KissMeData/464280/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	161402	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	-450	5	-3.47	893801400	70918	175.82	12900	13010	12370	16830	9070	12950	12603.45	3.32	0	-37256	13370	13160	13030	12820	12690	13095	12755	6	3880	100	8020	10	1	5530000	691	17.48	1.76	12	1.28	715.00	7122.00	60700	20240822	-79.41	11970	20241115	4.43	15290	-18.25	20250108	12370	1.05	20250328	60700	-79.41	20240822	11970	4.43	20241115	5.62	N	464280	100	5 억		183634	N	N	0	N	00	N
3	20250328	151407	57	100.00	KOSDAQ		제약	N	N	N	N		N	12470	-480	5	-3.71	870331740	69037	171.15	12900	13010	12370	16830	9070	12950	12606.74	3.32	0	-36530	13370	13160	13030	12820	12690	13095	12755	6	3880	100	8020	10	1	5530000	690	17.44	1.75	12	1.25	715.00	7122.00	60700	20240822	-79.46	11970	20241115	4.18	15290	-18.44	20250108	12370	0.81	20250328	60700	-79.46	20240822	11970	4.18	20241115	5.62	N	464280	100	5 억		183634	N	N	0	N	00	N
4	20250328	141409	57	100.00	KOSDAQ		제약	N	N	N	N		N	12470	-480	5	-3.71	733295190	57994	143.78	12900	13010	12380	16830	9070	12950	12644.33	3.32	0	-29474	13370	13160	13030	12820	12690	13095	12755	6	3880	100	8020	10	1	5530000	690	17.44	1.75	12	1.05	715.00	7122.00	60700	20240822	-79.46	11970	20241115	4.18	15290	-18.44	20250108	12380	0.73	20250328	60700	-79.46	20240822	11970	4.18	20241115	5.62	N	464280	100	5 억		183634	N	N	0	N	00	N
5	20250328	131403	57	100.00	KOSDAQ		제약	N	N	N	N		N	12510	-440	5	-3.40	631968140	49873	123.64	12900	13010	12510	16830	9070	12950	12671.55	3.32	0	-27138	13370	13160	13030	12820	12690	13095	12755	6	3880	100	8020	10	1	5530000	692	17.50	1.76	12	0.90	715.00	7122.00	60700	20240822	-79.39	11970	20241115	4.51	15290	-18.18	20250108	12510	0.00	20250328	60700	-79.39	20240822	11970	4.51	20241115	5.62	N	464280	100	5 억		183634	N	N	0	N	00	N
6	20250328	121402	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-330	5	-2.55	439785180	34578	85.72	12900	13010	12610	16830	9070	12950	12718.64	3.32	0	-20857	13370	13160	13030	12820	12690	13095	12755	6	3880	100	8020	10	1	5530000	698	17.65	1.77	12	0.63	715.00	7122.00	60700	20240822	-79.21	11970	20241115	5.43	15290	-17.46	20250108	12550	0.56	20250203	60700	-79.21	20240822	11970	5.43	20241115	5.62	N	464280	100	5 억		183634	N	N	0	N	00	N
7	20250328	111400	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-240	5	-1.85	381547340	29964	74.29	12900	13010	12610	16830	9070	12950	12733.52	3.32	0	-17634	13370	13160	13030	12820	12690	13095	12755	6	3880	100	8020	10	1	5530000	703	17.78	1.78	12	0.54	715.00	7122.00	60700	20240822	-79.06	11970	20241115	6.18	15290	-16.87	20250108	12550	1.27	20250203	60700	-79.06	20240822	11970	6.18	20241115	5.62	N	464280	100	5 억		183634	N	N	0	N	00	N
8	20250328	101410	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-290	5	-2.24	325103780	25521	63.27	12900	13010	12610	16830	9070	12950	12738.68	3.32	0	-15196	13370	13160	13030	12820	12690	13095	12755	6	3880	100	8020	10	1	5530000	700	17.71	1.78	12	0.46	715.00	7122.00	60700	20240822	-79.14	11970	20241115	5.76	15290	-17.20	20250108	12550	0.88	20250203	60700	-79.14	20240822	11970	5.76	20241115	5.62	N	464280	100	5 억		183634	N	N	0	N	00	N
9	20250328	091419	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-270	5	-2.08	208000330	16282	40.37	12900	13010	12650	16830	9070	12950	12774.86	3.32	0	-12634	13370	13160	13030	12820	12690	13095	12755	6	3880	100	8020	10	1	5530000	701	17.73	1.78	12	0.29	715.00	7122.00	60700	20240822	-79.11	11970	20241115	5.93	15290	-17.07	20250108	12550	1.04	20250203	60700	-79.11	20240822	11970	5.93	20241115	5.62	N	464280	100	5 억		183634	N	N	0	N	00	N
10	20250327	162719	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-270	5	-2.04	521122275	40043	138.90	13220	13240	12900	17180	9260	13220	13014.63	3.73	0	-22654	13460	13340	13160	13040	12860	13400	13100	6	3960	100	8190	10	1	5530000	716	18.11	1.82	12	0.72	715.00	7122.00	60700	20240822	-78.67	11970	20241115	8.19	15290	-15.30	20250108	12550	3.19	20250203	60700	-78.67	20240822	11970	8.19	20241115	5.57	N	464280	100	5 억		206218	N	N	0	N	00	N
11	20250327	151404	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	-300	5	-2.27	498546965	38298	132.85	13220	13240	12900	17180	9260	13220	13017.57	3.73	0	-22085	13460	13340	13160	13040	12860	13400	13100	6	3960	100	8190	10	1	5530000	714	18.07	1.81	12	0.69	715.00	7122.00	60700	20240822	-78.71	11970	20241115	7.94	15290	-15.50	20250108	12550	2.95	20250203	60700	-78.71	20240822	11970	7.94	20241115	5.57	N	464280	100	5 억		206218	N	N	0	N	00	N
12	20250327	141408	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	-210	5	-1.59	380669765	29183	101.23	13220	13240	12940	17180	9260	13220	13044.23	3.73	0	-14551	13460	13340	13160	13040	12860	13400	13100	6	3960	100	8190	10	1	5530000	719	18.20	1.83	12	0.53	715.00	7122.00	60700	20240822	-78.57	11970	20241115	8.69	15290	-14.91	20250108	12550	3.67	20250203	60700	-78.57	20240822	11970	8.69	20241115	5.57	N	464280	100	5 억		206218	N	N	0	N	00	N
13	20250327	131359	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-250	5	-1.89	337399055	25850	89.67	13220	13240	12940	17180	9260	13220	13052.19	3.73	0	-12683	13460	13340	13160	13040	12860	13400	13100	6	3960	100	8190	10	1	5530000	717	18.14	1.82	12	0.47	715.00	7122.00	60700	20240822	-78.63	11970	20241115	8.35	15290	-15.17	20250108	12550	3.35	20250203	60700	-78.63	20240822	11970	8.35	20241115	5.57	N	464280	100	5 억		206218	N	N	0	N	00	N
14	20250327	121413	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	-150	5	-1.13	301712175	23103	80.14	13220	13240	12940	17180	9260	13220	13059.44	3.73	0	-11106	13460	13340	13160	13040	12860	13400	13100	6	3960	100	8190	10	1	5530000	723	18.28	1.84	12	0.42	715.00	7122.00	60700	20240822	-78.47	11970	20241115	9.19	15290	-14.52	20250108	12550	4.14	20250203	60700	-78.47	20240822	11970	9.19	20241115	5.57	N	464280	100	5 억		206218	N	N	0	N	00	N
15	20250327	111405	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-220	5	-1.66	264114945	20212	70.11	13220	13240	12980	17180	9260	13220	13067.23	3.73	0	-10162	13460	13340	13160	13040	12860	13400	13100	6	3960	100	8190	10	1	5530000	719	18.18	1.83	12	0.37	715.00	7122.00	60700	20240822	-78.58	11970	20241115	8.60	15290	-14.98	20250108	12550	3.59	20250203	60700	-78.58	20240822	11970	8.60	20241115	5.57	N	464280	100	5 억		206218	N	N	0	N	00	N
16	20250327	101359	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-110	5	-0.83	121130655	9251	32.09	13220	13240	13020	17180	9260	13220	13093.79	3.73	0	-4749	13460	13340	13160	13040	12860	13400	13100	6	3960	100	8190	10	1	5530000	725	18.34	1.84	12	0.17	715.00	7122.00	60700	20240822	-78.40	11970	20241115	9.52	15290	-14.26	20250108	12550	4.46	20250203	60700	-78.40	20240822	11970	9.52	20241115	5.57	N	464280	100	5 억		206218	N	N	0	N	00	N
17	20250327	091403	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-160	5	-1.21	92254120	7052	24.46	13220	13220	13020	17180	9260	13220	13081.98	3.73	0	-5147	13460	13340	13160	13040	12860	13400	13100	6	3960	100	8190	10	1	5530000	722	18.27	1.83	12	0.13	715.00	7122.00	60700	20240822	-78.48	11970	20241115	9.11	15290	-14.58	20250108	12550	4.06	20250203	60700	-78.48	20240822	11970	9.11	20241115	5.57	N	464280	100	5 억		206218	N	N	0	N	00	N
18	20250326	161350	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	0	3	0.00	377814750	28796	71.32	13180	13280	12980	17180	9260	13220	13119.95	3.70	0	1481	13586	13402	13256	13072	12926	13385	13055	6	3960	100	8190	10	1	5530000	731	18.49	1.86	12	0.52	715.00	7122.00	60700	20240822	-78.22	11970	20241115	10.44	15290	-13.54	20250108	12550	5.34	20250203	60700	-78.22	20240822	11970	10.44	20241115	5.56	N	464280	100	5 억		204815	N	N	0	N	00	N
19	20250326	151350	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-60	5	-0.45	335888420	25617	63.45	13180	13280	12980	17180	9260	13220	13111.93	3.70	0	1845	13586	13402	13256	13072	12926	13385	13055	6	3960	100	8190	10	1	5530000	728	18.41	1.85	12	0.46	715.00	7122.00	60700	20240822	-78.32	11970	20241115	9.94	15290	-13.93	20250108	12550	4.86	20250203	60700	-78.32	20240822	11970	9.94	20241115	5.56	N	464280	100	5 억		204815	N	N	0	N	00	N
20	20250326	141348	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	20	2	0.15	285841270	21821	54.05	13180	13280	12980	17180	9260	13220	13099.37	3.70	0	1845	13586	13402	13256	13072	12926	13385	13055	6	3960	100	8190	10	1	5530000	732	18.52	1.86	12	0.39	715.00	7122.00	60700	20240822	-78.19	11970	20241115	10.61	15290	-13.41	20250108	12550	5.50	20250203	60700	-78.19	20240822	11970	10.61	20241115	5.56	N	464280	100	5 억		204815	N	N	0	N	00	N
