919	7.61	20250311	8240	-74.94	20241209	421	390.50	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
81	20250317	091028	51	100.00	KOSDAQ		제약	N	N	N	N		N	2110	-90	5	-4.09	26642305	12747	5.32	2165	2165	2055	2860	1540	2200	2090.08	0.00	0	2389	2790	2495	2255	1960	1720	2642	2107	24	660	500	0	5	1	4703231	99	-0.49	2.59	12	0.27	-4299.00	815.00	10635	20240819	-80.16	1919	20250311	9.95	5300	-60.19	20250102	1919	9.95	20250311	8240	-74.39	20241209	421	401.19	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
82	20250314	161021	51	100.00	KOSDAQ		제약	N	N	N	N		N	2200	155	2	7.58	547145553	238590	1598.16	2060	2550	2015	2655	1435	2045	2293.27	0.00	0	843	2195	2120	2070	1995	1945	2095	1970	24	610	500	0	5	1	4703231	103	-0.51	2.70	12	5.07	-4299.00	815.00	10635	20240819	-79.31	1919	20250311	14.64	5300	-58.49	20250102	1919	14.64	20250311	8240	-73.30	20241209	421	422.57	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
83	20250314	151029	51	100.00	KOSDAQ		제약	N	N	N	N		N	2245	200	2	9.78	527279910	229648	1538.27	2060	2550	2015	2655	1435	2045	2296.04	0.00	0	1845	2195	2120	2070	1995	1945	2095	1970	24	610	500	0	5	1	4703231	106	-0.52	2.75	12	4.88	-4299.00	815.00	10635	20240819	-78.89	1919	20250311	16.99	5300	-57.64	20250102	1919	16.99	20250311	8240	-72.75	20241209	421	433.25	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
84	20250314	141023	51	100.00	KOSDAQ		제약	N	N	N	N		N	2120	75	2	3.67	174167586	77076	516.28	2060	2500	2015	2655	1435	2045	2259.69	0.00	0	-588	2195	2120	2070	1995	1945	2095	1970	24	610	500	0	5	1	4703231	100	-0.49	2.60	12	1.64	-4299.00	815.00	10635	20240819	-80.07	1919	20250311	10.47	5300	-60.00	20250102	1919	10.47	20250311	8240	-74.27	20241209	421	403.56	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
85	20250314	131022	51	100.00	KOSDAQ		제약	N	N	N	N		N	2265	220	2	10.76	31813655	14988	100.40	2060	2265	2015	2655	1435	2045	2122.61	0.00	0	-596	2195	2120	2070	1995	1945	2095	1970	24	610	500	0	5	1	4703231	107	-0.53	2.78	12	0.32	-4299.00	815.00	10635	20240819	-78.70	1919	20250311	18.03	5300	-57.26	20250102	1919	18.03	20250311	8240	-72.51	20241209	421	438.00	20240319	0.00	N	244460	500	23 억		0	Y	N	0	N	00	N
86	20250314	121024	51	100.00	KOSDAQ		제약	N	N	N	N		N	2090	45	2	2.20	14827050	7198	48.21	2060	2150	2015	2655	1435	2045	2059.88	0.00	0	-552	2195	2120	2070	1995	1945	2095	1970	24	610	500	0	5	1	4703231	98	-0.49	2.56	12	0.15	-4299.00	815.00	10635	20240819	-80.35	1919	20250311	8.91	5300	-60.57	20250102	1919	8.91	20250311	8240	-74.64	20241209	421	396.44	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
87	20250314	111024	51	100.00	KOSDAQ		제약	N	N	N	N		N	2060	15	2	0.73	11280540	5489	36.77	2060	2150	2015	2655	1435	2045	2055.12	0.00	0	-528	2195	2120	2070	1995	1945	2095	1970	24	610	500	0	5	1	4703231	97	-0.48	2.53	12	0.12	-4299.00	815.00	10635	20240819	-80.63	1919	20250311	7.35	5300	-61.13	20250102	1919	7.35	20250311	8240	-75.00	20241209	421	389.31	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
88	20250314	101023	51	100.00	KOSDAQ		제약	N	N	N	N		N	2045	0	3	0.00	7669630	3743	25.07	2060	2150	2015	2655	1435	2045	2049.06	0.00	0	83	2195	2120	2070	1995	1945	2095	1970	24	610	500	0	5	1	4703231	96	-0.48	2.51	12	0.08	-4299.00	815.00	10635	20240819	-80.77	1919	20250311	6.57	5300	-61.42	20250102	1919	6.57	20250311	8240	-75.18	20241209	421	385.75	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
89	20250314	091028	51	100.00	KOSDAQ		제약	N	N	N	N		N	2040	-5	5	-0.24	95900	47	0.31	2060	2060	2040	2655	1435	2045	2040.43	0.00	0	46	2195	2120	2070	1995	1945	2095	1970	24	610	500	0	5	1	4703231	96	-0.47	2.50	12	0.00	-4299.00	815.00	10635	20240819	-80.82	1919	20250311	6.31	5300	-61.51	20250102	1919	6.31	20250311	8240	-75.24	20241209	421	384.56	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
