KissMeData/153710/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	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	0	3	0.00	53854860	10169	152.76	5270	5430	5150	6990	3770	5380	5295.98	0.37	0	17	5553	5466	5413	5326	5273	5440	5300	73	1610	500	3870	10	1	14669958	789	-33.42	2.89	12	0.07	-161.00	1863.00	7640	20240527	-29.58	4400	20241230	22.27	5860	-8.19	20250226	4585	17.34	20250103	7640	-29.58	20240527	4400	22.27	20241230	0.00	N	153710	500	73 억		54716	N	N	0	N	00	N
3	20250328	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-10	5	-0.19	49229350	9305	139.78	5270	5430	5150	6990	3770	5380	5290.63	0.37	0	61	5553	5466	5413	5326	5273	5440	5300	73	1610	500	3870	10	1	14669958	788	-33.35	2.88	12	0.06	-161.00	1863.00	7640	20240527	-29.71	4400	20241230	22.05	5860	-8.36	20250226	4585	17.12	20250103	7640	-29.71	20240527	4400	22.05	20241230	0.00	N	153710	500	73 억		54716	N	N	0	N	00	N
4	20250328	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	0	3	0.00	44455330	8414	126.39	5270	5430	5150	6990	3770	5380	5283.50	0.37	0	48	5553	5466	5413	5326	5273	5440	5300	73	1610	500	3870	10	1	14669958	789	-33.42	2.89	12	0.06	-161.00	1863.00	7640	20240527	-29.58	4400	20241230	22.27	5860	-8.19	20250226	4585	17.34	20250103	7640	-29.58	20240527	4400	22.27	20241230	0.00	N	153710	500	73 억		54716	N	N	0	N	00	N
5	20250328	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	20	2	0.37	44326180	8390	126.03	5270	5430	5150	6990	3770	5380	5283.22	0.37	0	48	5553	5466	5413	5326	5273	5440	5300	73	1610	500	3870	10	1	14669958	792	-33.54	2.90	12	0.06	-161.00	1863.00	7640	20240527	-29.32	4400	20241230	22.73	5860	-7.85	20250226	4585	17.78	20250103	7640	-29.32	20240527	4400	22.73	20241230	0.00	N	153710	500	73 억		54716	N	N	0	N	00	N
6	20250328	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	0	3	0.00	42887670	8122	122.01	5270	5430	5150	6990	3770	5380	5280.43	0.37	0	56	5553	5466	5413	5326	5273	5440	5300	73	1610	500	3870	10	1	14669958	789	-33.42	2.89	12	0.06	-161.00	1863.00	7640	20240527	-29.58	4400	20241230	22.27	5860	-8.19	20250226	4585	17.34	20250103	7640	-29.58	20240527	4400	22.27	20241230	0.00	N	153710	500	73 억		54716	N	N	0	N	00	N
7	20250328	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	0	3	0.00	39256170	7447	111.87	5270	5430	5150	6990	3770	5380	5271.41	0.37	0	56	5553	5466	5413	5326	5273	5440	5300	73	1610	500	3870	10	1	14669958	789	-33.42	2.89	12	0.05	-161.00	1863.00	7640	20240527	-29.58	4400	20241230	22.27	5860	-8.19	20250226	4585	17.34	20250103	7640	-29.58	20240527	4400	22.27	20241230	0.00	N	153710	500	73 억		54716	N	N	0	N	00	N
8	20250328	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	0	3	0.00	38465310	7300	109.66	5270	5430	5150	6990	3770	5380	5269.22	0.37	0	56	5553	5466	5413	5326	5273	5440	5300	73	1610	500	3870	10	1	14669958	789	-33.42	2.89	12	0.05	-161.00	1863.00	7640	20240527	-29.58	4400	20241230	22.27	5860	-8.19	20250226	4585	17.34	20250103	7640	-29.58	20240527	4400	22.27	20241230	0.00	N	153710	500	73 억		54716	N	N	0	N	00	N
9	20250328	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-60	5	-1.12	27799210	5317	79.87	5270	5340	5150	6990	3770	5380	5228.36	0.37	0	448	5553	5466	5413	5326	5273	5440	5300	73	1610	500	3870	10	1	14669958	780	-33.04	2.86	12	0.04	-161.00	1863.00	7640	20240527	-30.37	4400	20241230	20.91	5860	-9.22	20250226	4585	16.03	20250103	7640	-30.37	20240527	4400	20.91	20241230	0.00	N	153710	500	73 억		54716	N	N	0	N	00	N
10	20250327	162150	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-90	5	-1.65	36069020	6657	60.91	5500	5500	5360	7110	3830	5470	5418.22	0.38	0	-830	5596	5532	5436	5372	5276	5485	5325	73	1640	500	3930	10	1	14669958	789	-33.42	2.89	12	0.05	-161.00	1863.00	7640	20240527	-29.58	4400	20241230	22.27	5860	-8.19	20250226	4585	17.34	20250103	7640	-29.58	20240527	4400	22.27	20241230	0.00	N	153710	500	73 억		55537	N	N	0	N	00	N
11	20250327	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-30	5	-0.55	29694230	5473	50.07	5500	5500	5360	7110	3830	5470	5425.59	0.38	0	-830	5596	5532	5436	5372	5276	5485	5325	73	1640	500	3930	10	1	14669958	798	-33.79	2.92	12	0.04	-161.00	1863.00	7640	20240527	-28.80	4400	20241230	23.64	5860	-7.17	20250226	4585	18.65	20250103	7640	-28.80	20240527	4400	23.64	20241230	0.00	N	153710	500	73 억		55537	N	N	0	N	00	N
12	20250327	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-50	5	-0.91	14861880	2744	25.11	5500	5500	5360	7110	3830	5470	5416.14	0.38	0	-154	5596	5532	5436	5372	5276	5485	5325	73	1640	500	3930	10	1	14669958	795	-33.66	2.91	12	0.02	-161.00	1863.00	7640	20240527	-29.06	4400	20241230	23.18	5860	-7.51	20250226	4585	18.21	20250103	7640	-29.06	20240527	4400	23.18	20241230	0.00	N	153710	500	73 억		55537	N	N	0	N	00	N
13	20250327	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-60	5	-1.10	11218900	2072	18.96	5500	5500	5360	7110	3830	5470	5414.53	0.38	0	388	5596	5532	5436	5372	5276	5485	5325	73	1640	500	3930	10	1	14669958	794	-33.60	2.90	12	0.01	-161.00	1863.00	7640	20240527	-29.19	4400	20241230	22.95	5860	-7.68	20250226	4585	17.99	20250103	7640	-29.19	20240527	4400	22.95	20241230	0.00	N	153710	500	73 억		55537	N	N	0	N	00	N
14	20250327	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-20	5	-0.37	5116275	938	8.58	5500	5500	5410	7110	3830	5470	5454.45	0.38	0	67	5596	5532	5436	5372	5276	5485	5325	73	1640	500	3930	10	1	14669958	800	-33.85	2.93	12	0.01	-161.00	1863.00	7640	20240527	-28.66	4400	20241230	23.86	5860	-7.00	20250226	4585	18.87	20250103	7640	-28.66	20240527	4400	23.86	20241230	0.00	N	153710	500	73 억		55537	N	N	0	N	00	N
15	20250327	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-60	5	-1.10	5105375	936	8.56	5500	5500	5410	7110	3830	5470	5454.46	0.38	0	67	5596	5532	5436	5372	5276	5485	5325	73	1640	500	3930	10	1	14669958	794	-33.60	2.90	12	0.01	-161.00	1863.00	7640	20240527	-29.19	4400	20241230	22.95	5860	-7.68	20250226	4585	17.99	20250103	7640	-29.19	20240527	4400	22.95	20241230	0.00	N	153710	500	73 억		55537	N	N	0	N	00	N
16	20250327	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	0	3	0.00	3513490	642	5.87	5500	5500	5410	7110	3830	5470	5472.73	0.38	0	-154	5596	5532	5436	5372	5276	5485	5325	73	1640	500	3930	10	1	14669958	802	-33.98	2.94	12	0.00	-161.00	1863.00	7640	20240527	-28.40	4400	20241230	24.32	5860	-6.66	20250226	4585	19.30	20250103	7640	-28.40	20240527	4400	24.32	20241230	0.00	N	153710	500	73 억		55537	N	N	0	N	00	N
17	20250327	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	0	3	0.00	1128650	206	1.88	5500	5500	5470	7110	3830	5470	5478.88	0.38	0	-154	5596	5532	5436	5372	5276	5485	5325	73	1640	500	3930	10	1	14669958	802	-33.98	2.94	12	0.00	-161.00	1863.00	7640	20240527	-28.40	4400	20241230	24.32	5860	-6.66	20250226	4585	19.30	20250103	7640	-28.40	20240527	4400	24.32	20241230	0.00	N	153710	500	73 억		55537	N	N	0	N	00	N
18	20250326	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-20	5	-0.36	59477230	10930	143.19	5490	5500	5340	7130	3850	5490	5441.65	0.38	0	136	5636	5562	5486	5412	5336	5525	5375	73	1640	500	3950	10	1	14669958	802	-33.98	2.94	12	0.07	-161.00	1863.00	7640	20240527	-28.40	4400	20241230	24.32	5860	-6.66	20250226	4585	19.30	20250103	7640	-28.40	20240527	4400	24.32	20241230	0.00	N	153710	500	73 억		55401	N	N	0	N	00	N
19	20250326	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-20	5	-0.36	54759110	10065	131.86	5490	5500	5340	7130	3850	5490	5440.55	0.38	0	157	5636	5562	5486	5412	5336	5525	5375	73	1640	500	3950	10	1	14669958	802	-33.98	2.94	12	0.07	-161.00	1863.00	7640	20240527	-28.40	4400	20241230	24.32	5860	-6.66	20250226	4585	19.30	20250103	7640	-28.40	20240527	4400	24.32	20241230	0.00	N	153710	500	73 억		55401	N	N	0	N	00	N