21	20250326	131352	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	10	2	0.08	264441880	20203	50.04	13180	13280	12980	17180	9260	13220	13089.24	3.70	0	936	13586	13402	13256	13072	12926	13385	13055	6	3960	100	8190	10	1	5530000	732	18.50	1.86	12	0.37	715.00	7122.00	60700	20240822	-78.20	11970	20241115	10.53	15290	-13.47	20250108	12550	5.42	20250203	60700	-78.20	20240822	11970	10.53	20241115	5.56	N	464280	100	5 억		204815	N	N	0	N	00	N
22	20250326	121357	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	10	2	0.08	254722920	19468	48.22	13180	13280	12980	17180	9260	13220	13084.19	3.70	0	564	13586	13402	13256	13072	12926	13385	13055	6	3960	100	8190	10	1	5530000	732	18.50	1.86	12	0.35	715.00	7122.00	60700	20240822	-78.20	11970	20241115	10.53	15290	-13.47	20250108	12550	5.42	20250203	60700	-78.20	20240822	11970	10.53	20241115	5.56	N	464280	100	5 억		204815	N	N	0	N	00	N
23	20250326	111354	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-90	5	-0.68	217806810	16666	41.28	13180	13280	12980	17180	9260	13220	13068.93	3.70	0	125	13586	13402	13256	13072	12926	13385	13055	6	3960	100	8190	10	1	5530000	726	18.36	1.84	12	0.30	715.00	7122.00	60700	20240822	-78.37	11970	20241115	9.69	15290	-14.13	20250108	12550	4.62	20250203	60700	-78.37	20240822	11970	9.69	20241115	5.56	N	464280	100	5 억		204815	N	N	0	N	00	N
24	20250326	101353	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-170	5	-1.29	188171920	14405	35.68	13180	13280	12980	17180	9260	13220	13062.96	3.70	0	217	13586	13402	13256	13072	12926	13385	13055	6	3960	100	8190	10	1	5530000	722	18.25	1.83	12	0.26	715.00	7122.00	60700	20240822	-78.50	11970	20241115	9.02	15290	-14.65	20250108	12550	3.98	20250203	60700	-78.50	20240822	11970	9.02	20241115	5.56	N	464280	100	5 억		204815	N	N	0	N	00	N
25	20250326	091355	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	40	2	0.30	9418330	712	1.76	13180	13280	13170	17180	9260	13220	13227.99	3.70	0	272	13586	13402	13256	13072	12926	13385	13055	6	3960	100	8190	10	1	5530000	733	18.55	1.86	12	0.01	715.00	7122.00	60700	20240822	-78.15	11970	20241115	10.78	15290	-13.28	20250108	12550	5.66	20250203	60700	-78.15	20240822	11970	10.78	20241115	5.56	N	464280	100	5 억		204815	N	N	0	N	00	N
26	20250325	161342	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-80	5	-0.60	525903890	39601	151.15	13220	13440	13110	17290	9310	13300	13280.08	3.73	0	-2620	13806	13552	13316	13062	12826	13680	13190	6	3990	100	8240	10	1	5530000	731	18.49	1.86	12	0.72	715.00	7122.00	60700	20240822	-78.22	11970	20241115	10.44	15290	-13.54	20250108	12550	5.34	20250203	60700	-78.22	20240822	11970	10.44	20241115	5.58	N	464280	100	5 억		206173	N	N	0	N	00	N
27	20250325	151345	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-130	5	-0.98	517783460	38986	148.80	13220	13440	13110	17290	9310	13300	13281.27	3.73	0	-2431	13806	13552	13316	13062	12826	13680	13190	6	3990	100	8240	10	1	5530000	728	18.42	1.85	12	0.70	715.00	7122.00	60700	20240822	-78.30	11970	20241115	10.03	15290	-13.87	20250108	12550	4.94	20250203	60700	-78.30	20240822	11970	10.03	20241115	5.58	N	464280	100	5 억		206173	N	N	0	N	00	N
28	20250325	141342	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-180	5	-1.35	471242740	35454	135.32	13220	13440	13110	17290	9310	13300	13291.67	3.73	0	-2470	13806	13552	13316	13062	12826	13680	13190	6	3990	100	8240	10	1	5530000	726	18.35	1.84	12	0.64	715.00	7122.00	60700	20240822	-78.39	11970	20241115	9.61	15290	-14.19	20250108	12550	4.54	20250203	60700	-78.39	20240822	11970	9.61	20241115	5.58	N	464280	100	5 억		206173	N	N	0	N	00	N
29	20250325	131434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	20	2	0.15	377834820	28368	108.27	13220	13440	13190	17290	9310	13300	13319.05	3.73	0	-852	13806	13552	13316	13062	12826	13680	13190	6	3990	100	8240	10	1	5530000	737	18.63	1.87	12	0.51	715.00	7122.00	60700	20240822	-78.06	11970	20241115	11.28	15290	-12.88	20250108	12550	6.14	20250203	60700	-78.06	20240822	11970	11.28	20241115	5.58	N	464280	100	5 억		206173	N	N	0	N	00	N
30	20250325	121343	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	0	3	0.00	348923580	26197	99.99	13220	13440	13190	17290	9310	13300	13319.22	3.73	0	-925	13806	13552	13316	13062	12826	13680	13190	6	3990	100	8240	10	1	5530000	735	18.60	1.87	12	0.47	715.00	7122.00	60700	20240822	-78.09	11970	20241115	11.11	15290	-13.02	20250108	12550	5.98	20250203	60700	-78.09	20240822	11970	11.11	20241115	5.58	N	464280	100	5 억		206173	N	N	0	N	00	N
31	20250325	111343	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-10	5	-0.08	300353170	22540	86.03	13220	13440	13190	17290	9310	13300	13325.34	3.73	0	1011	13806	13552	13316	13062	12826	13680	13190	6	3990	100	8240	10	1	5530000	735	18.59	1.87	12	0.41	715.00	7122.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250203	60700	-78.11	20240822	11970	11.03	20241115	5.58	N	464280	100	5 억		206173	N	N	0	N	00	N
32	20250325	101354	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	80	2	0.60	152058610	11437	43.65	13220	13440	13190	17290	9310	13300	13295.32	3.73	0	-1857	13806	13552	13316	13062	12826	13680	13190	6	3990	100	8240	10	1	5530000	740	18.71	1.88	12	0.21	715.00	7122.00	60700	20240822	-77.96	11970	20241115	11.78	15290	-12.49	20250108	12550	6.61	20250203	60700	-77.96	20240822	11970	11.78	20241115	5.58	N	464280	100	5 억		206173	N	N	0	N	00	N
33	20250325	091355	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	90	2	0.68	57032900	4274	16.31	13220	13440	13220	17290	9310	13300	13344.15	3.73	0	987	13806	13552	13316	13062	12826	13680	13190	6	3990	100	8240	10	1	5530000	740	18.73	1.88	12	0.08	715.00	7122.00	60700	20240822	-77.94	11970	20241115	11.86	15290	-12.43	20250108	12550	6.69	20250203	60700	-77.94	20240822	11970	11.86	20241115	5.58	N	464280	100	5 억		206173	N	N	0	N	00	N
34	20250324	161338	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	100	2	0.76	347508180	26083	73.56	13200	13570	13080	17160	9240	13200	13323.18	3.69	0	204	13620	13410	13290	13080	12960	13350	13020	6	3960	100	8180	10	1	5530000	735	18.60	1.87	12	0.47	715.00	7122.00	60700	20240822	-78.09	11970	20241115	11.11	15290	-13.02	20250108	12550	5.98	20250203	60700	-78.09	20240822	11970	11.11	20241115	5.55	N	464280	100	5 억		203907	N	N	0	N	00	N
35	20250324	151348	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	70	2	0.53	327483800	24573	69.30	13200	13570	13080	17160	9240	13200	13326.99	3.69	0	485	13620	13410	13290	13080	12960	13350	13020	6	3960	100	8180	10	1	5530000	734	18.56	1.86	12	0.44	715.00	7122.00	60700	20240822	-78.14	11970	20241115	10.86	15290	-13.21	20250108	12550	5.74	20250203	60700	-78.14	20240822	11970	10.86	20241115	5.55	N	464280	100	5 억		203907	N	N	0	N	00	N
36	20250324	141350	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	160	2	1.21	257378770	19282	54.38	13200	13570	13080	17160	9240	13200	13348.16	3.69	0	339	13620	13410	13290	13080	12960	13350	13020	6	3960	100	8180	10	1	5530000	739	18.69	1.88	12	0.35	715.00	7122.00	60700	20240822	-77.99	11970	20241115	11.61	15290	-12.62	20250108	12550	6.45	20250203	60700	-77.99	20240822	11970	11.61	20241115	5.55	N	464280	100	5 억		203907	N	N	0	N	00	N
37	20250324	131350	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	150	2	1.14	244459900	18311	51.64	13200	13570	13080	17160	9240	13200	13350.46	3.69	0	-29	13620	13410	13290	13080	12960	13350	13020	6	3960	100	8180	10	1	5530000	738	18.67	1.87	12	0.33	715.00	7122.00	60700	20240822	-78.01	11970	20241115	11.53	15290	-12.69	20250108	12550	6.37	20250203	60700	-78.01	20240822	11970	11.53	20241115	5.55	N	464280	100	5 억		203907	N	N	0	N	00	N
38	20250324	121347	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	310	2	2.35	199945410	14970	42.22	13200	13570	13080	17160	9240	13200	13356.44	3.69	0	-351	13620	13410	13290	13080	12960	13350	13020	6	3960	100	8180	10	1	5530000	747	18.90	1.90	12	0.27	715.00	7122.00	60700	20240822	-77.74	11970	20241115	12.87	15290	-11.64	20250108	12550	7.65	20250203	60700	-77.74	20240822	11970	12.87	20241115	5.55	N	464280	100	5 억		203907	N	N	0	N	00	N
39	20250324	111346	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	360	2	2.73	186503140	13971	39.40	13200	13570	13080	17160	9240	13200	13349.34	3.69	0	-81	13620	13410	13290	13080	12960	13350	13020	6	3960	100	8180	10	1	5530000	750	18.97	1.90	12	0.25	715.00	7122.00	60700	20240822	-77.66	11970	20241115	13.28	15290	-11.31	20250108	12550	8.05	20250203	60700	-77.66	20240822	11970	13.28	20241115	5.55	N	464280	100	5 억		203907	N	N	0	N	00	N