90	20250313	161016	51	100.00	KOSDAQ		제약	N	N	N	N		N	2045	-10	5	-0.49	30470285	14929	45.44	2145	2145	2020	2670	1440	2055	2041.01	0.00	0	-710	2205	2129	2064	1988	1923	2168	2027	24	615	500	0	5	1	4703231	96	-0.48	2.51	12	0.32	-4299.00	815.00	10635	20240819	-80.77	1919	20250311	6.57	5300	-61.42	20250102	1919	6.57	20250311	8240	-75.18	20241209	421	385.75	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
91	20250313	151017	51	100.00	KOSDAQ		제약	N	N	N	N		N	2040	-15	5	-0.73	30378690	14884	45.30	2145	2145	2020	2670	1440	2055	2041.03	0.00	0	-707	2205	2129	2064	1988	1923	2168	2027	24	615	500	0	5	1	4703231	96	-0.47	2.50	12	0.32	-4299.00	815.00	10635	20240819	-80.82	1919	20250311	6.31	5300	-61.51	20250102	1919	6.31	20250311	8240	-75.24	20241209	421	384.56	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
92	20250313	141017	51	100.00	KOSDAQ		제약	N	N	N	N		N	2045	-10	5	-0.49	30050235	14723	44.81	2145	2145	2020	2670	1440	2055	2041.04	0.00	0	-780	2205	2129	2064	1988	1923	2168	2027	24	615	500	0	5	1	4703231	96	-0.48	2.51	12	0.31	-4299.00	815.00	10635	20240819	-80.77	1919	20250311	6.57	5300	-61.42	20250102	1919	6.57	20250311	8240	-75.18	20241209	421	385.75	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
93	20250313	131017	51	100.00	KOSDAQ		제약	N	N	N	N		N	2060	5	2	0.24	18398440	9012	27.43	2145	2145	2020	2670	1440	2055	2041.55	0.00	0	-365	2205	2129	2064	1988	1923	2168	2027	24	615	500	0	5	1	4703231	97	-0.48	2.53	12	0.19	-4299.00	815.00	10635	20240819	-80.63	1919	20250311	7.35	5300	-61.13	20250102	1919	7.35	20250311	8240	-75.00	20241209	421	389.31	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
94	20250313	121016	51	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-5	5	-0.24	14617260	7166	21.81	2145	2145	2020	2670	1440	2055	2039.81	0.00	0	-296	2205	2129	2064	1988	1923	2168	2027	24	615	500	0	5	1	4703231	96	-0.48	2.52	12	0.15	-4299.00	815.00	10635	20240819	-80.72	1919	20250311	6.83	5300	-61.32	20250102	1919	6.83	20250311	8240	-75.12	20241209	421	386.94	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
95	20250313	111018	51	100.00	KOSDAQ		제약	N	N	N	N		N	2020	-35	5	-1.70	11748065	5760	17.53	2145	2145	2020	2670	1440	2055	2039.59	0.00	0	240	2205	2129	2064	1988	1923	2168	2027	24	615	500	0	5	1	4703231	95	-0.47	2.48	12	0.12	-4299.00	815.00	10635	20240819	-81.01	1919	20250311	5.26	5300	-61.89	20250102	1919	5.26	20250311	8240	-75.49	20241209	421	379.81	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
96	20250313	101016	51	100.00	KOSDAQ		제약	N	N	N	N		N	2020	-35	5	-1.70	7881825	3863	11.76	2145	2145	2020	2670	1440	2055	2040.34	0.00	0	422	2205	2129	2064	1988	1923	2168	2027	24	615	500	0	5	1	4703231	95	-0.47	2.48	12	0.08	-4299.00	815.00	10635	20240819	-81.01	1919	20250311	5.26	5300	-61.89	20250102	1919	5.26	20250311	8240	-75.49	20241209	421	379.81	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
97	20250313	091019	51	100.00	KOSDAQ		제약	N	N	N	N		N	2075	20	2	0.97	261100	124	0.38	2145	2145	2070	2670	1440	2055	2105.65	0.00	0	-40	2205	2129	2064	1988	1923	2168	2027	24	615	500	0	5	1	4703231	98	-0.48	2.55	12	0.00	-4299.00	815.00	10635	20240819	-80.49	1919	20250311	8.13	5300	-60.85	20250102	1919	8.13	20250311	8240	-74.82	20241209	421	392.87	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
98	20250312	161011	51	100.00	KOSDAQ		제약	N	N	N	N		N	2055	35	2	1.73	67787456	32855	40.74	2020	2140	1999	2625	1415	2020	2063.23	0.00	0	-1930	2207	2113	2016	1922	1825	2065	1874	24	605	500	0	5	1	4703231	97	-0.48	2.52	12	0.70	-4299.00	815.00	10635	20240819	-80.68	1919	20250311	7.09	5300	-61.23	20250102	1919	7.09	20250311	8240	-75.06	20241209	421	388.12	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