20	20250326	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-60	5	-1.09	47058160	8653	113.36	5490	5500	5340	7130	3850	5490	5438.36	0.38	0	188	5636	5562	5486	5412	5336	5525	5375	73	1640	500	3950	10	1	14669958	797	-33.73	2.91	12	0.06	-161.00	1863.00	7640	20240527	-28.93	4400	20241230	23.41	5860	-7.34	20250226	4585	18.43	20250103	7640	-28.93	20240527	4400	23.41	20241230	0.00	N	153710	500	73 억		55401	N	N	0	N	00	N
21	20250326	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-70	5	-1.28	39230870	7203	94.37	5490	5500	5340	7130	3850	5490	5446.46	0.38	0	188	5636	5562	5486	5412	5336	5525	5375	73	1640	500	3950	10	1	14669958	795	-33.66	2.91	12	0.05	-161.00	1863.00	7640	20240527	-29.06	4400	20241230	23.18	5860	-7.51	20250226	4585	18.21	20250103	7640	-29.06	20240527	4400	23.18	20241230	0.00	N	153710	500	73 억		55401	N	N	0	N	00	N
22	20250326	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-10	5	-0.18	33568560	6156	80.65	5490	5500	5340	7130	3850	5490	5452.98	0.38	0	98	5636	5562	5486	5412	5336	5525	5375	73	1640	500	3950	10	1	14669958	804	-34.04	2.94	12	0.04	-161.00	1863.00	7640	20240527	-28.27	4400	20241230	24.55	5860	-6.48	20250226	4585	19.52	20250103	7640	-28.27	20240527	4400	24.55	20241230	0.00	N	153710	500	73 억		55401	N	N	0	N	00	N
23	20250326	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	24852190	4552	59.64	5490	5500	5340	7130	3850	5490	5459.62	0.38	0	37	5636	5562	5486	5412	5336	5525	5375	73	1640	500	3950	10	1	14669958	805	-34.10	2.95	12	0.03	-161.00	1863.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		55401	N	N	0	N	00	N
24	20250326	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-20	5	-0.36	10842440	2004	26.25	5490	5490	5340	7130	3850	5490	5410.40	0.38	0	292	5636	5562	5486	5412	5336	5525	5375	73	1640	500	3950	10	1	14669958	802	-33.98	2.94	12	0.01	-161.00	1863.00	7640	20240527	-28.40	4400	20241230	24.32	5860	-6.66	20250226	4585	19.30	20250103	7640	-28.40	20240527	4400	24.32	20241230	0.00	N	153710	500	73 억		55401	N	N	0	N	00	N
25	20250326	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	3921220	723	9.47	5490	5490	5420	7130	3850	5490	5423.54	0.38	0	218	5636	5562	5486	5412	5336	5525	5375	73	1640	500	3950	10	1	14669958	805	-34.10	2.95	12	0.00	-161.00	1863.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		55401	N	N	0	N	00	N
26	20250325	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	41823120	7633	76.78	5500	5560	5410	7130	3850	5490	5479.25	0.29	0	-29	5650	5570	5470	5390	5290	5610	5430	73	1640	500	3950	10	1	14669958	805	-34.10	2.95	12	0.05	-161.00	1863.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		42934	N	N	0	N	00	N
27	20250325	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-30	5	-0.55	34592590	6309	63.46	5500	5560	5450	7130	3850	5490	5483.05	0.29	0	227	5650	5570	5470	5390	5290	5610	5430	73	1640	500	3950	10	1	14669958	801	-33.91	2.93	12	0.04	-161.00	1863.00	7640	20240527	-28.53	4400	20241230	24.09	5860	-6.83	20250226	4585	19.08	20250103	7640	-28.53	20240527	4400	24.09	20241230	0.00	N	153710	500	73 억		42934	N	N	0	N	00	N
28	20250325	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	20	2	0.36	25637960	4669	46.97	5500	5560	5450	7130	3850	5490	5491.10	0.29	0	-34	5650	5570	5470	5390	5290	5610	5430	73	1640	500	3950	10	1	14669958	808	-34.22	2.96	12	0.03	-161.00	1863.00	7640	20240527	-27.88	4400	20241230	25.23	5860	-5.97	20250226	4585	20.17	20250103	7640	-27.88	20240527	4400	25.23	20241230	0.00	N	153710	500	73 억		42934	N	N	0	N	00	N
29	20250325	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	30	2	0.55	18974180	3463	34.84	5500	5560	5450	7130	3850	5490	5479.12	0.29	0	-6	5650	5570	5470	5390	5290	5610	5430	73	1640	500	3950	10	1	14669958	810	-34.29	2.96	12	0.02	-161.00	1863.00	7640	20240527	-27.75	4400	20241230	25.45	5860	-5.80	20250226	4585	20.39	20250103	7640	-27.75	20240527	4400	25.45	20241230	0.00	N	153710	500	73 억		42934	N	N	0	N	00	N
30	20250325	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	70	2	1.28	16137310	2945	29.62	5500	5560	5450	7130	3850	5490	5479.56	0.29	0	0	5650	5570	5470	5390	5290	5610	5430	73	1640	500	3950	10	1	14669958	816	-34.53	2.98	12	0.02	-161.00	1863.00	7640	20240527	-27.23	4400	20241230	26.36	5860	-5.12	20250226	4585	21.26	20250103	7640	-27.23	20240527	4400	26.36	20241230	0.00	N	153710	500	73 억		42934	N	N	0	N	00	N
31	20250325	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	70	2	1.28	16137310	2945	29.62	5500	5560	5450	7130	3850	5490	5479.56	0.29	0	0	5650	5570	5470	5390	5290	5610	5430	73	1640	500	3950	10	1	14669958	816	-34.53	2.98	12	0.02	-161.00	1863.00	7640	20240527	-27.23	4400	20241230	26.36	5860	-5.12	20250226	4585	21.26	20250103	7640	-27.23	20240527	4400	26.36	20241230	0.00	N	153710	500	73 억		42934	N	N	0	N	00	N
32	20250325	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-40	5	-0.73	7531330	1379	13.87	5500	5500	5450	7130	3850	5490	5461.44	0.29	0	0	5650	5570	5470	5390	5290	5610	5430	73	1640	500	3950	10	1	14669958	800	-33.85	2.93	12	0.01	-161.00	1863.00	7640	20240527	-28.66	4400	20241230	23.86	5860	-7.00	20250226	4585	18.87	20250103	7640	-28.66	20240527	4400	23.86	20241230	0.00	N	153710	500	73 억		42934	N	N	0	N	00	N
33	20250325	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	10	2	0.18	22000	4	0.04	5500	5500	5500	7130	3850	5490	5500.00	0.29	0	0	5650	5570	5470	5390	5290	5610	5430	73	1640	500	3950	10	1	14669958	807	-34.16	2.95	12	0.00	-161.00	1863.00	7640	20240527	-28.01	4400	20241230	25.00	5860	-6.14	20250226	4585	19.96	20250103	7640	-28.01	20240527	4400	25.00	20241230	0.00	N	153710	500	73 억		42934	N	N	0	N	00	N
34	20250324	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	54099470	9941	139.41	5420	5550	5370	7130	3850	5490	5442.06	0.29	0	34	5676	5582	5446	5352	5216	5630	5400	73	1640	500	3950	10	1	14669958	805	-34.10	2.95	12	0.07	-161.00	1863.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		42112	N	N	0	N	00	N
35	20250324	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-80	5	-1.46	41359470	7610	106.72	5420	5550	5370	7130	3850	5490	5434.88	0.29	0	246	5676	5582	5446	5352	5216	5630	5400	73	1640	500	3950	10	1	14669958	794	-33.60	2.90	12	0.05	-161.00	1863.00	7640	20240527	-29.19	4400	20241230	22.95	5860	-7.68	20250226	4585	17.99	20250103	7640	-29.19	20240527	4400	22.95	20241230	0.00	N	153710	500	73 억		42112	N	N	0	N	00	N
36	20250324	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-10	5	-0.18	24432380	4476	62.77	5420	5550	5420	7130	3850	5490	5458.53	0.29	0	-103	5676	5582	5446	5352	5216	5630	5400	73	1640	500	3950	10	1	14669958	804	-34.04	2.94	12	0.03	-161.00	1863.00	7640	20240527	-28.27	4400	20241230	24.55	5860	-6.48	20250226	4585	19.52	20250103	7640	-28.27	20240527	4400	24.55	20241230	0.00	N	153710	500	73 억		42112	N	N	0	N	00	N
37	20250324	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-10	5	-0.18	22246900	4075	57.14	5420	5550	5420	7130	3850	5490	5459.36	0.29	0	-74	5676	5582	5446	5352	5216	5630	5400	73	1640	500	3950	10	1	14669958	804	-34.04	2.94	12	0.03	-161.00	1863.00	7640	20240527	-28.27	4400	20241230	24.55	5860	-6.48	20250226	4585	19.52	20250103	7640	-28.27	20240527	4400	24.55	20241230	0.00	N	153710	500	73 억		42112	N	N	0	N	00	N
38	20250324	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-70	5	-1.28	16753560	3074	43.11	5420	5550	5420	7130	3850	5490	5450.08	0.29	0	127	5676	5582	5446	5352	5216	5630	5400	73	1640	500	3950	10	1	14669958	795	-33.66	2.91	12	0.02	-161.00	1863.00	7640	20240527	-29.06	4400	20241230	23.18	5860	-7.51	20250226	4585	18.21	20250103	7640	-29.06	20240527	4400	23.18	20241230	0.00	N	153710	500	73 억		42112	N	N	0	N	00	N
39	20250324	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-70	5	-1.28	16688370	3062	42.94	5420	5550	5420	7130	3850	5490	5450.15	0.29	0	122	5676	5582	5446	5352	5216	5630	5400	73	1640	500	3950	10	1	14669958	795	-33.66	2.91	12	0.02	-161.00	1863.00	7640	20240527	-29.06	4400	20241230	23.18	5860	-7.51	20250226	4585	18.21	20250103	7640	-29.06	20240527	4400	23.18	20241230	0.00	N	153710	500	73 억		42112	N	N	0	N	00	N