40	20250324	101343	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	250	2	1.89	131424820	9889	27.89	13200	13450	13080	17160	9240	13200	13290.03	3.69	0	385	13620	13410	13290	13080	12960	13350	13020	6	3960	100	8180	10	1	5530000	744	18.81	1.89	12	0.18	715.00	7122.00	60700	20240822	-77.84	11970	20241115	12.36	15290	-12.03	20250108	12550	7.17	20250203	60700	-77.84	20240822	11970	12.36	20241115	5.55	N	464280	100	5 억		203907	N	N	0	N	00	N
41	20250324	091345	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	180	2	1.36	71555730	5419	15.28	13200	13400	13080	17160	9240	13200	13204.60	3.69	0	-1387	13620	13410	13290	13080	12960	13350	13020	6	3960	100	8180	10	1	5530000	740	18.71	1.88	12	0.10	715.00	7122.00	60700	20240822	-77.96	11970	20241115	11.78	15290	-12.49	20250108	12550	6.61	20250203	60700	-77.96	20240822	11970	11.78	20241115	5.55	N	464280	100	5 억		203907	N	N	0	N	00	N
42	20250321	161400	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-260	5	-1.93	463250655	34862	85.12	13470	13500	13170	17490	9430	13460	13288.23	3.75	0	-7089	14240	13850	13640	13250	13040	13745	13145	6	4030	100	8340	10	1	5530000	730	18.46	1.85	12	0.63	715.00	7122.00	60700	20240822	-78.25	11970	20241115	10.28	15290	-13.67	20250108	12550	5.18	20250203	60700	-78.25	20240822	11970	10.28	20241115	5.77	N	464280	100	5 억		207306	N	N	0	N	00	N
43	20250321	151347	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-240	5	-1.78	400141225	30080	73.44	13470	13500	13200	17490	9430	13460	13302.57	3.75	0	-6474	14240	13850	13640	13250	13040	13745	13145	6	4030	100	8340	10	1	5530000	731	18.49	1.86	12	0.54	715.00	7122.00	60700	20240822	-78.22	11970	20241115	10.44	15290	-13.54	20250108	12550	5.34	20250203	60700	-78.22	20240822	11970	10.44	20241115	5.77	N	464280	100	5 억		207306	N	N	0	N	00	N
44	20250321	141347	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-170	5	-1.26	315021780	23647	57.74	13470	13500	13200	17490	9430	13460	13321.85	3.75	0	-6238	14240	13850	13640	13250	13040	13745	13145	6	4030	100	8340	10	1	5530000	735	18.59	1.87	12	0.43	715.00	7122.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250203	60700	-78.11	20240822	11970	11.03	20241115	5.77	N	464280	100	5 억		207306	N	N	0	N	00	N
45	20250321	131348	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-110	5	-0.82	269244100	20216	49.36	13470	13500	13200	17490	9430	13460	13318.37	3.75	0	-4047	14240	13850	13640	13250	13040	13745	13145	6	4030	100	8340	10	1	5530000	738	18.67	1.87	12	0.37	715.00	7122.00	60700	20240822	-78.01	11970	20241115	11.53	15290	-12.69	20250108	12550	6.37	20250203	60700	-78.01	20240822	11970	11.53	20241115	5.77	N	464280	100	5 억		207306	N	N	0	N	00	N
46	20250321	121348	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-10	5	-0.07	249298290	18726	45.72	13470	13500	13200	17490	9430	13460	13312.95	3.75	0	-4207	14240	13850	13640	13250	13040	13745	13145	6	4030	100	8340	10	1	5530000	744	18.81	1.89	12	0.34	715.00	7122.00	60700	20240822	-77.84	11970	20241115	12.36	15290	-12.03	20250108	12550	7.17	20250203	60700	-77.84	20240822	11970	12.36	20241115	5.77	N	464280	100	5 억		207306	N	N	0	N	00	N
47	20250321	111349	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	-90	5	-0.67	233832120	17574	42.91	13470	13500	13200	17490	9430	13460	13305.57	3.75	0	-4955	14240	13850	13640	13250	13040	13745	13145	6	4030	100	8340	10	1	5530000	739	18.70	1.88	12	0.32	715.00	7122.00	60700	20240822	-77.97	11970	20241115	11.70	15290	-12.56	20250108	12550	6.53	20250203	60700	-77.97	20240822	11970	11.70	20241115	5.77	N	464280	100	5 억		207306	N	N	0	N	00	N
48	20250321	101349	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-180	5	-1.34	169162310	12726	31.07	13470	13500	13200	17490	9430	13460	13292.65	3.75	0	-5257	14240	13850	13640	13250	13040	13745	13145	6	4030	100	8340	10	1	5530000	734	18.57	1.86	12	0.23	715.00	7122.00	60700	20240822	-78.12	11970	20241115	10.94	15290	-13.15	20250108	12550	5.82	20250203	60700	-78.12	20240822	11970	10.94	20241115	5.77	N	464280	100	5 억		207306	N	N	0	N	00	N
49	20250321	091357	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-110	5	-0.82	34760280	2601	6.35	13470	13500	13300	17490	9430	13460	13364.20	3.75	0	-1073	14240	13850	13640	13250	13040	13745	13145	6	4030	100	8340	10	1	5530000	738	18.67	1.87	12	0.05	715.00	7122.00	60700	20240822	-78.01	11970	20241115	11.53	15290	-12.69	20250108	12550	6.37	20250203	60700	-78.01	20240822	11970	11.53	20241115	5.77	N	464280	100	5 억		207306	N	N	0	N	00	N
50	20250320	162012	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	-240	5	-1.75	555831450	40871	72.01	13990	14030	13430	17810	9590	13700	13599.70	3.82	0	-6476	14253	13976	13823	13546	13393	13900	13470	6	4110	100	8490	10	1	5530000	744	14.35	2.62	12	0.74	938.00	5130.00	60700	20240822	-77.83	11970	20241115	12.45	15290	-11.97	20250108	12550	7.25	20250203	60700	-77.83	20240822	11970	12.45	20241115	5.78	N	464280	100	5 억		211019	N	N	0	N	00	N
51	20250320	151343	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-210	5	-1.53	528193940	38818	68.40	13990	14030	13430	17810	9590	13700	13606.93	3.82	0	-6106	14253	13976	13823	13546	13393	13900	13470	6	4110	100	8490	10	1	5530000	746	14.38	2.63	12	0.70	938.00	5130.00	60700	20240822	-77.78	11970	20241115	12.70	15290	-11.77	20250108	12550	7.49	20250203	60700	-77.78	20240822	11970	12.70	20241115	5.78	N	464280	100	5 억		211019	N	N	0	N	00	N
52	20250320	141349	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-210	5	-1.53	438544590	32166	56.68	13990	14030	13490	17810	9590	13700	13633.79	3.82	0	-3952	14253	13976	13823	13546	13393	13900	13470	6	4110	100	8490	10	1	5530000	746	14.38	2.63	12	0.58	938.00	5130.00	60700	20240822	-77.78	11970	20241115	12.70	15290	-11.77	20250108	12550	7.49	20250203	60700	-77.78	20240822	11970	12.70	20241115	5.78	N	464280	100	5 억		211019	N	N	0	N	00	N
53	20250320	131347	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	-110	5	-0.80	336235840	24612	43.37	13990	14030	13530	17810	9590	13700	13661.46	3.82	0	-2506	14253	13976	13823	13546	13393	13900	13470	6	4110	100	8490	10	1	5530000	752	14.49	2.65	12	0.45	938.00	5130.00	60700	20240822	-77.61	11970	20241115	13.53	15290	-11.12	20250108	12550	8.29	20250203	60700	-77.61	20240822	11970	13.53	20241115	5.78	N	464280	100	5 억		211019	N	N	0	N	00	N
54	20250320	121344	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	-30	5	-0.22	271809890	19884	35.03	13990	14030	13530	17810	9590	13700	13669.78	3.82	0	-986	14253	13976	13823	13546	13393	13900	13470	6	4110	100	8490	10	1	5530000	756	14.57	2.66	12	0.36	938.00	5130.00	60700	20240822	-77.48	11970	20241115	14.20	15290	-10.60	20250108	12550	8.92	20250203	60700	-77.48	20240822	11970	14.20	20241115	5.78	N	464280	100	5 억		211019	N	N	0	N	00	N
55	20250320	111344	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	120	2	0.88	257642600	18849	33.21	13990	14030	13530	17810	9590	13700	13668.77	3.82	0	-1125	14253	13976	13823	13546	13393	13900	13470	6	4110	100	8490	10	1	5530000	764	14.73	2.69	12	0.34	938.00	5130.00	60700	20240822	-77.23	11970	20241115	15.46	15290	-9.61	20250108	12550	10.12	20250203	60700	-77.23	20240822	11970	15.46	20241115	5.78	N	464280	100	5 억		211019	N	N	0	N	00	N
56	20250320	101343	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-90	5	-0.66	97524070	7107	12.52	13990	14030	13610	17810	9590	13700	13722.26	3.82	0	-1575	14253	13976	13823	13546	13393	13900	13470	6	4110	100	8490	10	1	5530000	753	14.51	2.65	12	0.13	938.00	5130.00	60700	20240822	-77.58	11970	20241115	13.70	15290	-10.99	20250108	12550	8.45	20250203	60700	-77.58	20240822	11970	13.70	20241115	5.78	N	464280	100	5 억		211019	N	N	0	N	00	N
57	20250320	091348	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	90	2	0.66	28943110	2090	3.68	13990	14030	13740	17810	9590	13700	13848.38	3.82	0	-729	14253	13976	13823	13546	13393	13900	13470	6	4110	100	8490	10	1	5530000	763	14.70	2.69	12	0.04	938.00	5130.00	60700	20240822	-77.28	11970	20241115	15.20	15290	-9.81	20250108	12550	9.88	20250203	60700	-77.28	20240822	11970	15.20	20241115	5.78	N	464280	100	5 억		211019	N	N	0	N	00	N
58	20250319	161336	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-380	5	-2.70	782759180	56617	130.45	14100	14100	13670	18300	9860	14080	13825.63	3.70	0	2596	14466	14272	14036	13842	13606	14370	13940	6	4220	100	8720	10	1	5530000	758	14.61	2.67	12	1.02	938.00	5130.00	60700	20240822	-77.43	11970	20241115	14.45	15290	-10.40	20250108	12550	9.16	20250203	60700	-77.43	20240822	11970	14.45	20241115	5.66	N	464280	100	5 억		204882	N	N	0	N	00	N