99	20250312	151012	51	100.00	KOSDAQ		제약	N	N	N	N		N	2060	40	2	1.98	67713366	32819	40.70	2020	2140	1999	2625	1415	2020	2063.24	0.00	0	-1923	2207	2113	2016	1922	1825	2065	1874	24	605	500	0	5	1	4703231	97	-0.48	2.53	12	0.70	-4299.00	815.00	10635	20240819	-80.63	1919	20250311	7.35	5300	-61.13	20250102	1919	7.35	20250311	8240	-75.00	20241209	421	389.31	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
100	20250312	141009	51	100.00	KOSDAQ		제약	N	N	N	N		N	2050	30	2	1.49	54008881	26118	32.39	2020	2140	1999	2625	1415	2020	2067.88	0.00	0	-1353	2207	2113	2016	1922	1825	2065	1874	24	605	500	0	5	1	4703231	96	-0.48	2.52	12	0.56	-4299.00	815.00	10635	20240819	-80.72	1919	20250311	6.83	5300	-61.32	20250102	1919	6.83	20250311	8240	-75.12	20241209	421	386.94	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
101	20250312	131011	51	100.00	KOSDAQ		제약	N	N	N	N		N	2075	55	2	2.72	51464416	24876	30.85	2020	2140	1999	2625	1415	2020	2068.84	0.00	0	-1409	2207	2113	2016	1922	1825	2065	1874	24	605	500	0	5	1	4703231	98	-0.48	2.55	12	0.53	-4299.00	815.00	10635	20240819	-80.49	1919	20250311	8.13	5300	-60.85	20250102	1919	8.13	20250311	8240	-74.82	20241209	421	392.87	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
102	20250312	121013	51	100.00	KOSDAQ		제약	N	N	N	N		N	2075	55	2	2.72	48516781	23458	29.09	2020	2140	1999	2625	1415	2020	2068.24	0.00	0	-1116	2207	2113	2016	1922	1825	2065	1874	24	605	500	0	5	1	4703231	98	-0.48	2.55	12	0.50	-4299.00	815.00	10635	20240819	-80.49	1919	20250311	8.13	5300	-60.85	20250102	1919	8.13	20250311	8240	-74.82	20241209	421	392.87	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
103	20250312	111006	51	100.00	KOSDAQ		제약	N	N	N	N		N	2070	50	2	2.48	24075806	11610	14.40	2020	2140	1999	2625	1415	2020	2073.71	0.00	0	-922	2207	2113	2016	1922	1825	2065	1874	24	605	500	0	5	1	4703231	97	-0.48	2.54	12	0.25	-4299.00	815.00	10635	20240819	-80.54	1919	20250311	7.87	5300	-60.94	20250102	1919	7.87	20250311	8240	-74.88	20241209	421	391.69	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
104	20250312	101008	51	100.00	KOSDAQ		제약	N	N	N	N		N	2075	55	2	2.72	3864016	1880	2.33	2020	2090	1999	2625	1415	2020	2055.33	0.00	0	-456	2207	2113	2016	1922	1825	2065	1874	24	605	500	0	5	1	4703231	98	-0.48	2.55	12	0.04	-4299.00	815.00	10635	20240819	-80.49	1919	20250311	8.13	5300	-60.85	20250102	1919	8.13	20250311	8240	-74.82	20241209	421	392.87	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
105	20250312	091014	51	100.00	KOSDAQ		제약	N	N	N	N		N	2085	65	2	3.22	543421	265	0.33	2020	2090	1999	2625	1415	2020	2050.65	0.00	0	-86	2207	2113	2016	1922	1825	2065	1874	24	605	500	0	5	1	4703231	98	-0.48	2.56	12	0.01	-4299.00	815.00	10635	20240819	-80.39	1919	20250311	8.65	5300	-60.66	20250102	1919	8.65	20250311	8240	-74.70	20241209	421	395.25	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
106	20250311	161003	51	100.00	KOSDAQ		제약	N	N	N	N		N	2020	-120	5	-5.61	157934685	80187	194.80	2110	2110	1919	2780	1500	2140	1969.58	0.00	0	-4652	2310	2225	2175	2090	2040	2200	2065	24	640	500	0	5	1	4703231	95	-0.47	2.48	12	1.70	-4299.00	815.00	10635	20240819	-81.01	1919	20250311	5.26	5300	-61.89	20250102	1919	5.26	20250311	8240	-75.49	20241209	421	379.81	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
107	20250311	151006	51	100.00	KOSDAQ		제약	N	N	N	N		N	1988	-152	5	-7.10	155078778	78772	191.36	2110	2110	1919	2780	1500	2140	1968.70	0.00	0	-4367	2310	2225	2175	2090	2040	2200	2065	24	640	500	0	1	1	4703231	94	-0.46	2.44	12	1.67	-4299.00	815.00	10635	20240819	-81.31	1919	20250311	3.60	5300	-62.49	20250102	1919	3.60	20250311	8240	-75.87	20241209	421	372.21	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