40	20250324	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	7020060	1281	17.96	5420	5550	5420	7130	3850	5490	5480.14	0.29	0	-221	5676	5582	5446	5352	5216	5630	5400	73	1640	500	3950	10	1	14669958	805	-34.10	2.95	12	0.01	-161.00	1863.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		42112	N	N	0	N	00	N
41	20250324	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	87280	16	0.22	5420	5490	5420	7130	3850	5490	5455.00	0.29	0	-1	5676	5582	5446	5352	5216	5630	5400	73	1640	500	3950	10	1	14669958	805	-34.10	2.95	12	0.00	-161.00	1863.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		42112	N	N	0	N	00	N
42	20250321	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	38565465	7131	1431.93	5450	5540	5310	7130	3850	5490	5408.14	0.19	0	-70	5630	5560	5500	5430	5370	5530	5400	73	1640	500	3950	10	1	14669958	805	-34.10	2.95	12	0.05	-161.00	1863.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		28583	N	N	0	N	00	N
43	20250321	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-70	5	-1.28	27306895	5063	1016.67	5450	5540	5310	7130	3850	5490	5393.42	0.19	0	77	5630	5560	5500	5430	5370	5530	5400	73	1640	500	3950	10	1	14669958	795	-33.66	2.91	12	0.03	-161.00	1863.00	7640	20240527	-29.06	4400	20241230	23.18	5860	-7.51	20250226	4585	18.21	20250103	7640	-29.06	20240527	4400	23.18	20241230	0.00	N	153710	500	73 억		28583	N	N	0	N	00	N
44	20250321	140904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-70	5	-1.28	26140725	4848	973.49	5450	5540	5310	7130	3850	5490	5392.06	0.19	0	80	5630	5560	5500	5430	5370	5530	5400	73	1640	500	3950	10	1	14669958	795	-33.66	2.91	12	0.03	-161.00	1863.00	7640	20240527	-29.06	4400	20241230	23.18	5860	-7.51	20250226	4585	18.21	20250103	7640	-29.06	20240527	4400	23.18	20241230	0.00	N	153710	500	73 억		28583	N	N	0	N	00	N
45	20250321	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-60	5	-1.09	25994165	4821	968.07	5450	5540	5310	7130	3850	5490	5391.86	0.19	0	80	5630	5560	5500	5430	5370	5530	5400	73	1640	500	3950	10	1	14669958	797	-33.73	2.91	12	0.03	-161.00	1863.00	7640	20240527	-28.93	4400	20241230	23.41	5860	-7.34	20250226	4585	18.43	20250103	7640	-28.93	20240527	4400	23.41	20241230	0.00	N	153710	500	73 억		28583	N	N	0	N	00	N
46	20250321	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-50	5	-0.91	25137500	4663	936.35	5450	5540	5310	7130	3850	5490	5390.84	0.19	0	110	5630	5560	5500	5430	5370	5530	5400	73	1640	500	3950	10	1	14669958	798	-33.79	2.92	12	0.03	-161.00	1863.00	7640	20240527	-28.80	4400	20241230	23.64	5860	-7.17	20250226	4585	18.65	20250103	7640	-28.80	20240527	4400	23.64	20241230	0.00	N	153710	500	73 억		28583	N	N	0	N	00	N
47	20250321	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-20	5	-0.36	22787320	4226	848.59	5450	5540	5310	7130	3850	5490	5392.17	0.19	0	122	5630	5560	5500	5430	5370	5530	5400	73	1640	500	3950	10	1	14669958	802	-33.98	2.94	12	0.03	-161.00	1863.00	7640	20240527	-28.40	4400	20241230	24.32	5860	-6.66	20250226	4585	19.30	20250103	7640	-28.40	20240527	4400	24.32	20241230	0.00	N	153710	500	73 억		28583	N	N	0	N	00	N
48	20250321	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-90	5	-1.64	15786680	2928	587.95	5450	5540	5310	7130	3850	5490	5391.63	0.19	0	349	5630	5560	5500	5430	5370	5530	5400	73	1640	500	3950	10	1	14669958	792	-33.54	2.90	12	0.02	-161.00	1863.00	7640	20240527	-29.32	4400	20241230	22.73	5860	-7.85	20250226	4585	17.78	20250103	7640	-29.32	20240527	4400	22.73	20241230	0.00	N	153710	500	73 억		28583	N	N	0	N	00	N
49	20250321	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	50	2	0.91	2241540	412	82.73	5450	5540	5410	7130	3850	5490	5440.63	0.19	0	104	5630	5560	5500	5430	5370	5530	5400	73	1640	500	3950	10	1	14669958	813	-34.41	2.97	12	0.00	-161.00	1863.00	7640	20240527	-27.49	4400	20241230	25.91	5860	-5.46	20250226	4585	20.83	20250103	7640	-27.49	20240527	4400	25.91	20241230	0.00	N	153710	500	73 억		28583	N	N	0	N	00	N
50	20250320	161348	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	2732490	498	27.09	5570	5570	5440	7130	3850	5490	5486.93	0.20	0	-26	5750	5620	5510	5380	5270	5565	5325	73	1640	500	3950	10	1	14669958	805	-34.10	2.95	12	0.00	-161.00	1863.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		28609	N	N	0	N	00	N
51	20250320	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	1859580	339	18.44	5570	5570	5440	7130	3850	5490	5485.49	0.20	0	-26	5750	5620	5510	5380	5270	5565	5325	73	1640	500	3950	10	1	14669958	805	-34.10	2.95	12	0.00	-161.00	1863.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		28609	N	N	0	N	00	N
52	20250320	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	1859580	339	18.44	5570	5570	5440	7130	3850	5490	5485.49	0.20	0	-26	5750	5620	5510	5380	5270	5565	5325	73	1640	500	3950	10	1	14669958	805	-34.10	2.95	12	0.00	-161.00	1863.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		28609	N	N	0	N	00	N
53	20250320	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	1854090	338	18.39	5570	5570	5440	7130	3850	5490	5485.47	0.20	0	-26	5750	5620	5510	5380	5270	5565	5325	73	1640	500	3950	10	1	14669958	805	-34.10	2.95	12	0.00	-161.00	1863.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		28609	N	N	0	N	00	N
54	20250320	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-20	5	-0.36	455800	83	4.52	5570	5570	5440	7130	3850	5490	5491.57	0.20	0	-25	5750	5620	5510	5380	5270	5565	5325	73	1640	500	3950	10	1	14669958	802	-33.98	2.94	12	0.00	-161.00	1863.00	7640	20240527	-28.40	4400	20241230	24.32	5860	-6.66	20250226	4585	19.30	20250103	7640	-28.40	20240527	4400	24.32	20241230	0.00	N	153710	500	73 억		28609	N	N	0	N	00	N
55	20250320	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-20	5	-0.36	308740	56	3.05	5570	5570	5440	7130	3850	5490	5513.21	0.20	0	-25	5750	5620	5510	5380	5270	5565	5325	73	1640	500	3950	10	1	14669958	802	-33.98	2.94	12	0.00	-161.00	1863.00	7640	20240527	-28.40	4400	20241230	24.32	5860	-6.66	20250226	4585	19.30	20250103	7640	-28.40	20240527	4400	24.32	20241230	0.00	N	153710	500	73 억		28609	N	N	0	N	00	N
56	20250320	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	10	2	0.18	265020	48	2.61	5570	5570	5440	7130	3850	5490	5521.25	0.20	0	-25	5750	5620	5510	5380	5270	5565	5325	73	1640	500	3950	10	1	14669958	807	-34.16	2.95	12	0.00	-161.00	1863.00	7640	20240527	-28.01	4400	20241230	25.00	5860	-6.14	20250226	4585	19.96	20250103	7640	-28.01	20240527	4400	25.00	20241230	0.00	N	153710	500	73 억		28609	N	N	0	N	00	N
57	20250320	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	40	2	0.73	122220	22	1.20	5570	5570	5490	7130	3850	5490	5555.45	0.20	0	-7	5750	5620	5510	5380	5270	5565	5325	73	1640	500	3950	10	1	14669958	811	-34.35	2.97	12	0.00	-161.00	1863.00	7640	20240527	-27.62	4400	20241230	25.68	5860	-5.63	20250226	4585	20.61	20250103	7640	-27.62	20240527	4400	25.68	20241230	0.00	N	153710	500	73 억		28609	N	N	0	N	00	N
58	20250319	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-20	5	-0.36	9894885	1814	66.06	5510	5640	5400	7160	3860	5510	5454.73	0.20	0	-26	5636	5572	5516	5452	5396	5545	5425	73	1650	500	3960	10	1	14669958	805	-34.10	2.95	12	0.01	-161.00	1863.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		28629	N	N	0	N	00	N
59	20250319	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-20	5	-0.36	8923155	1637	59.61	5510	5640	5400	7160	3860	5510	5450.92	0.20	0	62	5636	5572	5516	5452	5396	5545	5425	73	1650	500	3960	10	1	14669958	805	-34.10	2.95	12	0.01	-161.00	1863.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		28629	N	N	0	N	00	N
60	20250319	140904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-20	5	-0.36	1538835	279	10.16	5510	5640	5480	7160	3860	5510	5515.54	0.20	0	-26	5636	5572	5516	5452	5396	5545	5425	73	1650	500	3960	10	1	14669958	805	-34.10	2.95	12	0.00	-161.00	1863.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		28629	N	N	0	N	00	N