59	20250319	151341	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-330	5	-2.34	742666135	53693	123.72	14100	14100	13670	18300	9860	14080	13831.71	3.70	0	2899	14466	14272	14036	13842	13606	14370	13940	6	4220	100	8720	10	1	5530000	760	14.66	2.68	12	0.97	938.00	5130.00	60700	20240822	-77.35	11970	20241115	14.87	15290	-10.07	20250108	12550	9.56	20250203	60700	-77.35	20240822	11970	14.87	20241115	5.66	N	464280	100	5 억		204882	N	N	0	N	00	N
60	20250319	141343	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-330	5	-2.34	586564235	42312	97.49	14100	14100	13750	18300	9860	14080	13862.83	3.70	0	240	14466	14272	14036	13842	13606	14370	13940	6	4220	100	8720	10	1	5530000	760	14.66	2.68	12	0.77	938.00	5130.00	60700	20240822	-77.35	11970	20241115	14.87	15290	-10.07	20250108	12550	9.56	20250203	60700	-77.35	20240822	11970	14.87	20241115	5.66	N	464280	100	5 억		204882	N	N	0	N	00	N
61	20250319	131342	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-130	5	-0.92	461513645	33256	76.63	14100	14100	13790	18300	9860	14080	13877.61	3.70	0	-1014	14466	14272	14036	13842	13606	14370	13940	6	4220	100	8720	10	1	5530000	771	14.87	2.72	12	0.60	938.00	5130.00	60700	20240822	-77.02	11970	20241115	16.54	15290	-8.76	20250108	12550	11.16	20250203	60700	-77.02	20240822	11970	16.54	20241115	5.66	N	464280	100	5 억		204882	N	N	0	N	00	N
62	20250319	121340	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	-50	5	-0.36	430955705	31066	71.58	14100	14100	13790	18300	9860	14080	13872.26	3.70	0	-1024	14466	14272	14036	13842	13606	14370	13940	6	4220	100	8720	10	1	5530000	776	14.96	2.73	12	0.56	938.00	5130.00	60700	20240822	-76.89	11970	20241115	17.21	15290	-8.24	20250108	12550	11.79	20250203	60700	-76.89	20240822	11970	17.21	20241115	5.66	N	464280	100	5 억		204882	N	N	0	N	00	N
63	20250319	111340	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	-150	5	-1.07	367060885	26477	61.01	14100	14100	13790	18300	9860	14080	13863.39	3.70	0	-2932	14466	14272	14036	13842	13606	14370	13940	6	4220	100	8720	10	1	5530000	770	14.85	2.72	12	0.48	938.00	5130.00	60700	20240822	-77.05	11970	20241115	16.37	15290	-8.89	20250108	12550	11.00	20250203	60700	-77.05	20240822	11970	16.37	20241115	5.66	N	464280	100	5 억		204882	N	N	0	N	00	N
64	20250319	101340	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-170	5	-1.21	303426195	21892	50.44	14100	14100	13790	18300	9860	14080	13860.14	3.70	0	-2231	14466	14272	14036	13842	13606	14370	13940	6	4220	100	8720	10	1	5530000	769	14.83	2.71	12	0.40	938.00	5130.00	60700	20240822	-77.08	11970	20241115	16.21	15290	-9.03	20250108	12550	10.84	20250203	60700	-77.08	20240822	11970	16.21	20241115	5.66	N	464280	100	5 억		204882	N	N	0	N	00	N
65	20250319	091347	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-230	5	-1.63	106495710	7668	17.67	14100	14100	13820	18300	9860	14080	13888.33	3.70	0	-2536	14466	14272	14036	13842	13606	14370	13940	6	4220	100	8720	10	1	5530000	766	14.77	2.70	12	0.14	938.00	5130.00	60700	20240822	-77.18	11970	20241115	15.71	15290	-9.42	20250108	12550	10.36	20250203	60700	-77.18	20240822	11970	15.71	20241115	5.66	N	464280	100	5 억		204882	N	N	0	N	00	N
66	20250318	161333	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	280	2	2.03	609019510	43236	157.99	13820	14230	13800	17940	9660	13800	14085.98	3.57	0	7831	14273	14036	13873	13636	13473	13955	13555	6	4140	100	8550	10	1	5530000	779	15.01	2.74	12	0.78	938.00	5130.00	60700	20240822	-76.80	11970	20241115	17.63	15290	-7.91	20250108	12550	12.19	20250203	60700	-76.80	20240822	11970	17.63	20241115	5.68	N	464280	100	5 억		197284	N	N	0	N	00	N
67	20250318	151340	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	300	2	2.17	564538460	40078	146.45	13820	14230	13800	17940	9660	13800	14085.99	3.57	0	7363	14273	14036	13873	13636	13473	13955	13555	6	4140	100	8550	10	1	5530000	780	15.03	2.75	12	0.72	938.00	5130.00	60700	20240822	-76.77	11970	20241115	17.79	15290	-7.78	20250108	12550	12.35	20250203	60700	-76.77	20240822	11970	17.79	20241115	5.68	N	464280	100	5 억		197284	N	N	0	N	00	N
68	20250318	141336	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	340	2	2.46	371055570	26413	96.51	13820	14170	13800	17940	9660	13800	14048.22	3.57	0	8082	14273	14036	13873	13636	13473	13955	13555	6	4140	100	8550	10	1	5530000	782	15.07	2.76	12	0.48	938.00	5130.00	60700	20240822	-76.71	11970	20241115	18.13	15290	-7.52	20250108	12550	12.67	20250203	60700	-76.71	20240822	11970	18.13	20241115	5.68	N	464280	100	5 억		197284	N	N	0	N	00	N
69	20250318	131336	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	240	2	1.74	287573220	20496	74.89	13820	14170	13800	17940	9660	13800	14030.70	3.57	0	5547	14273	14036	13873	13636	13473	13955	13555	6	4140	100	8550	10	1	5530000	776	14.97	2.74	12	0.37	938.00	5130.00	60700	20240822	-76.87	11970	20241115	17.29	15290	-8.18	20250108	12550	11.87	20250203	60700	-76.87	20240822	11970	17.29	20241115	5.68	N	464280	100	5 억		197284	N	N	0	N	00	N
70	20250318	121338	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	290	2	2.10	255573720	18216	66.56	13820	14170	13800	17940	9660	13800	14030.18	3.57	0	5091	14273	14036	13873	13636	13473	13955	13555	6	4140	100	8550	10	1	5530000	779	15.02	2.75	12	0.33	938.00	5130.00	60700	20240822	-76.79	11970	20241115	17.71	15290	-7.85	20250108	12550	12.27	20250203	60700	-76.79	20240822	11970	17.71	20241115	5.68	N	464280	100	5 억		197284	N	N	0	N	00	N
71	20250318	111336	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	200	2	1.45	144063960	10306	37.66	13820	14050	13800	17940	9660	13800	13978.65	3.57	0	2080	14273	14036	13873	13636	13473	13955	13555	6	4140	100	8550	10	1	5530000	774	14.93	2.73	12	0.19	938.00	5130.00	60700	20240822	-76.94	11970	20241115	16.96	15290	-8.44	20250108	12550	11.55	20250203	60700	-76.94	20240822	11970	16.96	20241115	5.68	N	464280	100	5 억		197284	N	N	0	N	00	N
72	20250318	101339	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	190	2	1.38	88954420	6371	23.28	13820	14050	13800	17940	9660	13800	13962.40	3.57	0	459	14273	14036	13873	13636	13473	13955	13555	6	4140	100	8550	10	1	5530000	774	14.91	2.73	12	0.12	938.00	5130.00	60700	20240822	-76.95	11970	20241115	16.88	15290	-8.50	20250108	12550	11.47	20250203	60700	-76.95	20240822	11970	16.88	20241115	5.68	N	464280	100	5 억		197284	N	N	0	N	00	N
73	20250318	091341	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	160	2	1.16	17586880	1270	4.64	13820	13980	13800	17940	9660	13800	13847.94	3.57	0	183	14273	14036	13873	13636	13473	13955	13555	6	4140	100	8550	10	1	5530000	772	14.88	2.72	12	0.02	938.00	5130.00	60700	20240822	-77.00	11970	20241115	16.62	15290	-8.70	20250108	12550	11.24	20250203	60700	-77.00	20240822	11970	16.62	20241115	5.68	N	464280	100	5 억		197284	N	N	0	N	00	N
74	20250317	161333	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-220	5	-1.57	378200430	27306	68.28	14030	14110	13710	18220	9820	14020	13846.87	3.70	0	-7192	14340	14180	13890	13730	13440	14260	13810	6	4200	100	8690	10	1	5530000	763	14.71	2.69	12	0.49	938.00	5130.00	60700	20240822	-77.27	11970	20241115	15.29	15290	-9.74	20250108	12550	9.96	20250203	60700	-77.27	20240822	11970	15.29	20241115	5.70	N	464280	100	5 억		204396	N	N	0	N	00	N
75	20250317	151332	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-150	5	-1.07	358069150	25848	64.63	14030	14110	13710	18220	9820	14020	13849.14	3.70	0	-6952	14340	14180	13890	13730	13440	14260	13810	6	4200	100	8690	10	1	5530000	767	14.79	2.70	12	0.47	938.00	5130.00	60700	20240822	-77.15	11970	20241115	15.87	15290	-9.29	20250108	12550	10.52	20250203	60700	-77.15	20240822	11970	15.87	20241115	5.70	N	464280	100	5 억		204396	N	N	0	N	00	N
76	20250317	141334	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-160	5	-1.14	336681570	24304	60.77	14030	14110	13710	18220	9820	14020	13848.95	3.70	0	-6455	14340	14180	13890	13730	13440	14260	13810	6	4200	100	8690	10	1	5530000	766	14.78	2.70	12	0.44	938.00	5130.00	60700	20240822	-77.17	11970	20241115	15.79	15290	-9.35	20250108	12550	10.44	20250203	60700	-77.17	20240822	11970	15.79	20241115	5.70	N	464280	100	5 억		204396	N	N	0	N	00	N
77	20250317	131333	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	-190	5	-1.36	320509960	23134	57.85	14030	14110	13710	18220	9820	14020	13850.35	3.70	0	-6023	14340	14180	13890	13730	13440	14260	13810	6	4200	100	8690	10	1	5530000	765	14.74	2.70	12	0.42	938.00	5130.00	60700	20240822	-77.22	11970	20241115	15.54	15290	-9.55	20250108	12550	10.20	20250203	60700	-77.22	20240822	11970	15.54	20241115	5.70	N	464280	100	5 억		204396	N	N	0	N	00	N