108	20250311	141008	51	100.00	KOSDAQ		제약	N	N	N	N		N	1999	-141	5	-6.59	131168550	66997	162.76	2110	2110	1919	2780	1500	2140	1957.83	0.00	0	-4426	2310	2225	2175	2090	2040	2200	2065	24	640	500	0	1	1	4703231	94	-0.46	2.45	12	1.42	-4299.00	815.00	10635	20240819	-81.20	1919	20250311	4.17	5300	-62.28	20250102	1919	4.17	20250311	8240	-75.74	20241209	421	374.82	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
109	20250311	131006	51	100.00	KOSDAQ		제약	N	N	N	N		N	1967	-173	5	-8.08	126650164	64704	157.19	2110	2110	1919	2780	1500	2140	1957.38	0.00	0	-4313	2310	2225	2175	2090	2040	2200	2065	24	640	500	0	1	1	4703231	93	-0.46	2.41	12	1.38	-4299.00	815.00	10635	20240819	-81.50	1919	20250311	2.50	5300	-62.89	20250102	1919	2.50	20250311	8240	-76.13	20241209	421	367.22	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
110	20250311	121004	51	100.00	KOSDAQ		제약	N	N	N	N		N	1946	-194	5	-9.07	107654793	54958	133.51	2110	2110	1919	2780	1500	2140	1958.86	0.00	0	-3101	2310	2225	2175	2090	2040	2200	2065	24	640	500	0	1	1	4703231	92	-0.45	2.39	12	1.17	-4299.00	815.00	10635	20240819	-81.70	1919	20250311	1.41	5300	-63.28	20250102	1919	1.41	20250311	8240	-76.38	20241209	421	362.23	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
111	20250311	111004	51	100.00	KOSDAQ		제약	N	N	N	N		N	1951	-189	5	-8.83	96988962	49430	120.08	2110	2110	1920	2780	1500	2140	1962.15	0.00	0	-2746	2310	2225	2175	2090	2040	2200	2065	24	640	500	0	1	1	4703231	92	-0.45	2.39	12	1.05	-4299.00	815.00	10635	20240819	-81.65	1920	20250311	1.61	5300	-63.19	20250102	1920	1.61	20250311	8240	-76.32	20241209	421	363.42	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
112	20250311	101005	51	100.00	KOSDAQ		제약	N	N	N	N		N	1936	-204	5	-9.53	69965362	35476	86.18	2110	2110	1921	2780	1500	2140	1972.19	0.00	0	-515	2310	2225	2175	2090	2040	2200	2065	24	640	500	0	1	1	4703231	91	-0.45	2.38	12	0.75	-4299.00	815.00	10635	20240819	-81.80	1921	20250311	0.78	5300	-63.47	20250102	1921	0.78	20250311	8240	-76.50	20241209	421	359.86	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
113	20250311	091006	51	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-75	5	-3.50	999215	480	1.17	2110	2110	2065	2780	1500	2140	2081.70	0.00	0	13	2310	2225	2175	2090	2040	2200	2065	24	640	500	0	5	1	4703231	97	-0.48	2.53	12	0.01	-4299.00	815.00	10635	20240819	-80.58	2065	20250311	0.00	5300	-61.04	20250102	2065	0.00	20250311	8240	-74.94	20241209	421	390.50	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
114	20250310	160956	51	100.00	KOSDAQ		제약	N	N	N	N		N	2140	-195	5	-8.35	88726705	41103	214.58	2235	2260	2125	3035	1635	2335	2158.65	0.00	0	-12825	2448	2391	2318	2261	2188	2420	2290	24	700	500	0	5	1	4703231	101	-0.50	2.63	12	0.87	-4299.00	815.00	10635	20240819	-79.88	2085	20250204	2.64	5300	-59.62	20250102	2085	2.64	20250204	8240	-74.03	20241209	421	408.31	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
115	20250310	151003	51	100.00	KOSDAQ		제약	N	N	N	N		N	2135	-200	5	-8.57	86136385	39892	208.26	2235	2260	2125	3035	1635	2335	2159.24	0.00	0	-12233	2448	2391	2318	2261	2188	2420	2290	24	700	500	0	5	1	4703231	100	-0.50	2.62	12	0.85	-4299.00	815.00	10635	20240819	-79.92	2085	20250204	2.40	5300	-59.72	20250102	2085	2.40	20250204	8240	-74.09	20241209	421	407.13	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
116	20250310	141002	51	100.00	KOSDAQ		제약	N	N	N	N		N	2135	-200	5	-8.57	79994180	37028	193.31	2235	2260	2125	3035	1635	2335	2160.37	0.00	0	-11815	2448	2391	2318	2261	2188	2420	2290	24	700	500	0	5	1	4703231	100	-0.50	2.62	12	0.79	-4299.00	815.00	10635	20240819	-79.92	2085	20250204	2.40	5300	-59.72	20250102	2085	2.40	20250204	8240	-74.09	20241209	421	407.13	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