61	20250319	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	10	2	0.18	1017725	184	6.70	5510	5640	5490	7160	3860	5510	5531.11	0.20	0	-26	5636	5572	5516	5452	5396	5545	5425	73	1650	500	3960	10	1	14669958	810	-34.29	2.96	12	0.00	-161.00	1863.00	7640	20240527	-27.75	4400	20241230	25.45	5860	-5.80	20250226	4585	20.39	20250103	7640	-27.75	20240527	4400	25.45	20241230	0.00	N	153710	500	73 억		28629	N	N	0	N	00	N
62	20250319	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	10	2	0.18	774845	140	5.10	5510	5640	5490	7160	3860	5510	5534.61	0.20	0	-26	5636	5572	5516	5452	5396	5545	5425	73	1650	500	3960	10	1	14669958	810	-34.29	2.96	12	0.00	-161.00	1863.00	7640	20240527	-27.75	4400	20241230	25.45	5860	-5.80	20250226	4585	20.39	20250103	7640	-27.75	20240527	4400	25.45	20241230	0.00	N	153710	500	73 억		28629	N	N	0	N	00	N
63	20250319	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-10	5	-0.18	719645	130	4.73	5510	5640	5490	7160	3860	5510	5535.73	0.20	0	-26	5636	5572	5516	5452	5396	5545	5425	73	1650	500	3960	10	1	14669958	807	-34.16	2.95	12	0.00	-161.00	1863.00	7640	20240527	-28.01	4400	20241230	25.00	5860	-6.14	20250226	4585	19.96	20250103	7640	-28.01	20240527	4400	25.00	20241230	0.00	N	153710	500	73 억		28629	N	N	0	N	00	N
64	20250319	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	30	2	0.54	587240	106	3.86	5510	5640	5490	7160	3860	5510	5540.00	0.20	0	-20	5636	5572	5516	5452	5396	5545	5425	73	1650	500	3960	10	1	14669958	813	-34.41	2.97	12	0.00	-161.00	1863.00	7640	20240527	-27.49	4400	20241230	25.91	5860	-5.46	20250226	4585	20.83	20250103	7640	-27.49	20240527	4400	25.91	20241230	0.00	N	153710	500	73 억		28629	N	N	0	N	00	N
65	20250319	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	120	2	2.18	94430	17	0.62	5510	5640	5510	7160	3860	5510	5554.71	0.20	0	-2	5636	5572	5516	5452	5396	5545	5425	73	1650	500	3960	10	1	14669958	826	-34.97	3.02	12	0.00	-161.00	1863.00	7640	20240527	-26.31	4400	20241230	27.95	5860	-3.92	20250226	4585	22.79	20250103	7640	-26.31	20240527	4400	27.95	20241230	0.00	N	153710	500	73 억		28629	N	N	0	N	00	N
66	20250318	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-10	5	-0.18	15111025	2746	47.77	5580	5580	5460	7170	3870	5520	5502.92	0.19	0	175	5673	5596	5533	5456	5393	5565	5425	73	1650	500	3970	10	1	14669958	808	-33.19	3.21	12	0.02	-166.00	1714.00	7640	20240527	-27.88	4400	20241230	25.23	5860	-5.97	20250226	4585	20.17	20250103	7640	-27.88	20240527	4400	25.23	20241230	0.00	N	153710	500	73 억		28454	N	N	0	N	00	N
67	20250318	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-10	5	-0.18	9143905	1663	28.93	5580	5580	5460	7170	3870	5520	5498.44	0.19	0	254	5673	5596	5533	5456	5393	5565	5425	73	1650	500	3970	10	1	14669958	808	-33.19	3.21	12	0.01	-166.00	1714.00	7640	20240527	-27.88	4400	20241230	25.23	5860	-5.97	20250226	4585	20.17	20250103	7640	-27.88	20240527	4400	25.23	20241230	0.00	N	153710	500	73 억		28454	N	N	0	N	00	N
68	20250318	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-10	5	-0.18	7959455	1448	25.19	5580	5580	5460	7170	3870	5520	5496.86	0.19	0	254	5673	5596	5533	5456	5393	5565	5425	73	1650	500	3970	10	1	14669958	808	-33.19	3.21	12	0.01	-166.00	1714.00	7640	20240527	-27.88	4400	20241230	25.23	5860	-5.97	20250226	4585	20.17	20250103	7640	-27.88	20240527	4400	25.23	20241230	0.00	N	153710	500	73 억		28454	N	N	0	N	00	N
69	20250318	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-10	5	-0.18	7937435	1444	25.12	5580	5580	5460	7170	3870	5520	5496.84	0.19	0	254	5673	5596	5533	5456	5393	5565	5425	73	1650	500	3970	10	1	14669958	808	-33.19	3.21	12	0.01	-166.00	1714.00	7640	20240527	-27.88	4400	20241230	25.23	5860	-5.97	20250226	4585	20.17	20250103	7640	-27.88	20240527	4400	25.23	20241230	0.00	N	153710	500	73 억		28454	N	N	0	N	00	N
70	20250318	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-10	5	-0.18	7937435	1444	25.12	5580	5580	5460	7170	3870	5520	5496.84	0.19	0	254	5673	5596	5533	5456	5393	5565	5425	73	1650	500	3970	10	1	14669958	808	-33.19	3.21	12	0.01	-166.00	1714.00	7640	20240527	-27.88	4400	20241230	25.23	5860	-5.97	20250226	4585	20.17	20250103	7640	-27.88	20240527	4400	25.23	20241230	0.00	N	153710	500	73 억		28454	N	N	0	N	00	N
71	20250318	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	10	2	0.18	7324815	1332	23.17	5580	5580	5460	7170	3870	5520	5499.11	0.19	0	192	5673	5596	5533	5456	5393	5565	5425	73	1650	500	3970	10	1	14669958	811	-33.31	3.23	12	0.01	-166.00	1714.00	7640	20240527	-27.62	4400	20241230	25.68	5860	-5.63	20250226	4585	20.61	20250103	7640	-27.62	20240527	4400	25.68	20241230	0.00	N	153710	500	73 억		28454	N	N	0	N	00	N
72	20250318	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	30	2	0.54	4708305	858	14.93	5580	5580	5460	7170	3870	5520	5487.53	0.19	0	193	5673	5596	5533	5456	5393	5565	5425	73	1650	500	3970	10	1	14669958	814	-33.43	3.24	12	0.01	-166.00	1714.00	7640	20240527	-27.36	4400	20241230	26.14	5860	-5.29	20250226	4585	21.05	20250103	7640	-27.36	20240527	4400	26.14	20241230	0.00	N	153710	500	73 억		28454	N	N	0	N	00	N
73	20250318	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-20	5	-0.36	819500	149	2.59	5580	5580	5460	7170	3870	5520	5500.00	0.19	0	0	5673	5596	5533	5456	5393	5565	5425	73	1650	500	3970	10	1	14669958	807	-33.13	3.21	12	0.00	-166.00	1714.00	7640	20240527	-28.01	4400	20241230	25.00	5860	-6.14	20250226	4585	19.96	20250103	7640	-28.01	20240527	4400	25.00	20241230	0.00	N	153710	500	73 억		28454	N	N	0	N	00	N
74	20250317	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	20	2	0.36	31645760	5747	83.97	5540	5610	5470	7150	3850	5500	5506.48	0.19	0	-69	5733	5616	5533	5416	5333	5575	5375	73	1650	500	3960	10	1	14669958	810	-33.25	3.22	12	0.04	-166.00	1714.00	7640	20240527	-27.75	4400	20241230	25.45	5860	-5.80	20250226	4585	20.39	20250103	7640	-27.75	20240527	4400	25.45	20241230	0.00	N	153710	500	73 억		28522	N	N	0	N	00	N
75	20250317	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	20	2	0.36	30955890	5622	82.14	5540	5610	5470	7150	3850	5500	5506.21	0.19	0	18	5733	5616	5533	5416	5333	5575	5375	73	1650	500	3960	10	1	14669958	810	-33.25	3.22	12	0.04	-166.00	1714.00	7640	20240527	-27.75	4400	20241230	25.45	5860	-5.80	20250226	4585	20.39	20250103	7640	-27.75	20240527	4400	25.45	20241230	0.00	N	153710	500	73 억		28522	N	N	0	N	00	N
76	20250317	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	20	2	0.36	29289150	5320	77.73	5540	5610	5470	7150	3850	5500	5505.48	0.19	0	-5	5733	5616	5533	5416	5333	5575	5375	73	1650	500	3960	10	1	14669958	810	-33.25	3.22	12	0.04	-166.00	1714.00	7640	20240527	-27.75	4400	20241230	25.45	5860	-5.80	20250226	4585	20.39	20250103	7640	-27.75	20240527	4400	25.45	20241230	0.00	N	153710	500	73 억		28522	N	N	0	N	00	N
77	20250317	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	20	2	0.36	15278840	2776	40.56	5540	5610	5470	7150	3850	5500	5503.90	0.19	0	-58	5733	5616	5533	5416	5333	5575	5375	73	1650	500	3960	10	1	14669958	810	-33.25	3.22	12	0.02	-166.00	1714.00	7640	20240527	-27.75	4400	20241230	25.45	5860	-5.80	20250226	4585	20.39	20250103	7640	-27.75	20240527	4400	25.45	20241230	0.00	N	153710	500	73 억		28522	N	N	0	N	00	N
78	20250317	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	0	3	0.00	12451910	2262	33.05	5540	5610	5470	7150	3850	5500	5504.82	0.19	0	-58	5733	5616	5533	5416	5333	5575	5375	73	1650	500	3960	10	1	14669958	807	-33.13	3.21	12	0.02	-166.00	1714.00	7640	20240527	-28.01	4400	20241230	25.00	5860	-6.14	20250226	4585	19.96	20250103	7640	-28.01	20240527	4400	25.00	20241230	0.00	N	153710	500	73 억		28522	N	N	0	N	00	N