78	20250317	121332	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-130	5	-0.93	307541280	22194	55.50	14030	14110	13710	18220	9820	14020	13852.70	3.70	0	-6160	14340	14180	13890	13730	13440	14260	13810	6	4200	100	8690	10	1	5530000	768	14.81	2.71	12	0.40	938.00	5130.00	60700	20240822	-77.12	11970	20241115	16.04	15290	-9.16	20250108	12550	10.68	20250203	60700	-77.12	20240822	11970	16.04	20241115	5.70	N	464280	100	5 억		204396	N	N	0	N	00	N
79	20250317	111331	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-230	5	-1.64	256613560	18501	46.26	14030	14110	13780	18220	9820	14020	13865.54	3.70	0	-4667	14340	14180	13890	13730	13440	14260	13810	6	4200	100	8690	10	1	5530000	763	14.70	2.69	12	0.33	938.00	5130.00	60700	20240822	-77.28	11970	20241115	15.20	15290	-9.81	20250108	12550	9.88	20250203	60700	-77.28	20240822	11970	15.20	20241115	5.70	N	464280	100	5 억		204396	N	N	0	N	00	N
80	20250317	101331	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-160	5	-1.14	132262070	9513	23.79	14030	14110	13850	18220	9820	14020	13895.93	3.70	0	-2400	14340	14180	13890	13730	13440	14260	13810	6	4200	100	8690	10	1	5530000	766	14.78	2.70	12	0.17	938.00	5130.00	60700	20240822	-77.17	11970	20241115	15.79	15290	-9.35	20250108	12550	10.44	20250203	60700	-77.17	20240822	11970	15.79	20241115	5.70	N	464280	100	5 억		204396	N	N	0	N	00	N
81	20250317	091334	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-140	5	-1.00	40708900	2914	7.29	14030	14110	13880	18220	9820	14020	13958.11	3.70	0	-1348	14340	14180	13890	13730	13440	14260	13810	6	4200	100	8690	10	1	5530000	768	14.80	2.71	12	0.05	938.00	5130.00	60700	20240822	-77.13	11970	20241115	15.96	15290	-9.22	20250108	12550	10.60	20250203	60700	-77.13	20240822	11970	15.96	20241115	5.70	N	464280	100	5 억		204396	N	N	0	N	00	N
82	20250314	161326	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	360	2	2.64	551739395	39673	90.61	13600	14050	13600	17750	9570	13660	13906.23	3.53	0	9107	14486	14072	13836	13422	13186	13955	13305	6	4090	100	8460	10	1	5530000	775	14.95	2.73	12	0.72	938.00	5130.00	60700	20240822	-76.90	11970	20241115	17.13	15290	-8.31	20250108	12550	11.71	20250203	60700	-76.90	20240822	11970	17.13	20241115	5.63	N	464280	100	5 억		195068	N	N	0	N	00	N
83	20250314	151336	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	350	2	2.56	518377525	37293	85.17	13600	14050	13600	17750	9570	13660	13900.13	3.53	0	9346	14486	14072	13836	13422	13186	13955	13305	6	4090	100	8460	10	1	5530000	775	14.94	2.73	12	0.67	938.00	5130.00	60700	20240822	-76.92	11970	20241115	17.04	15290	-8.37	20250108	12550	11.63	20250203	60700	-76.92	20240822	11970	17.04	20241115	5.63	N	464280	100	5 억		195068	N	N	0	N	00	N
84	20250314	141329	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	330	2	2.42	438324305	31572	72.11	13600	14050	13600	17750	9570	13660	13883.32	3.53	0	9306	14486	14072	13836	13422	13186	13955	13305	6	4090	100	8460	10	1	5530000	774	14.91	2.73	12	0.57	938.00	5130.00	60700	20240822	-76.95	11970	20241115	16.88	15290	-8.50	20250108	12550	11.47	20250203	60700	-76.95	20240822	11970	16.88	20241115	5.63	N	464280	100	5 억		195068	N	N	0	N	00	N
85	20250314	131327	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	380	2	2.78	365278485	26346	60.17	13600	14050	13600	17750	9570	13660	13864.67	3.53	0	8673	14486	14072	13836	13422	13186	13955	13305	6	4090	100	8460	10	1	5530000	776	14.97	2.74	12	0.48	938.00	5130.00	60700	20240822	-76.87	11970	20241115	17.29	15290	-8.18	20250108	12550	11.87	20250203	60700	-76.87	20240822	11970	17.29	20241115	5.63	N	464280	100	5 억		195068	N	N	0	N	00	N
86	20250314	121328	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	210	2	1.54	265997145	19242	43.95	13600	14000	13600	17750	9570	13660	13823.78	3.53	0	5298	14486	14072	13836	13422	13186	13955	13305	6	4090	100	8460	10	1	5530000	767	14.79	2.70	12	0.35	938.00	5130.00	60700	20240822	-77.15	11970	20241115	15.87	15290	-9.29	20250108	12550	10.52	20250203	60700	-77.15	20240822	11970	15.87	20241115	5.63	N	464280	100	5 억		195068	N	N	0	N	00	N
87	20250314	111330	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	290	2	2.12	228839635	16556	37.81	13600	14000	13600	17750	9570	13660	13822.16	3.53	0	4508	14486	14072	13836	13422	13186	13955	13305	6	4090	100	8460	10	1	5530000	771	14.87	2.72	12	0.30	938.00	5130.00	60700	20240822	-77.02	11970	20241115	16.54	15290	-8.76	20250108	12550	11.16	20250203	60700	-77.02	20240822	11970	16.54	20241115	5.63	N	464280	100	5 억		195068	N	N	0	N	00	N
88	20250314	101327	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	80	2	0.59	129823035	9423	21.52	13600	13890	13600	17750	9570	13660	13777.25	3.53	0	2973	14486	14072	13836	13422	13186	13955	13305	6	4090	100	8460	10	1	5530000	760	14.65	2.68	12	0.17	938.00	5130.00	60700	20240822	-77.36	11970	20241115	14.79	15290	-10.14	20250108	12550	9.48	20250203	60700	-77.36	20240822	11970	14.79	20241115	5.63	N	464280	100	5 억		195068	N	N	0	N	00	N
89	20250314	091333	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	90	2	0.66	12185710	889	2.03	13600	13830	13600	17750	9570	13660	13707.21	3.53	0	-174	14486	14072	13836	13422	13186	13955	13305	6	4090	100	8460	10	1	5530000	760	14.66	2.68	12	0.02	938.00	5130.00	60700	20240822	-77.35	11970	20241115	14.87	15290	-10.07	20250108	12550	9.56	20250203	60700	-77.35	20240822	11970	14.87	20241115	5.63	N	464280	100	5 억		195068	N	N	0	N	00	N
90	20250313	161319	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-360	5	-2.57	602213580	43333	78.15	14040	14250	13600	18220	9820	14020	13897.40	3.57	0	-5028	14460	14240	13850	13630	13240	14350	13740	6	4200	100	8690	10	1	5530000	755	14.56	2.66	12	0.78	938.00	5130.00	60700	20240822	-77.50	11970	20241115	14.12	15290	-10.66	20250108	12550	8.84	20250203	60700	-77.50	20240822	11970	14.12	20241115	5.58	N	464280	100	5 억		197691	N	N	0	N	00	N
91	20250313	151319	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-420	5	-3.00	574235720	41281	74.45	14040	14250	13600	18220	9820	14020	13910.41	3.57	0	-4034	14460	14240	13850	13630	13240	14350	13740	6	4200	100	8690	10	1	5530000	752	14.50	2.65	12	0.75	938.00	5130.00	60700	20240822	-77.59	11970	20241115	13.62	15290	-11.05	20250108	12550	8.37	20250203	60700	-77.59	20240822	11970	13.62	20241115	5.58	N	464280	100	5 억		197691	N	N	0	N	00	N
92	20250313	141321	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-300	5	-2.14	486691960	34861	62.87	14040	14250	13720	18220	9820	14020	13960.93	3.57	0	-4658	14460	14240	13850	13630	13240	14350	13740	6	4200	100	8690	10	1	5530000	759	14.63	2.67	12	0.63	938.00	5130.00	60700	20240822	-77.40	11970	20241115	14.62	15290	-10.27	20250108	12550	9.32	20250203	60700	-77.40	20240822	11970	14.62	20241115	5.58	N	464280	100	5 억		197691	N	N	0	N	00	N
93	20250313	131320	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-220	5	-1.57	438628360	31369	56.57	14040	14250	13760	18220	9820	14020	13982.86	3.57	0	-3800	14460	14240	13850	13630	13240	14350	13740	6	4200	100	8690	10	1	5530000	763	14.71	2.69	12	0.57	938.00	5130.00	60700	20240822	-77.27	11970	20241115	15.29	15290	-9.74	20250108	12550	9.96	20250203	60700	-77.27	20240822	11970	15.29	20241115	5.58	N	464280	100	5 억		197691	N	N	0	N	00	N
94	20250313	121319	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	-210	5	-1.50	362422740	25842	46.60	14040	14250	13810	18220	9820	14020	14024.56	3.57	0	-1817	14460	14240	13850	13630	13240	14350	13740	6	4200	100	8690	10	1	5530000	764	14.72	2.69	12	0.47	938.00	5130.00	60700	20240822	-77.25	11970	20241115	15.37	15290	-9.68	20250108	12550	10.04	20250203	60700	-77.25	20240822	11970	15.37	20241115	5.58	N	464280	100	5 억		197691	N	N	0	N	00	N
95	20250313	111322	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	-60	5	-0.43	297837710	21176	38.19	14040	14250	13890	18220	9820	14020	14064.87	3.57	0	-2093	14460	14240	13850	13630	13240	14350	13740	6	4200	100	8690	10	1	5530000	772	14.88	2.72	12	0.38	938.00	5130.00	60700	20240822	-77.00	11970	20241115	16.62	15290	-8.70	20250108	12550	11.24	20250203	60700	-77.00	20240822	11970	16.62	20241115	5.58	N	464280	100	5 억		197691	N	N	0	N	00	N
96	20250313	101319	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	10	2	0.07	226132080	16045	28.94	14040	14250	13940	18220	9820	14020	14093.62	3.57	0	-357	14460	14240	13850	13630	13240	14350	13740	6	4200	100	8690	10	1	5530000	776	14.96	2.73	12	0.29	938.00	5130.00	60700	20240822	-76.89	11970	20241115	17.21	15290	-8.24	20250108	12550	11.79	20250203	60700	-76.89	20240822	11970	17.21	20241115	5.58	N	464280	100	5 억		197691	N	N	0	N	00	N