117	20250310	131000	51	100.00	KOSDAQ		제약	N	N	N	N		N	2140	-195	5	-8.35	73256260	33882	176.88	2235	2260	2125	3035	1635	2335	2162.10	0.00	0	-11082	2448	2391	2318	2261	2188	2420	2290	24	700	500	0	5	1	4703231	101	-0.50	2.63	12	0.72	-4299.00	815.00	10635	20240819	-79.88	2085	20250204	2.64	5300	-59.62	20250102	2085	2.64	20250204	8240	-74.03	20241209	421	408.31	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
118	20250310	120958	51	100.00	KOSDAQ		제약	N	N	N	N		N	2135	-200	5	-8.57	66697470	30811	160.85	2235	2260	2125	3035	1635	2335	2164.73	0.00	0	-9554	2448	2391	2318	2261	2188	2420	2290	24	700	500	0	5	1	4703231	100	-0.50	2.62	12	0.66	-4299.00	815.00	10635	20240819	-79.92	2085	20250204	2.40	5300	-59.72	20250102	2085	2.40	20250204	8240	-74.09	20241209	421	407.13	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
119	20250310	110957	51	100.00	KOSDAQ		제약	N	N	N	N		N	2165	-170	5	-7.28	37159080	17067	89.10	2235	2260	2125	3035	1635	2335	2177.25	0.00	0	-5623	2448	2391	2318	2261	2188	2420	2290	24	700	500	0	5	1	4703231	102	-0.50	2.66	12	0.36	-4299.00	815.00	10635	20240819	-79.64	2085	20250204	3.84	5300	-59.15	20250102	2085	3.84	20250204	8240	-73.73	20241209	421	414.25	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
120	20250310	100958	51	100.00	KOSDAQ		제약	N	N	N	N		N	2160	-175	5	-7.49	33350760	15310	79.93	2235	2260	2125	3035	1635	2335	2178.36	0.00	0	-4526	2448	2391	2318	2261	2188	2420	2290	24	700	500	0	5	1	4703231	102	-0.50	2.65	12	0.33	-4299.00	815.00	10635	20240819	-79.69	2085	20250204	3.60	5300	-59.25	20250102	2085	3.60	20250204	8240	-73.79	20241209	421	413.06	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
121	20250310	091000	51	100.00	KOSDAQ		제약	N	N	N	N		N	2160	-175	5	-7.49	15515015	7082	36.97	2235	2260	2125	3035	1635	2335	2190.77	0.00	0	78	2448	2391	2318	2261	2188	2420	2290	24	700	500	0	5	1	4703231	102	-0.50	2.65	12	0.15	-4299.00	815.00	10635	20240819	-79.69	2085	20250204	3.60	5300	-59.25	20250102	2085	3.60	20250204	8240	-73.79	20241209	421	413.06	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
122	20250307	160956	51	100.00	KOSDAQ		제약	N	N	N	N		N	2335	50	2	2.19	43928385	19155	173.87	2275	2375	2245	2970	1600	2285	2293.31	0.00	0	-2564	2375	2330	2270	2225	2165	2352	2247	24	685	500	0	5	1	4703231	110	-0.54	2.87	12	0.41	-4299.00	815.00	10635	20240819	-78.04	2085	20250204	11.99	5300	-55.94	20250102	2085	11.99	20250204	8240	-71.66	20241209	421	454.63	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
123	20250307	151000	51	100.00	KOSDAQ		제약	N	N	N	N		N	2320	35	2	1.53	42649040	18605	168.88	2275	2375	2245	2970	1600	2285	2292.34	0.00	0	-2503	2375	2330	2270	2225	2165	2352	2247	24	685	500	0	5	1	4703231	109	-0.54	2.85	12	0.40	-4299.00	815.00	10635	20240819	-78.19	2085	20250204	11.27	5300	-56.23	20250102	2085	11.27	20250204	8240	-71.84	20241209	421	451.07	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
124	20250307	140957	51	100.00	KOSDAQ		제약	N	N	N	N		N	2335	50	2	2.19	40758445	17789	161.47	2275	2375	2245	2970	1600	2285	2291.22	0.00	0	-2446	2375	2330	2270	2225	2165	2352	2247	24	685	500	0	5	1	4703231	110	-0.54	2.87	12	0.38	-4299.00	815.00	10635	20240819	-78.04	2085	20250204	11.99	5300	-55.94	20250102	2085	11.99	20250204	8240	-71.66	20241209	421	454.63	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
125	20250307	130959	51	100.00	KOSDAQ		제약	N	N	N	N		N	2320	35	2	1.53	40058400	17489	158.75	2275	2375	2245	2970	1600	2285	2290.49	0.00	0	-2483	2375	2330	2270	2225	2165	2352	2247	24	685	500	0	5	1	4703231	109	-0.54	2.85	12	0.37	-4299.00	815.00	10635	20240819	-78.19	2085	20250204	11.27	5300	-56.23	20250102	2085	11.27	20250204	8240	-71.84	20241209	421	451.07	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
126	20250307	120959	51	100.00	KOSDAQ		제약	N	N	N	N		N	2335	50	2	2.19	40014260	17470	158.57	2275	2375	2245	2970	1600	2285	2290.46	0.00	0	-2496	2375	2330	2270	2225	2165	2352	2247	24	685	500	0	5	1	4703231	110	-0.54	2.87	12	0.37	-4299.00	815.00	10635	20240819	-78.04	2085	20250204	11.99	5300	-55.94	20250102	2085	11.99	20250204	8240	-71.66	20241209	421	454.63	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