79	20250317	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	0	3	0.00	5931005	1076	15.72	5540	5610	5470	7150	3850	5500	5512.09	0.19	0	-58	5733	5616	5533	5416	5333	5575	5375	73	1650	500	3960	10	1	14669958	807	-33.13	3.21	12	0.01	-166.00	1714.00	7640	20240527	-28.01	4400	20241230	25.00	5860	-6.14	20250226	4585	19.96	20250103	7640	-28.01	20240527	4400	25.00	20241230	0.00	N	153710	500	73 억		28522	N	N	0	N	00	N
80	20250317	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	20	2	0.36	5182930	940	13.73	5540	5610	5470	7150	3850	5500	5513.76	0.19	0	-58	5733	5616	5533	5416	5333	5575	5375	73	1650	500	3960	10	1	14669958	810	-33.25	3.22	12	0.01	-166.00	1714.00	7640	20240527	-27.75	4400	20241230	25.45	5860	-5.80	20250226	4585	20.39	20250103	7640	-27.75	20240527	4400	25.45	20241230	0.00	N	153710	500	73 억		28522	N	N	0	N	00	N
81	20250317	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	100	2	1.82	1228030	222	3.24	5540	5610	5500	7150	3850	5500	5531.67	0.19	0	-15	5733	5616	5533	5416	5333	5575	5375	73	1650	500	3960	10	1	14669958	822	-33.73	3.27	12	0.00	-166.00	1714.00	7640	20240527	-26.70	4400	20241230	27.27	5860	-4.44	20250226	4585	22.14	20250103	7640	-26.70	20240527	4400	27.27	20241230	0.00	N	153710	500	73 억		28522	N	N	0	N	00	N
82	20250314	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	30	2	0.55	37513830	6794	225.49	5650	5650	5450	7110	3830	5470	5521.72	0.20	0	-154	5630	5550	5490	5410	5350	5520	5380	73	1640	500	3930	10	1	14669958	807	-33.13	3.21	12	0.05	-166.00	1714.00	7640	20240527	-28.01	4400	20241230	25.00	5860	-6.14	20250226	4585	19.96	20250103	7640	-28.01	20240527	4400	25.00	20241230	0.00	N	153710	500	73 억		28676	N	N	0	N	00	N
83	20250314	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	50	2	0.91	32730120	5923	196.58	5650	5650	5480	7110	3830	5470	5525.94	0.20	0	127	5630	5550	5490	5410	5350	5520	5380	73	1640	500	3930	10	1	14669958	810	-33.25	3.22	12	0.04	-166.00	1714.00	7640	20240527	-27.75	4400	20241230	25.45	5860	-5.80	20250226	4585	20.39	20250103	7640	-27.75	20240527	4400	25.45	20241230	0.00	N	153710	500	73 억		28676	N	N	0	N	00	N
84	20250314	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	50	2	0.91	23375400	4216	139.93	5650	5650	5490	7110	3830	5470	5544.45	0.20	0	127	5630	5550	5490	5410	5350	5520	5380	73	1640	500	3930	10	1	14669958	810	-33.25	3.22	12	0.03	-166.00	1714.00	7640	20240527	-27.75	4400	20241230	25.45	5860	-5.80	20250226	4585	20.39	20250103	7640	-27.75	20240527	4400	25.45	20241230	0.00	N	153710	500	73 억		28676	N	N	0	N	00	N
85	20250314	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	60	2	1.10	19480680	3507	116.40	5650	5650	5490	7110	3830	5470	5554.80	0.20	0	127	5630	5550	5490	5410	5350	5520	5380	73	1640	500	3930	10	1	14669958	811	-33.31	3.23	12	0.02	-166.00	1714.00	7640	20240527	-27.62	4400	20241230	25.68	5860	-5.63	20250226	4585	20.61	20250103	7640	-27.62	20240527	4400	25.68	20241230	0.00	N	153710	500	73 억		28676	N	N	0	N	00	N
86	20250314	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	60	2	1.10	16555540	2977	98.81	5650	5650	5490	7110	3830	5470	5561.15	0.20	0	125	5630	5550	5490	5410	5350	5520	5380	73	1640	500	3930	10	1	14669958	811	-33.31	3.23	12	0.02	-166.00	1714.00	7640	20240527	-27.62	4400	20241230	25.68	5860	-5.63	20250226	4585	20.61	20250103	7640	-27.62	20240527	4400	25.68	20241230	0.00	N	153710	500	73 억		28676	N	N	0	N	00	N
87	20250314	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5555	85	2	1.55	13285960	2385	79.16	5650	5650	5490	7110	3830	5470	5570.63	0.20	0	124	5630	5550	5490	5410	5350	5520	5380	73	1640	500	3930	10	1	14669958	815	-33.46	3.24	12	0.02	-166.00	1714.00	7640	20240527	-27.29	4400	20241230	26.25	5860	-5.20	20250226	4585	21.16	20250103	7640	-27.29	20240527	4400	26.25	20241230	0.00	N	153710	500	73 억		28676	N	N	0	N	00	N
88	20250314	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	50	2	0.91	11562250	2074	68.84	5650	5650	5490	7110	3830	5470	5574.86	0.20	0	112	5630	5550	5490	5410	5350	5520	5380	73	1640	500	3930	10	1	14669958	810	-33.25	3.22	12	0.01	-166.00	1714.00	7640	20240527	-27.75	4400	20241230	25.45	5860	-5.80	20250226	4585	20.39	20250103	7640	-27.75	20240527	4400	25.45	20241230	0.00	N	153710	500	73 억		28676	N	N	0	N	00	N
89	20250314	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	20	2	0.37	4791740	851	28.24	5650	5650	5490	7110	3830	5470	5630.72	0.20	0	-41	5630	5550	5490	5410	5350	5520	5380	73	1640	500	3930	10	1	14669958	805	-33.07	3.20	12	0.01	-166.00	1714.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		28676	N	N	0	N	00	N
90	20250313	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-20	5	-0.36	15770800	2892	63.37	5490	5570	5430	7130	3850	5490	5453.25	0.18	0	-56	5790	5640	5540	5390	5290	5715	5465	73	1640	500	3950	10	1	14669958	802	-32.95	3.19	12	0.02	-166.00	1714.00	7640	20240527	-28.40	4400	20241230	24.32	5860	-6.66	20250226	4585	19.30	20250103	7640	-28.40	20240527	4400	24.32	20241230	0.00	N	153710	500	73 억		25732	N	N	0	N	00	N
91	20250313	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-20	5	-0.36	14160770	2597	56.90	5490	5570	5430	7130	3850	5490	5452.74	0.18	0	-48	5790	5640	5540	5390	5290	5715	5465	73	1640	500	3950	10	1	14669958	802	-32.95	3.19	12	0.02	-166.00	1714.00	7640	20240527	-28.40	4400	20241230	24.32	5860	-6.66	20250226	4585	19.30	20250103	7640	-28.40	20240527	4400	24.32	20241230	0.00	N	153710	500	73 억		25732	N	N	0	N	00	N
92	20250313	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-60	5	-1.09	14117060	2589	56.73	5490	5570	5430	7130	3850	5490	5452.71	0.18	0	-48	5790	5640	5540	5390	5290	5715	5465	73	1640	500	3950	10	1	14669958	797	-32.71	3.17	12	0.02	-166.00	1714.00	7640	20240527	-28.93	4400	20241230	23.41	5860	-7.34	20250226	4585	18.43	20250103	7640	-28.93	20240527	4400	23.41	20241230	0.00	N	153710	500	73 억		25732	N	N	0	N	00	N
93	20250313	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-20	5	-0.36	10852620	1988	43.56	5490	5570	5430	7130	3850	5490	5459.06	0.18	0	-48	5790	5640	5540	5390	5290	5715	5465	73	1640	500	3950	10	1	14669958	802	-32.95	3.19	12	0.01	-166.00	1714.00	7640	20240527	-28.40	4400	20241230	24.32	5860	-6.66	20250226	4585	19.30	20250103	7640	-28.40	20240527	4400	24.32	20241230	0.00	N	153710	500	73 억		25732	N	N	0	N	00	N
94	20250313	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	10792250	1977	43.32	5490	5570	5430	7130	3850	5490	5458.90	0.18	0	-48	5790	5640	5540	5390	5290	5715	5465	73	1640	500	3950	10	1	14669958	805	-33.07	3.20	12	0.01	-166.00	1714.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		25732	N	N	0	N	00	N
95	20250313	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	10792250	1977	43.32	5490	5570	5430	7130	3850	5490	5458.90	0.18	0	-48	5790	5640	5540	5390	5290	5715	5465	73	1640	500	3950	10	1	14669958	805	-33.07	3.20	12	0.01	-166.00	1714.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		25732	N	N	0	N	00	N
96	20250313	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	10781270	1975	43.27	5490	5570	5430	7130	3850	5490	5458.87	0.18	0	-48	5790	5640	5540	5390	5290	5715	5465	73	1640	500	3950	10	1	14669958	805	-33.07	3.20	12	0.01	-166.00	1714.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		25732	N	N	0	N	00	N
97	20250313	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	40	2	0.73	5453400	1004	22.00	5490	5570	5430	7130	3850	5490	5431.67	0.18	0	-1	5790	5640	5540	5390	5290	5715	5465	73	1640	500	3950	10	1	14669958	811	-33.31	3.23	12	0.01	-166.00	1714.00	7640	20240527	-27.62	4400	20241230	25.68	5860	-5.63	20250226	4585	20.61	20250103	7640	-27.62	20240527	4400	25.68	20241230	0.00	N	153710	500	73 억		25732	N	N	0	N	00	N
98	20250312	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-10	5	-0.18	25052120	4564	86.93	5460	5690	5440	7150	3850	5500	5489.07	0.17	0	82	5733	5616	5453	5336	5173	5640	5360	73	1650	500	3960	10	1	14669958	805	-33.07	3.20	12	0.03	-166.00	1714.00	7640	20240527	-28.14	4400	20241230	24.77	5860	-6.31	20250226	4585	19.74	20250103	7640	-28.14	20240527	4400	24.77	20241230	0.00	N	153710	500	73 억		25642	N	N	0	N	00	N