97	20250313	091323	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	-80	5	-0.57	90329860	6398	11.54	14040	14250	13940	18220	9820	14020	14118.45	3.57	0	2847	14460	14240	13850	13630	13240	14350	13740	6	4200	100	8690	10	1	5530000	771	14.86	2.72	12	0.12	938.00	5130.00	60700	20240822	-77.03	11970	20241115	16.46	15290	-8.83	20250108	12550	11.08	20250203	60700	-77.03	20240822	11970	16.46	20241115	5.58	N	464280	100	5 억		197691	N	N	0	N	00	N
98	20250312	161313	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	460	2	3.39	768679345	55335	113.61	13550	14070	13460	17620	9500	13560	13889.90	3.41	0	9220	13866	13712	13446	13292	13026	13790	13370	6	4060	100	8400	10	1	5530000	775	14.95	2.73	12	1.00	938.00	5130.00	60700	20240822	-76.90	11970	20241115	17.13	15290	-8.31	20250108	12550	11.71	20250203	60700	-76.90	20240822	11970	17.13	20241115	5.49	N	464280	100	5 억		188812	N	N	0	N	00	N
99	20250312	151316	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	460	2	3.39	733346275	52814	108.43	13550	14070	13460	17620	9500	13560	13885.45	3.41	0	9157	13866	13712	13446	13292	13026	13790	13370	6	4060	100	8400	10	1	5530000	775	14.95	2.73	12	0.96	938.00	5130.00	60700	20240822	-76.90	11970	20241115	17.13	15290	-8.31	20250108	12550	11.71	20250203	60700	-76.90	20240822	11970	17.13	20241115	5.49	N	464280	100	5 억		188812	N	N	0	N	00	N
100	20250312	141311	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	410	2	3.02	611541615	44097	90.54	13550	14070	13460	17620	9500	13560	13868.10	3.41	0	6323	13866	13712	13446	13292	13026	13790	13370	6	4060	100	8400	10	1	5530000	773	14.89	2.72	12	0.80	938.00	5130.00	60700	20240822	-76.99	11970	20241115	16.71	15290	-8.63	20250108	12550	11.31	20250203	60700	-76.99	20240822	11970	16.71	20241115	5.49	N	464280	100	5 억		188812	N	N	0	N	00	N
101	20250312	131312	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	380	2	2.80	566250975	40853	83.88	13550	14070	13460	17620	9500	13560	13860.70	3.41	0	6011	13866	13712	13446	13292	13026	13790	13370	6	4060	100	8400	10	1	5530000	771	14.86	2.72	12	0.74	938.00	5130.00	60700	20240822	-77.03	11970	20241115	16.46	15290	-8.83	20250108	12550	11.08	20250203	60700	-77.03	20240822	11970	16.46	20241115	5.49	N	464280	100	5 억		188812	N	N	0	N	00	N
102	20250312	121317	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	390	2	2.88	426429620	30867	63.37	13550	14000	13460	17620	9500	13560	13815.07	3.41	0	3395	13866	13712	13446	13292	13026	13790	13370	6	4060	100	8400	10	1	5530000	771	14.87	2.72	12	0.56	938.00	5130.00	60700	20240822	-77.02	11970	20241115	16.54	15290	-8.76	20250108	12550	11.16	20250203	60700	-77.02	20240822	11970	16.54	20241115	5.49	N	464280	100	5 억		188812	N	N	0	N	00	N
103	20250312	111306	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	310	2	2.29	261774250	19028	39.07	13550	14000	13460	17620	9500	13560	13757.32	3.41	0	1977	13866	13712	13446	13292	13026	13790	13370	6	4060	100	8400	10	1	5530000	767	14.79	2.70	12	0.34	938.00	5130.00	60700	20240822	-77.15	11970	20241115	15.87	15290	-9.29	20250108	12550	10.52	20250203	60700	-77.15	20240822	11970	15.87	20241115	5.49	N	464280	100	5 억		188812	N	N	0	N	00	N
104	20250312	101309	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	250	2	1.84	193665560	14082	28.91	13550	14000	13460	17620	9500	13560	13752.70	3.41	0	2469	13866	13712	13446	13292	13026	13790	13370	6	4060	100	8400	10	1	5530000	764	14.72	2.69	12	0.25	938.00	5130.00	60700	20240822	-77.25	11970	20241115	15.37	15290	-9.68	20250108	12550	10.04	20250203	60700	-77.25	20240822	11970	15.37	20241115	5.49	N	464280	100	5 억		188812	N	N	0	N	00	N
105	20250312	091317	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-60	5	-0.44	40916910	3023	6.21	13550	13670	13460	17620	9500	13560	13535.20	3.41	0	1865	13866	13712	13446	13292	13026	13790	13370	6	4060	100	8400	10	1	5530000	747	14.39	2.63	12	0.05	938.00	5130.00	60700	20240822	-77.76	11970	20241115	12.78	15290	-11.71	20250108	12550	7.57	20250203	60700	-77.76	20240822	11970	12.78	20241115	5.49	N	464280	100	5 억		188812	N	N	0	N	00	N
106	20250311	161302	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	-160	5	-1.17	634859200	47504	86.75	13350	13600	13180	17830	9610	13720	13364.31	3.28	0	125	14266	13992	13526	13252	12786	14130	13390	6	4110	100	8500	10	1	5530000	750	14.46	2.64	12	0.86	938.00	5130.00	60700	20240822	-77.66	11970	20241115	13.28	15290	-11.31	20250108	12550	8.05	20250203	60700	-77.66	20240822	11970	13.28	20241115	5.54	N	464280	100	5 억		181477	N	N	0	N	00	N
107	20250311	151304	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	-180	5	-1.31	606669410	45424	82.96	13350	13600	13180	17830	9610	13720	13355.70	3.28	0	-313	14266	13992	13526	13252	12786	14130	13390	6	4110	100	8500	10	1	5530000	749	14.43	2.64	12	0.82	938.00	5130.00	60700	20240822	-77.69	11970	20241115	13.12	15290	-11.45	20250108	12550	7.89	20250203	60700	-77.69	20240822	11970	13.12	20241115	5.54	N	464280	100	5 억		181477	N	N	0	N	00	N
108	20250311	141309	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-120	5	-0.87	544901020	40850	74.60	13350	13600	13180	17830	9610	13720	13339.07	3.28	0	-1288	14266	13992	13526	13252	12786	14130	13390	6	4110	100	8500	10	1	5530000	752	14.50	2.65	12	0.74	938.00	5130.00	60700	20240822	-77.59	11970	20241115	13.62	15290	-11.05	20250108	12550	8.37	20250203	60700	-77.59	20240822	11970	13.62	20241115	5.54	N	464280	100	5 억		181477	N	N	0	N	00	N
109	20250311	131306	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	-200	5	-1.46	500870800	37605	68.68	13350	13550	13180	17830	9610	13720	13319.26	3.28	0	-3143	14266	13992	13526	13252	12786	14130	13390	6	4110	100	8500	10	1	5530000	748	14.41	2.64	12	0.68	938.00	5130.00	60700	20240822	-77.73	11970	20241115	12.95	15290	-11.58	20250108	12550	7.73	20250203	60700	-77.73	20240822	11970	12.95	20241115	5.54	N	464280	100	5 억		181477	N	N	0	N	00	N
110	20250311	121303	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-370	5	-2.70	412574340	31034	56.68	13350	13550	13180	17830	9610	13720	13294.27	3.28	0	-7312	14266	13992	13526	13252	12786	14130	13390	6	4110	100	8500	10	1	5530000	738	14.23	2.60	12	0.56	938.00	5130.00	60700	20240822	-78.01	11970	20241115	11.53	15290	-12.69	20250108	12550	6.37	20250203	60700	-78.01	20240822	11970	11.53	20241115	5.54	N	464280	100	5 억		181477	N	N	0	N	00	N
111	20250311	111304	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-530	5	-3.86	366324170	27552	50.32	13350	13550	13180	17830	9610	13720	13295.74	3.28	0	-8522	14266	13992	13526	13252	12786	14130	13390	6	4110	100	8500	10	1	5530000	729	14.06	2.57	12	0.50	938.00	5130.00	60700	20240822	-78.27	11970	20241115	10.19	15290	-13.73	20250108	12550	5.10	20250203	60700	-78.27	20240822	11970	10.19	20241115	5.54	N	464280	100	5 억		181477	N	N	0	N	00	N
112	20250311	101305	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	-460	5	-3.35	207208540	15546	28.39	13350	13550	13190	17830	9610	13720	13328.74	3.28	0	-6688	14266	13992	13526	13252	12786	14130	13390	6	4110	100	8500	10	1	5530000	733	14.14	2.58	12	0.28	938.00	5130.00	60700	20240822	-78.15	11970	20241115	10.78	15290	-13.28	20250108	12550	5.66	20250203	60700	-78.15	20240822	11970	10.78	20241115	5.54	N	464280	100	5 억		181477	N	N	0	N	00	N
113	20250311	091307	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-420	5	-3.06	72956530	5498	10.04	13350	13550	13190	17830	9610	13720	13269.65	3.28	0	-1721	14266	13992	13526	13252	12786	14130	13390	6	4110	100	8500	10	1	5530000	735	14.18	2.59	12	0.10	938.00	5130.00	60700	20240822	-78.09	11970	20241115	11.11	15290	-13.02	20250108	12550	5.98	20250203	60700	-78.09	20240822	11970	11.11	20241115	5.54	N	464280	100	5 억		181477	N	N	0	N	00	N
114	20250310	161253	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	500	2	3.78	730557830	53843	179.35	13060	13800	13060	17180	9260	13220	13567.58	3.15	0	6995	13866	13542	13276	12952	12686	13705	13115	6	3960	100	8190	10	1	5530000	759	14.63	2.67	12	0.97	938.00	5130.00	60700	20240822	-77.40	11970	20241115	14.62	15290	-10.27	20250108	12550	9.32	20250203	60700	-77.40	20240822	11970	14.62	20241115	5.52	N	464280	100	5 억		174187	N	N	0	N	00	N
115	20250310	151302	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	450	2	3.40	683877650	50426	167.96	13060	13800	13060	17180	9260	13220	13562.00	3.15	0	7527	13866	13542	13276	12952	12686	13705	13115	6	3960	100	8190	10	1	5530000	756	14.57	2.66	12	0.91	938.00	5130.00	60700	20240822	-77.48	11970	20241115	14.20	15290	-10.60	20250108	12550	8.92	20250203	60700	-77.48	20240822	11970	14.20	20241115	5.52	N	464280	100	5 억		174187	N	N	0	N	00	N