127	20250307	110957	51	100.00	KOSDAQ		제약	N	N	N	N		N	2300	15	2	0.66	36938710	16149	146.58	2275	2375	2245	2970	1600	2285	2287.37	0.00	0	-2408	2375	2330	2270	2225	2165	2352	2247	24	685	500	0	5	1	4703231	108	-0.54	2.82	12	0.34	-4299.00	815.00	10635	20240819	-78.37	2085	20250204	10.31	5300	-56.60	20250102	2085	10.31	20250204	8240	-72.09	20241209	421	446.32	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
128	20250307	100954	51	100.00	KOSDAQ		제약	N	N	N	N		N	2305	20	2	0.88	28746665	12591	114.29	2275	2375	2245	2970	1600	2285	2283.11	0.00	0	-1474	2375	2330	2270	2225	2165	2352	2247	24	685	500	0	5	1	4703231	108	-0.54	2.83	12	0.27	-4299.00	815.00	10635	20240819	-78.33	2085	20250204	10.55	5300	-56.51	20250102	2085	10.55	20250204	8240	-72.03	20241209	421	447.51	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
129	20250307	091001	51	100.00	KOSDAQ		제약	N	N	N	N		N	2355	70	2	3.06	265065	116	1.05	2275	2375	2275	2970	1600	2285	2285.04	0.00	0	4	2375	2330	2270	2225	2165	2352	2247	24	685	500	0	5	1	4703231	111	-0.55	2.89	12	0.00	-4299.00	815.00	10635	20240819	-77.86	2085	20250204	12.95	5300	-55.57	20250102	2085	12.95	20250204	8240	-71.42	20241209	421	459.38	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
130	20250306	160951	51	100.00	KOSDAQ		제약	N	N	N	N		N	2285	5	2	0.22	23641555	10525	34.82	2270	2315	2210	2960	1600	2280	2246.23	0.00	0	-1460	2486	2382	2291	2187	2096	2337	2142	24	680	500	0	5	1	4703231	107	-0.53	2.80	12	0.22	-4299.00	815.00	10635	20240819	-78.51	2085	20250204	9.59	5300	-56.89	20250102	2085	9.59	20250204	8240	-72.27	20241209	421	442.76	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
131	20250306	150951	51	100.00	KOSDAQ		제약	N	N	N	N		N	2250	-30	5	-1.32	21249630	9465	31.32	2270	2315	2210	2960	1600	2280	2245.07	0.00	0	-1218	2486	2382	2291	2187	2096	2337	2142	24	680	500	0	5	1	4703231	106	-0.52	2.76	12	0.20	-4299.00	815.00	10635	20240819	-78.84	2085	20250204	7.91	5300	-57.55	20250102	2085	7.91	20250204	8240	-72.69	20241209	421	434.44	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
132	20250306	140950	51	100.00	KOSDAQ		제약	N	N	N	N		N	2275	-5	5	-0.22	17815760	7944	26.28	2270	2315	2210	2960	1600	2280	2242.67	0.00	0	-1481	2486	2382	2291	2187	2096	2337	2142	24	680	500	0	5	1	4703231	107	-0.53	2.79	12	0.17	-4299.00	815.00	10635	20240819	-78.61	2085	20250204	9.11	5300	-57.08	20250102	2085	9.11	20250204	8240	-72.39	20241209	421	440.38	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
133	20250306	130951	51	100.00	KOSDAQ		제약	N	N	N	N		N	2290	10	2	0.44	16058265	7170	23.72	2270	2315	2210	2960	1600	2280	2239.65	0.00	0	-1294	2486	2382	2291	2187	2096	2337	2142	24	680	500	0	5	1	4703231	108	-0.53	2.81	12	0.15	-4299.00	815.00	10635	20240819	-78.47	2085	20250204	9.83	5300	-56.79	20250102	2085	9.83	20250204	8240	-72.21	20241209	421	443.94	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
134	20250306	120950	51	100.00	KOSDAQ		제약	N	N	N	N		N	2230	-50	5	-2.19	13171740	5893	19.50	2270	2270	2210	2960	1600	2280	2235.15	0.00	0	-819	2486	2382	2291	2187	2096	2337	2142	24	680	500	0	5	1	4703231	105	-0.52	2.74	12	0.13	-4299.00	815.00	10635	20240819	-79.03	2085	20250204	6.95	5300	-57.92	20250102	2085	6.95	20250204	8240	-72.94	20241209	421	429.69	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
135	20250306	110947	51	100.00	KOSDAQ		제약	N	N	N	N		N	2255	-25	5	-1.10	12407175	5551	18.37	2270	2270	2210	2960	1600	2280	2235.12	0.00	0	-826	2486	2382	2291	2187	2096	2337	2142	24	680	500	0	5	1	4703231	106	-0.52	2.77	12	0.12	-4299.00	815.00	10635	20240819	-78.80	2085	20250204	8.15	5300	-57.45	20250102	2085	8.15	20250204	8240	-72.63	20241209	421	435.63	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