99	20250312	150844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	0	3	0.00	22462890	4091	77.92	5460	5690	5460	7150	3850	5500	5490.81	0.17	0	103	5733	5616	5453	5336	5173	5640	5360	73	1650	500	3960	10	1	14669958	807	-33.13	3.21	12	0.03	-166.00	1714.00	7640	20240527	-28.01	4400	20241230	25.00	5860	-6.14	20250226	4585	19.96	20250103	7640	-28.01	20240527	4400	25.00	20241230	0.00	N	153710	500	73 억		25642	N	N	0	N	00	N
100	20250312	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	0	3	0.00	22242890	4051	77.16	5460	5690	5460	7150	3850	5500	5490.72	0.17	0	103	5733	5616	5453	5336	5173	5640	5360	73	1650	500	3960	10	1	14669958	807	-33.13	3.21	12	0.03	-166.00	1714.00	7640	20240527	-28.01	4400	20241230	25.00	5860	-6.14	20250226	4585	19.96	20250103	7640	-28.01	20240527	4400	25.00	20241230	0.00	N	153710	500	73 억		25642	N	N	0	N	00	N
101	20250312	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	10	2	0.18	19967830	3637	69.28	5460	5690	5460	7150	3850	5500	5490.19	0.17	0	103	5733	5616	5453	5336	5173	5640	5360	73	1650	500	3960	10	1	14669958	808	-33.19	3.21	12	0.02	-166.00	1714.00	7640	20240527	-27.88	4400	20241230	25.23	5860	-5.97	20250226	4585	20.17	20250103	7640	-27.88	20240527	4400	25.23	20241230	0.00	N	153710	500	73 억		25642	N	N	0	N	00	N
102	20250312	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	10	2	0.18	14449340	2630	50.10	5460	5690	5460	7150	3850	5500	5494.05	0.17	0	107	5733	5616	5453	5336	5173	5640	5360	73	1650	500	3960	10	1	14669958	808	-33.19	3.21	12	0.02	-166.00	1714.00	7640	20240527	-27.88	4400	20241230	25.23	5860	-5.97	20250226	4585	20.17	20250103	7640	-27.88	20240527	4400	25.23	20241230	0.00	N	153710	500	73 억		25642	N	N	0	N	00	N
103	20250312	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-20	5	-0.36	13752570	2503	47.68	5460	5690	5460	7150	3850	5500	5494.43	0.17	0	129	5733	5616	5453	5336	5173	5640	5360	73	1650	500	3960	10	1	14669958	804	-33.01	3.20	12	0.02	-166.00	1714.00	7640	20240527	-28.27	4400	20241230	24.55	5860	-6.48	20250226	4585	19.52	20250103	7640	-28.27	20240527	4400	24.55	20241230	0.00	N	153710	500	73 억		25642	N	N	0	N	00	N
104	20250312	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	30	2	0.55	3979520	723	13.77	5460	5690	5460	7150	3850	5500	5504.18	0.17	0	101	5733	5616	5453	5336	5173	5640	5360	73	1650	500	3960	10	1	14669958	811	-33.31	3.23	12	0.00	-166.00	1714.00	7640	20240527	-27.62	4400	20241230	25.68	5860	-5.63	20250226	4585	20.61	20250103	7640	-27.62	20240527	4400	25.68	20241230	0.00	N	153710	500	73 억		25642	N	N	0	N	00	N
105	20250312	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	190	2	3.45	420970	77	1.47	5460	5690	5460	7150	3850	5500	5467.14	0.17	0	59	5733	5616	5453	5336	5173	5640	5360	73	1650	500	3960	10	1	14669958	835	-34.28	3.32	12	0.00	-166.00	1714.00	7640	20240527	-25.52	4400	20241230	29.32	5860	-2.90	20250226	4585	24.10	20250103	7640	-25.52	20240527	4400	29.32	20241230	0.00	N	153710	500	73 억		25642	N	N	0	N	00	N
106	20250311	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-70	5	-1.26	28458490	5250	165.41	5500	5570	5290	7240	3900	5570	5420.65	0.17	0	-21	5703	5636	5563	5496	5423	5600	5460	73	1670	500	4010	10	1	14669958	807	-33.13	3.21	12	0.04	-166.00	1714.00	7640	20240527	-28.01	4400	20241230	25.00	5860	-6.14	20250226	4585	19.96	20250103	7640	-28.01	20240527	4400	25.00	20241230	0.00	N	153710	500	73 억		25663	N	N	0	N	00	N
107	20250311	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-90	5	-1.62	21603250	4003	126.12	5500	5570	5290	7240	3900	5570	5396.76	0.17	0	-18	5703	5636	5563	5496	5423	5600	5460	73	1670	500	4010	10	1	14669958	804	-33.01	3.20	12	0.03	-166.00	1714.00	7640	20240527	-28.27	4400	20241230	24.55	5860	-6.48	20250226	4585	19.52	20250103	7640	-28.27	20240527	4400	24.55	20241230	0.00	N	153710	500	73 억		25663	N	N	0	N	00	N
108	20250311	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-120	5	-2.15	19144800	3554	111.97	5500	5570	5290	7240	3900	5570	5386.83	0.17	0	-18	5703	5636	5563	5496	5423	5600	5460	73	1670	500	4010	10	1	14669958	800	-32.83	3.18	12	0.02	-166.00	1714.00	7640	20240527	-28.66	4400	20241230	23.86	5860	-7.00	20250226	4585	18.87	20250103	7640	-28.66	20240527	4400	23.86	20241230	0.00	N	153710	500	73 억		25663	N	N	0	N	00	N
109	20250311	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-130	5	-2.33	15652450	2911	91.71	5500	5570	5290	7240	3900	5570	5377.00	0.17	0	369	5703	5636	5563	5496	5423	5600	5460	73	1670	500	4010	10	1	14669958	798	-32.77	3.17	12	0.02	-166.00	1714.00	7640	20240527	-28.80	4400	20241230	23.64	5860	-7.17	20250226	4585	18.65	20250103	7640	-28.80	20240527	4400	23.64	20241230	0.00	N	153710	500	73 억		25663	N	N	0	N	00	N
110	20250311	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-160	5	-2.87	15028620	2796	88.09	5500	5570	5290	7240	3900	5570	5375.04	0.17	0	369	5703	5636	5563	5496	5423	5600	5460	73	1670	500	4010	10	1	14669958	794	-32.59	3.16	12	0.02	-166.00	1714.00	7640	20240527	-29.19	4400	20241230	22.95	5860	-7.68	20250226	4585	17.99	20250103	7640	-29.19	20240527	4400	22.95	20241230	0.00	N	153710	500	73 억		25663	N	N	0	N	00	N
111	20250311	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-170	5	-3.05	14330810	2667	84.03	5500	5570	5290	7240	3900	5570	5373.38	0.17	0	460	5703	5636	5563	5496	5423	5600	5460	73	1670	500	4010	10	1	14669958	792	-32.53	3.15	12	0.02	-166.00	1714.00	7640	20240527	-29.32	4400	20241230	22.73	5860	-7.85	20250226	4585	17.78	20250103	7640	-29.32	20240527	4400	22.73	20241230	0.00	N	153710	500	73 억		25663	N	N	0	N	00	N
112	20250311	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-100	5	-1.80	5404010	999	31.47	5500	5570	5290	7240	3900	5570	5409.42	0.17	0	478	5703	5636	5563	5496	5423	5600	5460	73	1670	500	4010	10	1	14669958	802	-32.95	3.19	12	0.01	-166.00	1714.00	7640	20240527	-28.40	4400	20241230	24.32	5860	-6.66	20250226	4585	19.30	20250103	7640	-28.40	20240527	4400	24.32	20241230	0.00	N	153710	500	73 억		25663	N	N	0	N	00	N
113	20250311	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	0	3	0.00	82780	15	0.47	5500	5570	5500	7240	3900	5570	5518.67	0.17	0	-1	5703	5636	5563	5496	5423	5600	5460	73	1670	500	4010	10	1	14669958	817	-33.55	3.25	12	0.00	-166.00	1714.00	7640	20240527	-27.09	4400	20241230	26.59	5860	-4.95	20250226	4585	21.48	20250103	7640	-27.09	20240527	4400	26.59	20241230	0.00	N	153710	500	73 억		25663	N	N	0	N	00	N
114	20250310	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-60	5	-1.07	17599920	3173	49.72	5630	5630	5490	7310	3950	5630	5546.78	0.17	0	-16	5923	5776	5573	5426	5223	5850	5500	73	1680	500	4050	10	1	14669958	817	-33.55	3.25	12	0.02	-166.00	1714.00	7640	20240527	-27.09	4400	20241230	26.59	5860	-4.95	20250226	4585	21.48	20250103	7640	-27.09	20240527	4400	26.59	20241230	0.00	N	153710	500	73 억		25658	N	N	0	N	00	N
115	20250310	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-70	5	-1.24	15339750	2767	43.36	5630	5630	5490	7310	3950	5630	5543.82	0.17	0	-5	5923	5776	5573	5426	5223	5850	5500	73	1680	500	4050	10	1	14669958	816	-33.49	3.24	12	0.02	-166.00	1714.00	7640	20240527	-27.23	4400	20241230	26.36	5860	-5.12	20250226	4585	21.26	20250103	7640	-27.23	20240527	4400	26.36	20241230	0.00	N	153710	500	73 억		25658	N	N	0	N	00	N
116	20250310	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-100	5	-1.78	9022520	1623	25.43	5630	5630	5530	7310	3950	5630	5559.16	0.17	0	-5	5923	5776	5573	5426	5223	5850	5500	73	1680	500	4050	10	1	14669958	811	-33.31	3.23	12	0.01	-166.00	1714.00	7640	20240527	-27.62	4400	20241230	25.68	5860	-5.63	20250226	4585	20.61	20250103	7640	-27.62	20240527	4400	25.68	20241230	0.00	N	153710	500	73 억		25658	N	N	0	N	00	N