116	20250310	141301	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	490	2	3.71	570736600	42131	140.33	13060	13800	13060	17180	9260	13220	13546.71	3.15	0	8218	13866	13542	13276	12952	12686	13705	13115	6	3960	100	8190	10	1	5530000	758	14.62	2.67	12	0.76	938.00	5130.00	60700	20240822	-77.41	11970	20241115	14.54	15290	-10.33	20250108	12550	9.24	20250203	60700	-77.41	20240822	11970	14.54	20241115	5.52	N	464280	100	5 억		174187	N	N	0	N	00	N
117	20250310	131259	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	510	2	3.86	466152855	34507	114.94	13060	13750	13060	17180	9260	13220	13508.94	3.15	0	10678	13866	13542	13276	12952	12686	13705	13115	6	3960	100	8190	10	1	5530000	759	14.64	2.68	12	0.62	938.00	5130.00	60700	20240822	-77.38	11970	20241115	14.70	15290	-10.20	20250108	12550	9.40	20250203	60700	-77.38	20240822	11970	14.70	20241115	5.52	N	464280	100	5 억		174187	N	N	0	N	00	N
118	20250310	121255	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	400	2	3.03	355107770	26392	87.91	13060	13750	13060	17180	9260	13220	13455.13	3.15	0	5951	13866	13542	13276	12952	12686	13705	13115	6	3960	100	8190	10	1	5530000	753	14.52	2.65	12	0.48	938.00	5130.00	60700	20240822	-77.56	11970	20241115	13.78	15290	-10.92	20250108	12550	8.53	20250203	60700	-77.56	20240822	11970	13.78	20241115	5.52	N	464280	100	5 억		174187	N	N	0	N	00	N
119	20250310	111256	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	380	2	2.87	260327930	19444	64.77	13060	13610	13060	17180	9260	13220	13388.60	3.15	0	4092	13866	13542	13276	12952	12686	13705	13115	6	3960	100	8190	10	1	5530000	752	14.50	2.65	12	0.35	938.00	5130.00	60700	20240822	-77.59	11970	20241115	13.62	15290	-11.05	20250108	12550	8.37	20250203	60700	-77.59	20240822	11970	13.62	20241115	5.52	N	464280	100	5 억		174187	N	N	0	N	00	N
120	20250310	101255	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	220	2	1.66	128522700	9670	32.21	13060	13490	13060	17180	9260	13220	13290.87	3.15	0	1675	13866	13542	13276	12952	12686	13705	13115	6	3960	100	8190	10	1	5530000	743	14.33	2.62	12	0.17	938.00	5130.00	60700	20240822	-77.86	11970	20241115	12.28	15290	-12.10	20250108	12550	7.09	20250203	60700	-77.86	20240822	11970	12.28	20241115	5.52	N	464280	100	5 억		174187	N	N	0	N	00	N
121	20250310	091257	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	200	2	1.51	55365900	4199	13.99	13060	13430	13060	17180	9260	13220	13185.50	3.15	0	164	13866	13542	13276	12952	12686	13705	13115	6	3960	100	8190	10	1	5530000	742	14.31	2.62	12	0.08	938.00	5130.00	60700	20240822	-77.89	11970	20241115	12.11	15290	-12.23	20250108	12550	6.93	20250203	60700	-77.89	20240822	11970	12.11	20241115	5.52	N	464280	100	5 억		174187	N	N	0	N	00	N
122	20250307	161253	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-20	5	-0.15	400339860	29981	61.27	13010	13600	13010	17210	9270	13240	13353.39	3.17	0	-881	13493	13366	13203	13076	12913	13285	12995	6	3970	100	8200	10	1	5530000	731	14.09	2.58	12	0.54	938.00	5130.00	60700	20240822	-78.22	11970	20241115	10.44	15290	-13.54	20250108	12550	5.34	20250203	60700	-78.22	20240822	11970	10.44	20241115	5.56	N	464280	100	5 억		175065	N	N	0	N	00	N
123	20250307	151258	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-20	5	-0.15	386645130	28944	59.15	13010	13600	13010	17210	9270	13240	13358.39	3.17	0	-655	13493	13366	13203	13076	12913	13285	12995	6	3970	100	8200	10	1	5530000	731	14.09	2.58	12	0.52	938.00	5130.00	60700	20240822	-78.22	11970	20241115	10.44	15290	-13.54	20250108	12550	5.34	20250203	60700	-78.22	20240822	11970	10.44	20241115	5.56	N	464280	100	5 억		175065	N	N	0	N	00	N
124	20250307	141254	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	80	2	0.60	308677570	23023	47.05	13010	13600	13010	17210	9270	13240	13407.36	3.17	0	-365	13493	13366	13203	13076	12913	13285	12995	6	3970	100	8200	10	1	5530000	737	14.20	2.60	12	0.42	938.00	5130.00	60700	20240822	-78.06	11970	20241115	11.28	15290	-12.88	20250108	12550	6.14	20250203	60700	-78.06	20240822	11970	11.28	20241115	5.56	N	464280	100	5 억		175065	N	N	0	N	00	N
125	20250307	131257	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	320	2	2.42	252331850	18798	38.42	13010	13600	13010	17210	9270	13240	13423.33	3.17	0	-18	13493	13366	13203	13076	12913	13285	12995	6	3970	100	8200	10	1	5530000	750	14.46	2.64	12	0.34	938.00	5130.00	60700	20240822	-77.66	11970	20241115	13.28	15290	-11.31	20250108	12550	8.05	20250203	60700	-77.66	20240822	11970	13.28	20241115	5.56	N	464280	100	5 억		175065	N	N	0	N	00	N
126	20250307	121256	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	190	2	1.44	232495520	17326	35.41	13010	13600	13010	17210	9270	13240	13418.88	3.17	0	-102	13493	13366	13203	13076	12913	13285	12995	6	3970	100	8200	10	1	5530000	743	14.32	2.62	12	0.31	938.00	5130.00	60700	20240822	-77.87	11970	20241115	12.20	15290	-12.16	20250108	12550	7.01	20250203	60700	-77.87	20240822	11970	12.20	20241115	5.56	N	464280	100	5 억		175065	N	N	0	N	00	N
127	20250307	111254	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	280	2	2.11	137224790	10261	20.97	13010	13600	13010	17210	9270	13240	13373.43	3.17	0	2095	13493	13366	13203	13076	12913	13285	12995	6	3970	100	8200	10	1	5530000	748	14.41	2.64	12	0.19	938.00	5130.00	60700	20240822	-77.73	11970	20241115	12.95	15290	-11.58	20250108	12550	7.73	20250203	60700	-77.73	20240822	11970	12.95	20241115	5.56	N	464280	100	5 억		175065	N	N	0	N	00	N
128	20250307	101251	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	10	2	0.08	42246520	3200	6.54	13010	13400	13010	17210	9270	13240	13202.04	3.17	0	347	13493	13366	13203	13076	12913	13285	12995	6	3970	100	8200	10	1	5530000	733	14.13	2.58	12	0.06	938.00	5130.00	60700	20240822	-78.17	11970	20241115	10.69	15290	-13.34	20250108	12550	5.58	20250203	60700	-78.17	20240822	11970	10.69	20241115	5.56	N	464280	100	5 억		175065	N	N	0	N	00	N
129	20250307	091258	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-90	5	-0.68	16033200	1223	2.50	13010	13400	13010	17210	9270	13240	13109.73	3.17	0	440	13493	13366	13203	13076	12913	13285	12995	6	3970	100	8200	10	1	5530000	727	14.02	2.56	12	0.02	938.00	5130.00	60700	20240822	-78.34	11970	20241115	9.86	15290	-14.00	20250108	12550	4.78	20250203	60700	-78.34	20240822	11970	9.86	20241115	5.56	N	464280	100	5 억		175065	N	N	0	N	00	N
130	20250306	161246	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	-150	5	-1.12	637121175	48413	164.42	13330	13330	13040	17400	9380	13390	13160.13	3.24	0	-4156	13763	13576	13413	13226	13063	13670	13320	6	4010	100	8300	10	1	5530000	732	14.12	2.58	12	0.88	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	15290	-13.41	20250108	12550	5.50	20250203	60700	-78.19	20240822	11970	10.61	20241115	5.70	N	464280	100	5 억		179265	N	N	0	N	00	N
131	20250306	151246	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-210	5	-1.57	608494145	46248	157.07	13330	13330	13040	17400	9380	13390	13157.20	3.24	0	-4714	13763	13576	13413	13226	13063	13670	13320	6	4010	100	8300	10	1	5530000	729	14.05	2.57	12	0.84	938.00	5130.00	60700	20240822	-78.29	11970	20241115	10.11	15290	-13.80	20250108	12550	5.02	20250203	60700	-78.29	20240822	11970	10.11	20241115	5.70	N	464280	100	5 억		179265	N	N	0	N	00	N
132	20250306	141245	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-260	5	-1.94	545261775	41449	140.77	13330	13330	13040	17400	9380	13390	13155.00	3.24	0	-4533	13763	13576	13413	13226	13063	13670	13320	6	4010	100	8300	10	1	5530000	726	14.00	2.56	12	0.75	938.00	5130.00	60700	20240822	-78.37	11970	20241115	9.69	15290	-14.13	20250108	12550	4.62	20250203	60700	-78.37	20240822	11970	9.69	20241115	5.70	N	464280	100	5 억		179265	N	N	0	N	00	N
133	20250306	131246	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-290	5	-2.17	462626345	35180	119.48	13330	13330	13040	17400	9380	13390	13150.27	3.24	0	-5717	13763	13576	13413	13226	13063	13670	13320	6	4010	100	8300	10	1	5530000	724	13.97	2.55	12	0.64	938.00	5130.00	60700	20240822	-78.42	11970	20241115	9.44	15290	-14.32	20250108	12550	4.38	20250203	60700	-78.42	20240822	11970	9.44	20241115	5.70	N	464280	100	5 억		179265	N	N	0	N	00	N
134	20250306	121245	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-290	5	-2.17	403049475	30621	104.00	13330	13330	13080	17400	9380	13390	13162.52	3.24	0	-4789	13763	13576	13413	13226	13063	13670	13320	6	4010	100	8300	10	1	5530000	724	13.97	2.55	12	0.55	938.00	5130.00	60700	20240822	-78.42	11970	20241115	9.44	15290	-14.32	20250108	12550	4.38	20250203	60700	-78.42	20240822	11970	9.44	20241115	5.70	N	464280	100	5 억		179265	N	N	0	N	00	N