136	20250306	100949	51	100.00	KOSDAQ		제약	N	N	N	N		N	2235	-45	5	-1.97	8262115	3697	12.23	2270	2270	2210	2960	1600	2280	2234.82	0.00	0	-910	2486	2382	2291	2187	2096	2337	2142	24	680	500	0	5	1	4703231	105	-0.52	2.74	12	0.08	-4299.00	815.00	10635	20240819	-78.98	2085	20250204	7.19	5300	-57.83	20250102	2085	7.19	20250204	8240	-72.88	20241209	421	430.88	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
137	20250306	090953	51	100.00	KOSDAQ		제약	N	N	N	N		N	2235	-45	5	-1.97	3265290	1461	4.83	2270	2270	2230	2960	1600	2280	2234.97	0.00	0	-354	2486	2382	2291	2187	2096	2337	2142	24	680	500	0	5	1	4703231	105	-0.52	2.74	12	0.03	-4299.00	815.00	10635	20240819	-78.98	2085	20250204	7.19	5300	-57.83	20250102	2085	7.19	20250204	8240	-72.88	20241209	421	430.88	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
138	20250305	160940	51	100.00	KOSDAQ		제약	N	N	N	N		N	2280	-70	5	-2.98	68938405	30223	89.63	2350	2395	2200	3055	1645	2350	2280.99	0.00	0	-1253	2663	2506	2403	2246	2143	2455	2195	24	705	500	0	5	1	4703231	107	-0.53	2.80	12	0.64	-4299.00	815.00	10635	20240819	-78.56	2085	20250204	9.35	5300	-56.98	20250102	2085	9.35	20250204	8240	-72.33	20241209	421	441.57	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
139	20250305	150944	51	100.00	KOSDAQ		제약	N	N	N	N		N	2280	-70	5	-2.98	61613625	27008	80.10	2350	2395	2200	3055	1645	2350	2281.31	0.00	0	-291	2663	2506	2403	2246	2143	2455	2195	24	705	500	0	5	1	4703231	107	-0.53	2.80	12	0.57	-4299.00	815.00	10635	20240819	-78.56	2085	20250204	9.35	5300	-56.98	20250102	2085	9.35	20250204	8240	-72.33	20241209	421	441.57	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
140	20250305	140942	51	100.00	KOSDAQ		제약	N	N	N	N		N	2310	-40	5	-1.70	56991185	24985	74.10	2350	2395	2200	3055	1645	2350	2281.02	0.00	0	-622	2663	2506	2403	2246	2143	2455	2195	24	705	500	0	5	1	4703231	109	-0.54	2.83	12	0.53	-4299.00	815.00	10635	20240819	-78.28	2085	20250204	10.79	5300	-56.42	20250102	2085	10.79	20250204	8240	-71.97	20241209	421	448.69	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
141	20250305	130938	51	100.00	KOSDAQ		제약	N	N	N	N		N	2270	-80	5	-3.40	49100660	21469	63.67	2350	2395	2200	3055	1645	2350	2287.05	0.00	0	-136	2663	2506	2403	2246	2143	2455	2195	24	705	500	0	5	1	4703231	107	-0.53	2.79	12	0.46	-4299.00	815.00	10635	20240819	-78.66	2085	20250204	8.87	5300	-57.17	20250102	2085	8.87	20250204	8240	-72.45	20241209	421	439.19	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
142	20250305	120941	51	100.00	KOSDAQ		제약	N	N	N	N		N	2200	-150	5	-6.38	45386060	19804	58.73	2350	2395	2200	3055	1645	2350	2291.76	0.00	0	-33	2663	2506	2403	2246	2143	2455	2195	24	705	500	0	5	1	4703231	103	-0.51	2.70	12	0.42	-4299.00	815.00	10635	20240819	-79.31	2085	20250204	5.52	5300	-58.49	20250102	2085	5.52	20250204	8240	-73.30	20241209	421	422.57	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
143	20250305	110936	51	100.00	KOSDAQ		제약	N	N	N	N		N	2255	-95	5	-4.04	41541285	18087	53.64	2350	2395	2205	3055	1645	2350	2296.75	0.00	0	218	2663	2506	2403	2246	2143	2455	2195	24	705	500	0	5	1	4703231	106	-0.52	2.77	12	0.38	-4299.00	815.00	10635	20240819	-78.80	2085	20250204	8.15	5300	-57.45	20250102	2085	8.15	20250204	8240	-72.63	20241209	421	435.63	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
144	20250305	100939	51	100.00	KOSDAQ		제약	N	N	N	N		N	2330	-20	5	-0.85	22618985	9770	28.98	2350	2395	2255	3055	1645	2350	2315.15	0.00	0	161	2663	2506	2403	2246	2143	2455	2195	24	705	500	0	5	1	4703231	110	-0.54	2.86	12	0.21	-4299.00	815.00	10635	20240819	-78.09	2085	20250204	11.75	5300	-56.04	20250102	2085	11.75	20250204	8240	-71.72	20241209	421	453.44	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