117	20250310	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-50	5	-0.89	6141240	1104	17.30	5630	5630	5540	7310	3950	5630	5562.72	0.17	0	-28	5923	5776	5573	5426	5223	5850	5500	73	1680	500	4050	10	1	14669958	819	-33.61	3.26	12	0.01	-166.00	1714.00	7640	20240527	-26.96	4400	20241230	26.82	5860	-4.78	20250226	4585	21.70	20250103	7640	-26.96	20240527	4400	26.82	20241230	0.00	N	153710	500	73 억		25658	N	N	0	N	00	N
118	20250310	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-50	5	-0.89	5729540	1030	16.14	5630	5630	5540	7310	3950	5630	5562.66	0.17	0	-28	5923	5776	5573	5426	5223	5850	5500	73	1680	500	4050	10	1	14669958	819	-33.61	3.26	12	0.01	-166.00	1714.00	7640	20240527	-26.96	4400	20241230	26.82	5860	-4.78	20250226	4585	21.70	20250103	7640	-26.96	20240527	4400	26.82	20241230	0.00	N	153710	500	73 억		25658	N	N	0	N	00	N
119	20250310	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-30	5	-0.53	5405740	972	15.23	5630	5630	5540	7310	3950	5630	5561.46	0.17	0	-28	5923	5776	5573	5426	5223	5850	5500	73	1680	500	4050	10	1	14669958	822	-33.73	3.27	12	0.01	-166.00	1714.00	7640	20240527	-26.70	4400	20241230	27.27	5860	-4.44	20250226	4585	22.14	20250103	7640	-26.70	20240527	4400	27.27	20241230	0.00	N	153710	500	73 억		25658	N	N	0	N	00	N
120	20250310	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-50	5	-0.89	1741560	311	4.87	5630	5630	5540	7310	3950	5630	5599.87	0.17	0	-23	5923	5776	5573	5426	5223	5850	5500	73	1680	500	4050	10	1	14669958	819	-33.61	3.26	12	0.00	-166.00	1714.00	7640	20240527	-26.96	4400	20241230	26.82	5860	-4.78	20250226	4585	21.70	20250103	7640	-26.96	20240527	4400	26.82	20241230	0.00	N	153710	500	73 억		25658	N	N	0	N	00	N
121	20250310	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-10	5	-0.18	779750	139	2.18	5630	5630	5550	7310	3950	5630	5609.71	0.17	0	-36	5923	5776	5573	5426	5223	5850	5500	73	1680	500	4050	10	1	14669958	824	-33.86	3.28	12	0.00	-166.00	1714.00	7640	20240527	-26.44	4400	20241230	27.73	5860	-4.10	20250226	4585	22.57	20250103	7640	-26.44	20240527	4400	27.73	20241230	0.00	N	153710	500	73 억		25658	N	N	0	N	00	N
122	20250307	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	0	3	0.00	35311610	6382	100.58	5570	5720	5370	7310	3950	5630	5533.00	0.17	0	179	5736	5682	5596	5542	5456	5710	5570	73	1680	500	4050	10	1	14669958	826	-33.92	3.28	12	0.04	-166.00	1714.00	7640	20240527	-26.31	4400	20241230	27.95	5860	-3.92	20250226	4585	22.79	20250103	7640	-26.31	20240527	4400	27.95	20241230	0.00	N	153710	500	73 억		25471	N	N	0	N	00	N
123	20250307	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-130	5	-2.31	22972950	4164	65.63	5570	5720	5370	7310	3950	5630	5517.04	0.17	0	97	5736	5682	5596	5542	5456	5710	5570	73	1680	500	4050	10	1	14669958	807	-33.13	3.21	12	0.03	-166.00	1714.00	7640	20240527	-28.01	4400	20241230	25.00	5860	-6.14	20250226	4585	19.96	20250103	7640	-28.01	20240527	4400	25.00	20241230	0.00	N	153710	500	73 억		25471	N	N	0	N	00	N
124	20250307	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-30	5	-0.53	5429890	966	15.22	5570	5720	5540	7310	3950	5630	5621.00	0.17	0	76	5736	5682	5596	5542	5456	5710	5570	73	1680	500	4050	10	1	14669958	822	-33.73	3.27	12	0.01	-166.00	1714.00	7640	20240527	-26.70	4400	20241230	27.27	5860	-4.44	20250226	4585	22.14	20250103	7640	-26.70	20240527	4400	27.27	20241230	0.00	N	153710	500	73 억		25471	N	N	0	N	00	N
125	20250307	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-30	5	-0.53	5317890	946	14.91	5570	5720	5540	7310	3950	5630	5621.45	0.17	0	76	5736	5682	5596	5542	5456	5710	5570	73	1680	500	4050	10	1	14669958	822	-33.73	3.27	12	0.01	-166.00	1714.00	7640	20240527	-26.70	4400	20241230	27.27	5860	-4.44	20250226	4585	22.14	20250103	7640	-26.70	20240527	4400	27.27	20241230	0.00	N	153710	500	73 억		25471	N	N	0	N	00	N
126	20250307	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-20	5	-0.36	3396340	600	9.46	5570	5720	5570	7310	3950	5630	5660.57	0.17	0	14	5736	5682	5596	5542	5456	5710	5570	73	1680	500	4050	10	1	14669958	823	-33.80	3.27	12	0.00	-166.00	1714.00	7640	20240527	-26.57	4400	20241230	27.50	5860	-4.27	20250226	4585	22.36	20250103	7640	-26.57	20240527	4400	27.50	20241230	0.00	N	153710	500	73 억		25471	N	N	0	N	00	N
127	20250307	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	20	2	0.36	3362640	594	9.36	5570	5720	5570	7310	3950	5630	5661.01	0.17	0	14	5736	5682	5596	5542	5456	5710	5570	73	1680	500	4050	10	1	14669958	829	-34.04	3.30	12	0.00	-166.00	1714.00	7640	20240527	-26.05	4400	20241230	28.41	5860	-3.58	20250226	4585	23.23	20250103	7640	-26.05	20240527	4400	28.41	20241230	0.00	N	153710	500	73 억		25471	N	N	0	N	00	N
128	20250307	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	20	2	0.36	3362640	594	9.36	5570	5720	5570	7310	3950	5630	5661.01	0.17	0	14	5736	5682	5596	5542	5456	5710	5570	73	1680	500	4050	10	1	14669958	829	-34.04	3.30	12	0.00	-166.00	1714.00	7640	20240527	-26.05	4400	20241230	28.41	5860	-3.58	20250226	4585	23.23	20250103	7640	-26.05	20240527	4400	28.41	20241230	0.00	N	153710	500	73 억		25471	N	N	0	N	00	N
129	20250307	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	90	2	1.60	2724640	481	7.58	5570	5720	5570	7310	3950	5630	5664.53	0.17	0	-8	5736	5682	5596	5542	5456	5710	5570	73	1680	500	4050	10	1	14669958	839	-34.46	3.34	12	0.00	-166.00	1714.00	7640	20240527	-25.13	4400	20241230	30.00	5860	-2.39	20250226	4585	24.75	20250103	7640	-25.13	20240527	4400	30.00	20241230	0.00	N	153710	500	73 억		25471	N	N	0	N	00	N
130	20250306	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-40	5	-0.71	35408880	6344	64.50	5600	5650	5510	7370	3970	5670	5581.48	0.15	0	-121	5876	5772	5676	5572	5476	5825	5625	73	1700	500	4080	10	1	14669958	826	-33.92	3.28	12	0.04	-166.00	1714.00	7640	20240527	-26.31	4400	20241230	27.95	5860	-3.92	20250226	4585	22.79	20250103	7640	-26.31	20240527	4400	27.95	20241230	0.00	N	153710	500	73 억		21592	N	N	0	N	00	N
131	20250306	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-80	5	-1.41	31832860	5706	58.01	5600	5650	5510	7370	3970	5670	5578.84	0.15	0	-116	5876	5772	5676	5572	5476	5825	5625	73	1700	500	4080	10	1	14669958	820	-33.67	3.26	12	0.04	-166.00	1714.00	7640	20240527	-26.83	4400	20241230	27.05	5860	-4.61	20250226	4585	21.92	20250103	7640	-26.83	20240527	4400	27.05	20241230	0.00	N	153710	500	73 억		21592	N	N	0	N	00	N
132	20250306	140826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-80	5	-1.41	30184520	5411	55.01	5600	5650	5510	7370	3970	5670	5578.36	0.15	0	-38	5876	5772	5676	5572	5476	5825	5625	73	1700	500	4080	10	1	14669958	820	-33.67	3.26	12	0.04	-166.00	1714.00	7640	20240527	-26.83	4400	20241230	27.05	5860	-4.61	20250226	4585	21.92	20250103	7640	-26.83	20240527	4400	27.05	20241230	0.00	N	153710	500	73 억		21592	N	N	0	N	00	N
133	20250306	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-110	5	-1.94	27126350	4860	49.41	5600	5650	5510	7370	3970	5670	5581.55	0.15	0	48	5876	5772	5676	5572	5476	5825	5625	73	1700	500	4080	10	1	14669958	816	-33.49	3.24	12	0.03	-166.00	1714.00	7640	20240527	-27.23	4400	20241230	26.36	5860	-5.12	20250226	4585	21.26	20250103	7640	-27.23	20240527	4400	26.36	20241230	0.00	N	153710	500	73 억		21592	N	N	0	N	00	N
134	20250306	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-40	5	-0.71	19155900	3424	34.81	5600	5650	5510	7370	3970	5670	5594.60	0.15	0	3	5876	5772	5676	5572	5476	5825	5625	73	1700	500	4080	10	1	14669958	826	-33.92	3.28	12	0.02	-166.00	1714.00	7640	20240527	-26.31	4400	20241230	27.95	5860	-3.92	20250226	4585	22.79	20250103	7640	-26.31	20240527	4400	27.95	20241230	0.00	N	153710	500	73 억		21592	N	N	0	N	00	N
135	20250306	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-50	5	-0.88	8892110	1582	16.08	5600	5650	5600	7370	3970	5670	5620.80	0.15	0	0	5876	5772	5676	5572	5476	5825	5625	73	1700	500	4080	10	1	14669958	824	-33.86	3.28	12	0.01	-166.00	1714.00	7640	20240527	-26.44	4400	20241230	27.73	5860	-4.10	20250226	4585	22.57	20250103	7640	-26.44	20240527	4400	27.73	20241230	0.00	N	153710	500	73 억		21592	N	N	0	N	00	N