135	20250306	111241	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-260	5	-1.94	357504785	27148	92.20	13330	13330	13080	17400	9380	13390	13168.73	3.24	0	-5354	13763	13576	13413	13226	13063	13670	13320	6	4010	100	8300	10	1	5530000	726	14.00	2.56	12	0.49	938.00	5130.00	60700	20240822	-78.37	11970	20241115	9.69	15290	-14.13	20250108	12550	4.62	20250203	60700	-78.37	20240822	11970	9.69	20241115	5.70	N	464280	100	5 억		179265	N	N	0	N	00	N
136	20250306	101244	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-250	5	-1.87	253899945	19239	65.34	13330	13330	13090	17400	9380	13390	13197.15	3.24	0	-5433	13763	13576	13413	13226	13063	13670	13320	6	4010	100	8300	10	1	5530000	727	14.01	2.56	12	0.35	938.00	5130.00	60700	20240822	-78.35	11970	20241115	9.77	15290	-14.06	20250108	12550	4.70	20250203	60700	-78.35	20240822	11970	9.77	20241115	5.70	N	464280	100	5 억		179265	N	N	0	N	00	N
137	20250306	091250	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-90	5	-0.67	44085955	3320	11.28	13330	13330	13200	17400	9380	13390	13278.90	3.24	0	-377	13763	13576	13413	13226	13063	13670	13320	6	4010	100	8300	10	1	5530000	735	14.18	2.59	12	0.06	938.00	5130.00	60700	20240822	-78.09	11970	20241115	11.11	15290	-13.02	20250108	12550	5.98	20250203	60700	-78.09	20240822	11970	11.11	20241115	5.70	N	464280	100	5 억		179265	N	N	0	N	00	N
138	20250305	161227	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	50	2	0.37	389147070	29123	53.69	13370	13600	13250	17340	9340	13340	13362.19	3.13	0	6182	13653	13496	13203	13046	12753	13575	13125	6	4000	100	8270	10	1	5530000	740	14.28	2.61	12	0.53	938.00	5130.00	60700	20240822	-77.94	11970	20241115	11.86	15290	-12.43	20250108	12550	6.69	20250203	60700	-77.94	20240822	11970	11.86	20241115	5.66	N	464280	100	5 억		173090	N	N	0	N	00	N
139	20250305	151235	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	60	2	0.45	361027950	27020	49.81	13370	13600	13250	17340	9340	13340	13361.51	3.13	0	5722	13653	13496	13203	13046	12753	13575	13125	6	4000	100	8270	10	1	5530000	741	14.29	2.61	12	0.49	938.00	5130.00	60700	20240822	-77.92	11970	20241115	11.95	15290	-12.36	20250108	12550	6.77	20250203	60700	-77.92	20240822	11970	11.95	20241115	5.66	N	464280	100	5 억		173090	N	N	0	N	00	N
140	20250305	141235	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-50	5	-0.37	244652570	18292	33.72	13370	13600	13250	17340	9340	13340	13374.84	3.13	0	-960	13653	13496	13203	13046	12753	13575	13125	6	4000	100	8270	10	1	5530000	735	14.17	2.59	12	0.33	938.00	5130.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250203	60700	-78.11	20240822	11970	11.03	20241115	5.66	N	464280	100	5 억		173090	N	N	0	N	00	N
141	20250305	131231	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-50	5	-0.37	222660835	16636	30.67	13370	13600	13250	17340	9340	13340	13384.28	3.13	0	-414	13653	13496	13203	13046	12753	13575	13125	6	4000	100	8270	10	1	5530000	735	14.17	2.59	12	0.30	938.00	5130.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250203	60700	-78.11	20240822	11970	11.03	20241115	5.66	N	464280	100	5 억		173090	N	N	0	N	00	N
142	20250305	121234	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	-80	5	-0.60	198221005	14796	27.28	13370	13600	13260	17340	9340	13340	13396.93	3.13	0	-211	13653	13496	13203	13046	12753	13575	13125	6	4000	100	8270	10	1	5530000	733	14.14	2.58	12	0.27	938.00	5130.00	60700	20240822	-78.15	11970	20241115	10.78	15290	-13.28	20250108	12550	5.66	20250203	60700	-78.15	20240822	11970	10.78	20241115	5.66	N	464280	100	5 억		173090	N	N	0	N	00	N
143	20250305	111227	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	80	2	0.60	126284155	9406	17.34	13370	13600	13340	17340	9340	13340	13425.91	3.13	0	2891	13653	13496	13203	13046	12753	13575	13125	6	4000	100	8270	10	1	5530000	742	14.31	2.62	12	0.17	938.00	5130.00	60700	20240822	-77.89	11970	20241115	12.11	15290	-12.23	20250108	12550	6.93	20250203	60700	-77.89	20240822	11970	12.11	20241115	5.66	N	464280	100	5 억		173090	N	N	0	N	00	N
144	20250305	101231	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	130	2	0.97	74224800	5519	10.17	13370	13600	13340	17340	9340	13340	13448.96	3.13	0	1172	13653	13496	13203	13046	12753	13575	13125	6	4000	100	8270	10	1	5530000	745	14.36	2.63	12	0.10	938.00	5130.00	60700	20240822	-77.81	11970	20241115	12.53	15290	-11.90	20250108	12550	7.33	20250203	60700	-77.81	20240822	11970	12.53	20241115	5.66	N	464280	100	5 억		173090	N	N	0	N	00	N
145	20250305	091231	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	130	2	0.97	9674490	721	1.33	13370	13510	13370	17340	9340	13340	13418.16	3.13	0	241	13653	13496	13203	13046	12753	13575	13125	6	4000	100	8270	10	1	5530000	745	14.36	2.63	12	0.01	938.00	5130.00	60700	20240822	-77.81	11970	20241115	12.53	15290	-11.90	20250108	12550	7.33	20250203	60700	-77.81	20240822	11970	12.53	20241115	5.66	N	464280	100	5 억		173090	N	N	0	N	00	N
146	20250304	161217	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	20	2	0.15	702764675	53636	107.12	13110	13360	12910	17310	9330	13320	13101.93	3.11	0	873	13800	13560	13410	13170	13020	13485	13095	6	3990	100	8250	10	1	5530000	738	14.22	2.60	12	0.97	938.00	5130.00	60700	20240822	-78.02	11970	20241115	11.45	15290	-12.75	20250108	12550	6.29	20250203	60700	-78.02	20240822	11970	11.45	20241115	5.67	N	464280	100	5 억		172217	N	N	0	N	00	N
147	20250304	151214	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-180	5	-1.35	639210935	48841	97.54	13110	13360	12910	17310	9330	13320	13087.59	3.11	0	-1336	13800	13560	13410	13170	13020	13485	13095	6	3990	100	8250	10	1	5530000	727	14.01	2.56	12	0.88	938.00	5130.00	60700	20240822	-78.35	11970	20241115	9.77	15290	-14.06	20250108	12550	4.70	20250203	60700	-78.35	20240822	11970	9.77	20241115	5.67	N	464280	100	5 억		172217	N	N	0	N	00	N
148	20250304	141218	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-180	5	-1.35	553742055	42362	84.60	13110	13360	12910	17310	9330	13320	13071.67	3.11	0	-4200	13800	13560	13410	13170	13020	13485	13095	6	3990	100	8250	10	1	5530000	727	14.01	2.56	12	0.77	938.00	5130.00	60700	20240822	-78.35	11970	20241115	9.77	15290	-14.06	20250108	12550	4.70	20250203	60700	-78.35	20240822	11970	9.77	20241115	5.67	N	464280	100	5 억		172217	N	N	0	N	00	N
149	20250304	131215	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-170	5	-1.28	478471805	36647	73.19	13110	13360	12910	17310	9330	13320	13056.23	3.11	0	-7155	13800	13560	13410	13170	13020	13485	13095	6	3990	100	8250	10	1	5530000	727	14.02	2.56	12	0.66	938.00	5130.00	60700	20240822	-78.34	11970	20241115	9.86	15290	-14.00	20250108	12550	4.78	20250203	60700	-78.34	20240822	11970	9.86	20241115	5.67	N	464280	100	5 억		172217	N	N	0	N	00	N
150	20250304	121213	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-150	5	-1.13	437478085	33514	66.93	13110	13360	12910	17310	9330	13320	13053.59	3.11	0	-7671	13800	13560	13410	13170	13020	13485	13095	6	3990	100	8250	10	1	5530000	728	14.04	2.57	12	0.61	938.00	5130.00	60700	20240822	-78.30	11970	20241115	10.03	15290	-13.87	20250108	12550	4.94	20250203	60700	-78.30	20240822	11970	10.03	20241115	5.67	N	464280	100	5 억		172217	N	N	0	N	00	N
151	20250304	111216	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-260	5	-1.95	408986495	31344	62.60	13110	13360	12910	17310	9330	13320	13048.32	3.11	0	-7997	13800	13560	13410	13170	13020	13485	13095	6	3990	100	8250	10	1	5530000	722	13.92	2.55	12	0.57	938.00	5130.00	60700	20240822	-78.48	11970	20241115	9.11	15290	-14.58	20250108	12550	4.06	20250203	60700	-78.48	20240822	11970	9.11	20241115	5.67	N	464280	100	5 억		172217	N	N	0	N	00	N
152	20250304	101209	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-270	5	-2.03	184135240	14053	28.07	13110	13360	13010	17310	9330	13320	13102.91	3.11	0	-4565	13800	13560	13410	13170	13020	13485	13095	6	3990	100	8250	10	1	5530000	722	13.91	2.54	12	0.25	938.00	5130.00	60700	20240822	-78.50	11970	20241115	9.02	15290	-14.65	20250108	12550	3.98	20250203	60700	-78.50	20240822	11970	9.02	20241115	5.67	N	464280	100	5 억		172217	N	N	0	N	00	N
153	20250304	091207	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-280	5	-2.10	128756950	9810	19.59	13110	13360	13040	17310	9330	13320	13125.07	3.11	0	-4757	13800	13560	13410	13170	13020	13485	13095	6	3990	100	8250	10	1	5530000	721	13.90	2.54	12	0.18	938.00	5130.00	60700	20240822	-78.52	11970	20241115	8.94	15290	-14.72	20250108	12550	3.90	20250203	60700	-78.52	20240822	11970	8.94	20241115	5.67	N	464280	100	5 억		172217	N	N	0	N	00	N