145	20250305	090939	51	100.00	KOSDAQ		제약	N	N	N	N		N	2385	35	2	1.49	1889480	804	2.38	2350	2395	2350	3055	1645	2350	2350.10	0.00	0	789	2663	2506	2403	2246	2143	2455	2195	24	705	500	0	5	1	4703231	112	-0.55	2.93	12	0.02	-4299.00	815.00	10635	20240819	-77.57	2085	20250204	14.39	5300	-55.00	20250102	2085	14.39	20250204	8240	-71.06	20241209	421	466.51	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	00	N
146	20250304	160930	51	100.00	KOSDAQ		제약	N	N	N	N		N	2350	0	3	0.00	79694832	33718	79.61	2370	2560	2300	3055	1645	2350	2363.57	0.00	0	2185	2630	2490	2420	2280	2210	2455	2245	24	705	500	0	5	1	4703231	111	-0.55	2.88	12	0.72	-4299.00	815.00	10635	20240819	-77.90	2085	20250204	12.71	5300	-55.66	20250102	2085	12.71	20250204	8240	-71.48	20241209	421	458.19	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
147	20250304	150926	51	100.00	KOSDAQ		제약	N	N	N	N		N	2350	0	3	0.00	77696117	32869	77.60	2370	2560	2300	3055	1645	2350	2363.81	0.00	0	1692	2630	2490	2420	2280	2210	2455	2245	24	705	500	0	5	1	4703231	111	-0.55	2.88	12	0.70	-4299.00	815.00	10635	20240819	-77.90	2085	20250204	12.71	5300	-55.66	20250102	2085	12.71	20250204	8240	-71.48	20241209	421	458.19	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
148	20250304	140930	51	100.00	KOSDAQ		제약	N	N	N	N		N	2420	70	2	2.98	51822667	22157	52.31	2370	2420	2300	3055	1645	2350	2338.88	0.00	0	1255	2630	2490	2420	2280	2210	2455	2245	24	705	500	0	5	1	4703231	114	-0.56	2.97	12	0.47	-4299.00	815.00	10635	20240819	-77.24	2085	20250204	16.07	5300	-54.34	20250102	2085	16.07	20250204	8240	-70.63	20241209	421	474.82	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
149	20250304	130928	51	100.00	KOSDAQ		제약	N	N	N	N		N	2320	-30	5	-1.28	42870167	18338	43.29	2370	2375	2300	3055	1645	2350	2337.78	0.00	0	1019	2630	2490	2420	2280	2210	2455	2245	24	705	500	0	5	1	4703231	109	-0.54	2.85	12	0.39	-4299.00	815.00	10635	20240819	-78.19	2085	20250204	11.27	5300	-56.23	20250102	2085	11.27	20250204	8240	-71.84	20241209	421	451.07	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
150	20250304	120925	51	100.00	KOSDAQ		제약	N	N	N	N		N	2325	-25	5	-1.06	41630677	17803	42.03	2370	2375	2300	3055	1645	2350	2338.41	0.00	0	1521	2630	2490	2420	2280	2210	2455	2245	24	705	500	0	5	1	4703231	109	-0.54	2.85	12	0.38	-4299.00	815.00	10635	20240819	-78.14	2085	20250204	11.51	5300	-56.13	20250102	2085	11.51	20250204	8240	-71.78	20241209	421	452.26	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
151	20250304	110929	51	100.00	KOSDAQ		제약	N	N	N	N		N	2350	0	3	0.00	27367442	11675	27.56	2370	2375	2300	3055	1645	2350	2344.11	0.00	0	1553	2630	2490	2420	2280	2210	2455	2245	24	705	500	0	5	1	4703231	111	-0.55	2.88	12	0.25	-4299.00	815.00	10635	20240819	-77.90	2085	20250204	12.71	5300	-55.66	20250102	2085	12.71	20250204	8240	-71.48	20241209	421	458.19	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
152	20250304	100923	51	100.00	KOSDAQ		제약	N	N	N	N		N	2365	15	2	0.64	21697085	9278	21.90	2370	2375	2300	3055	1645	2350	2338.55	0.00	0	1991	2630	2490	2420	2280	2210	2455	2245	24	705	500	0	5	1	4703231	111	-0.55	2.90	12	0.20	-4299.00	815.00	10635	20240819	-77.76	2085	20250204	13.43	5300	-55.38	20250102	2085	13.43	20250204	8240	-71.30	20241209	421	461.76	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	01	N
153	20250304	090920	51	100.00	KOSDAQ		제약	N	N	N	N		N	2300	-50	5	-2.13	10609410	4543	10.73	2370	2375	2300	3055	1645	2350	2335.33	0.00	0	925	2630	2490	2420	2280	2210	2455	2245	24	705	500	0	5	1	4703231	108	-0.54	2.82	12	0.10	-4299.00	815.00	10635	20240819	-78.37	2085	20250204	10.31	5300	-56.60	20250102	2085	10.31	20250204	8240	-72.09	20241209	421	446.32	20240319	0.00	N	244460	500	23 억		0	N	N	0	N	01	N