136	20250306	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-50	5	-0.88	3486010	620	6.30	5600	5650	5600	7370	3970	5670	5622.60	0.15	0	0	5876	5772	5676	5572	5476	5825	5625	73	1700	500	4080	10	1	14669958	824	-33.86	3.28	12	0.00	-166.00	1714.00	7640	20240527	-26.44	4400	20241230	27.73	5860	-4.10	20250226	4585	22.57	20250103	7640	-26.44	20240527	4400	27.73	20241230	0.00	N	153710	500	73 억		21592	N	N	0	N	00	N
137	20250306	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-20	5	-0.35	72950	13	0.13	5600	5650	5600	7370	3970	5670	5611.54	0.15	0	0	5876	5772	5676	5572	5476	5825	5625	73	1700	500	4080	10	1	14669958	829	-34.04	3.30	12	0.00	-166.00	1714.00	7640	20240527	-26.05	4400	20241230	28.41	5860	-3.58	20250226	4585	23.23	20250103	7640	-26.05	20240527	4400	28.41	20241230	0.00	N	153710	500	73 억		21592	N	N	0	N	00	N
138	20250305	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-50	5	-0.87	55373640	9835	158.91	5660	5780	5580	7430	4010	5720	5628.68	0.15	0	192	5926	5822	5756	5652	5586	5790	5620	73	1710	500	4110	10	1	14669958	832	-34.16	3.31	12	0.07	-166.00	1714.00	7640	20240527	-25.79	4400	20241230	28.86	5860	-3.24	20250226	4585	23.66	20250103	7640	-25.79	20240527	4400	28.86	20241230	0.00	N	153710	500	73 억		21400	N	N	0	N	00	N
139	20250305	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-70	5	-1.22	42630790	7578	122.44	5660	5780	5580	7430	4010	5720	5625.60	0.15	0	103	5926	5822	5756	5652	5586	5790	5620	73	1710	500	4110	10	1	14669958	829	-34.04	3.30	12	0.05	-166.00	1714.00	7640	20240527	-26.05	4400	20241230	28.41	5860	-3.58	20250226	4585	23.23	20250103	7640	-26.05	20240527	4400	28.41	20241230	0.00	N	153710	500	73 억		21400	N	N	0	N	00	N
140	20250305	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-90	5	-1.57	34354210	6110	98.72	5660	5780	5580	7430	4010	5720	5622.62	0.15	0	155	5926	5822	5756	5652	5586	5790	5620	73	1710	500	4110	10	1	14669958	826	-33.92	3.28	12	0.04	-166.00	1714.00	7640	20240527	-26.31	4400	20241230	27.95	5860	-3.92	20250226	4585	22.79	20250103	7640	-26.31	20240527	4400	27.95	20241230	0.00	N	153710	500	73 억		21400	N	N	0	N	00	N
141	20250305	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-130	5	-2.27	30366220	5396	87.19	5660	5780	5580	7430	4010	5720	5627.54	0.15	0	121	5926	5822	5756	5652	5586	5790	5620	73	1710	500	4110	10	1	14669958	820	-33.67	3.26	12	0.04	-166.00	1714.00	7640	20240527	-26.83	4400	20241230	27.05	5860	-4.61	20250226	4585	21.92	20250103	7640	-26.83	20240527	4400	27.05	20241230	0.00	N	153710	500	73 억		21400	N	N	0	N	00	N
142	20250305	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-50	5	-0.87	18162890	3220	52.03	5660	5780	5580	7430	4010	5720	5640.65	0.15	0	121	5926	5822	5756	5652	5586	5790	5620	73	1710	500	4110	10	1	14669958	832	-34.16	3.31	12	0.02	-166.00	1714.00	7640	20240527	-25.79	4400	20241230	28.86	5860	-3.24	20250226	4585	23.66	20250103	7640	-25.79	20240527	4400	28.86	20241230	0.00	N	153710	500	73 억		21400	N	N	0	N	00	N
143	20250305	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-60	5	-1.05	9095330	1616	26.11	5660	5780	5580	7430	4010	5720	5628.30	0.15	0	121	5926	5822	5756	5652	5586	5790	5620	73	1710	500	4110	10	1	14669958	830	-34.10	3.30	12	0.01	-166.00	1714.00	7640	20240527	-25.92	4400	20241230	28.64	5860	-3.41	20250226	4585	23.45	20250103	7640	-25.92	20240527	4400	28.64	20241230	0.00	N	153710	500	73 억		21400	N	N	0	N	00	N
144	20250305	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-60	5	-1.05	7669000	1364	22.04	5660	5780	5580	7430	4010	5720	5622.43	0.15	0	123	5926	5822	5756	5652	5586	5790	5620	73	1710	500	4110	10	1	14669958	830	-34.10	3.30	12	0.01	-166.00	1714.00	7640	20240527	-25.92	4400	20241230	28.64	5860	-3.41	20250226	4585	23.45	20250103	7640	-25.92	20240527	4400	28.64	20241230	0.00	N	153710	500	73 억		21400	N	N	0	N	00	N
145	20250305	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	50	2	0.87	113580	20	0.32	5660	5780	5650	7430	4010	5720	5679.00	0.15	0	0	5926	5822	5756	5652	5586	5790	5620	73	1710	500	4110	10	1	14669958	846	-34.76	3.37	12	0.00	-166.00	1714.00	7640	20240527	-24.48	4400	20241230	31.14	5860	-1.54	20250226	4585	25.85	20250103	7640	-24.48	20240527	4400	31.14	20241230	0.00	N	153710	500	73 억		21400	N	N	0	N	00	N
146	20250304	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-50	5	-0.87	35390055	6188	102.48	5750	5860	5690	7500	4040	5770	5719.14	0.15	0	4	5970	5870	5730	5630	5490	5800	5560	73	1730	500	4150	10	1	14669958	839	-34.46	3.34	12	0.04	-166.00	1714.00	7640	20240527	-25.13	4400	20241230	30.00	5860	0.00	20250226	4585	24.75	20250103	7640	-25.13	20240527	4400	30.00	20241230	0.00	N	153710	500	73 억		21396	N	N	0	N	00	N
147	20250304	150804	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-60	5	-1.04	7525260	1316	21.80	5750	5860	5690	7500	4040	5770	5718.28	0.15	0	41	5970	5870	5730	5630	5490	5800	5560	73	1730	500	4150	10	1	14669958	838	-34.40	3.33	12	0.01	-166.00	1714.00	7640	20240527	-25.26	4400	20241230	29.77	5860	0.00	20250226	4585	24.54	20250103	7640	-25.26	20240527	4400	29.77	20241230	0.00	N	153710	500	73 억		21396	N	N	0	N	00	N
148	20250304	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-50	5	-0.87	7228330	1264	20.93	5750	5860	5690	7500	4040	5770	5718.62	0.15	0	41	5970	5870	5730	5630	5490	5800	5560	73	1730	500	4150	10	1	14669958	839	-34.46	3.34	12	0.01	-166.00	1714.00	7640	20240527	-25.13	4400	20241230	30.00	5860	0.00	20250226	4585	24.75	20250103	7640	-25.13	20240527	4400	30.00	20241230	0.00	N	153710	500	73 억		21396	N	N	0	N	00	N
149	20250304	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-30	5	-0.52	5416930	947	15.68	5750	5860	5690	7500	4040	5770	5720.10	0.15	0	22	5970	5870	5730	5630	5490	5800	5560	73	1730	500	4150	10	1	14669958	842	-34.58	3.35	12	0.01	-166.00	1714.00	7640	20240527	-24.87	4400	20241230	30.45	5860	0.00	20250226	4585	25.19	20250103	7640	-24.87	20240527	4400	30.45	20241230	0.00	N	153710	500	73 억		21396	N	N	0	N	00	N
150	20250304	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-30	5	-0.52	3752890	657	10.88	5750	5860	5690	7500	4040	5770	5712.16	0.15	0	22	5970	5870	5730	5630	5490	5800	5560	73	1730	500	4150	10	1	14669958	842	-34.58	3.35	12	0.00	-166.00	1714.00	7640	20240527	-24.87	4400	20241230	30.45	5860	0.00	20250226	4585	25.19	20250103	7640	-24.87	20240527	4400	30.45	20241230	0.00	N	153710	500	73 억		21396	N	N	0	N	00	N
151	20250304	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-20	5	-0.35	3113650	545	9.03	5750	5860	5690	7500	4040	5770	5713.12	0.15	0	22	5970	5870	5730	5630	5490	5800	5560	73	1730	500	4150	10	1	14669958	844	-34.64	3.35	12	0.00	-166.00	1714.00	7640	20240527	-24.74	4400	20241230	30.68	5860	0.00	20250226	4585	25.41	20250103	7640	-24.74	20240527	4400	30.68	20241230	0.00	N	153710	500	73 억		21396	N	N	0	N	00	N
152	20250304	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-70	5	-1.21	1438470	251	4.16	5750	5860	5700	7500	4040	5770	5730.96	0.15	0	22	5970	5870	5730	5630	5490	5800	5560	73	1730	500	4150	10	1	14669958	836	-34.34	3.33	12	0.00	-166.00	1714.00	7640	20240527	-25.39	4400	20241230	29.55	5860	0.00	20250226	4585	24.32	20250103	7640	-25.39	20240527	4400	29.55	20241230	0.00	N	153710	500	73 억		21396	N	N	0	N	00	N
153	20250304	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-60	5	-1.04	707250	123	2.04	5750	5860	5710	7500	4040	5770	5750.00	0.15	0	1	5970	5870	5730	5630	5490	5800	5560	73	1730	500	4150	10	1	14669958	838	-34.40	3.33	12	0.00	-166.00	1714.00	7640	20240527	-25.26	4400	20241230	29.77	5860	0.00	20250226	4585	24.54	20250103	7640	-25.26	20240527	4400	29.77	20241230	0.00	N	153710	500	73 억		21396	N	N	0	N	00	N