KissMeData/023910/price/prices-20240301.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	20240329	160341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-100	5	-0.35	108944900	3844	51.69	28300	28450	28150	36900	19900	28400	28341.56	16.59	0	-442	28733	28566	28333	28166	27933	28600	28200	30	8500	500	21010	50	1	6000000	1698	5.97	0.68	12	0.06	4738.00	41899.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.44	N	023910	500	30 억		995175	N	N	0	N	00	N
3	20240329	150344	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	0	3	0.00	97821350	3451	46.41	28300	28450	28150	36900	19900	28400	28345.80	16.59	0	-451	28733	28566	28333	28166	27933	28600	28200	30	8500	500	21010	50	1	6000000	1704	5.99	0.68	12	0.06	4738.00	41899.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.44	N	023910	500	30 억		995175	N	N	0	N	00	N
4	20240329	140339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	0	3	0.00	80788500	2850	38.33	28300	28450	28150	36900	19900	28400	28346.84	16.59	0	-364	28733	28566	28333	28166	27933	28600	28200	30	8500	500	21010	50	1	6000000	1704	5.99	0.68	12	0.05	4738.00	41899.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.44	N	023910	500	30 억		995175	N	N	0	N	00	N
5	20240329	130337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	0	3	0.00	77444600	2732	36.74	28300	28450	28150	36900	19900	28400	28347.22	16.59	0	-399	28733	28566	28333	28166	27933	28600	28200	30	8500	500	21010	50	1	6000000	1704	5.99	0.68	12	0.05	4738.00	41899.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.44	N	023910	500	30 억		995175	N	N	0	N	00	N
6	20240329	120339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-100	5	-0.35	73644450	2598	34.94	28300	28450	28150	36900	19900	28400	28346.59	16.59	0	-382	28733	28566	28333	28166	27933	28600	28200	30	8500	500	21010	50	1	6000000	1698	5.97	0.68	12	0.04	4738.00	41899.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.44	N	023910	500	30 억		995175	N	N	0	N	00	N
7	20240329	110335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-50	5	-0.18	55651550	1963	26.40	28300	28450	28150	36900	19900	28400	28350.25	16.59	0	-376	28733	28566	28333	28166	27933	28600	28200	30	8500	500	21010	50	1	6000000	1701	5.98	0.68	12	0.03	4738.00	41899.00	30300	20230510	-6.44	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	30300	-6.44	20230510	25500	11.18	20230726	0.44	N	023910	500	30 억		995175	N	N	0	N	00	N
8	20240329	100337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-100	5	-0.35	39036150	1378	18.53	28300	28450	28150	36900	19900	28400	28328.12	16.59	0	-242	28733	28566	28333	28166	27933	28600	28200	30	8500	500	21010	50	1	6000000	1698	5.97	0.68	12	0.02	4738.00	41899.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.44	N	023910	500	30 억		995175	N	N	0	N	00	N
9	20240329	090333	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-100	5	-0.35	1584800	56	0.75	28300	28300	28300	36900	19900	28400	28300.00	16.59	0	-7	28733	28566	28333	28166	27933	28600	28200	30	8500	500	21010	50	1	6000000	1698	5.97	0.68	12	0.00	4738.00	41899.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.44	N	023910	500	30 억		995175	N	N	0	N	00	N
10	20240328	160338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	0	3	0.00	210553000	7436	126.16	28400	28500	28100	36900	19900	28400	28315.35	16.56	0	14	28733	28566	28283	28116	27833	28650	28200	30	8500	500	21010	50	1	6000000	1704	5.99	0.68	12	0.12	4738.00	41899.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.45	N	023910	500	30 억		993561	N	N	0	N	00	N
11	20240328	150338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-50	5	-0.18	198053450	6994	118.66	28400	28500	28100	36900	19900	28400	28317.62	16.56	0	211	28733	28566	28283	28116	27833	28650	28200	30	8500	500	21010	50	1	6000000	1701	5.98	0.68	12	0.12	4738.00	41899.00	30300	20230510	-6.44	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	30300	-6.44	20230510	25500	11.18	20230726	0.45	N	023910	500	30 억		993561	N	N	0	N	00	N
12	20240328	140334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	50	2	0.18	144525750	5097	86.48	28400	28500	28100	36900	19900	28400	28355.06	16.56	0	207	28733	28566	28283	28116	27833	28650	28200	30	8500	500	21010	50	1	6000000	1707	6.00	0.68	12	0.08	4738.00	41899.00	30300	20230510	-6.11	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	30300	-6.11	20230510	25500	11.57	20230726	0.45	N	023910	500	30 억		993561	N	N	0	N	00	N
13	20240328	130334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	50	2	0.18	128670900	4540	77.03	28400	28500	28100	36900	19900	28400	28341.61	16.56	0	247	28733	28566	28283	28116	27833	28650	28200	30	8500	500	21010	50	1	6000000	1707	6.00	0.68	12	0.08	4738.00	41899.00	30300	20230510	-6.11	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	30300	-6.11	20230510	25500	11.57	20230726	0.45	N	023910	500	30 억		993561	N	N	0	N	00	N
14	20240328	120337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	0	3	0.00	98020650	3461	58.72	28400	28500	28100	36900	19900	28400	28321.48	16.56	0	124	28733	28566	28283	28116	27833	28650	28200	30	8500	500	21010	50	1	6000000	1704	5.99	0.68	12	0.06	4738.00	41899.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.45	N	023910	500	30 억		993561	N	N	0	N	00	N
15	20240328	110335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	0	3	0.00	77999150	2756	46.76	28400	28500	28100	36900	19900	28400	28301.58	16.56	0	368	28733	28566	28283	28116	27833	28650	28200	30	8500	500	21010	50	1	6000000	1704	5.99	0.68	12	0.05	4738.00	41899.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.45	N	023910	500	30 억		993561	N	N	0	N	00	N
16	20240328	100339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	0	3	0.00	54944200	1943	32.97	28400	28500	28100	36900	19900	28400	28278.02	16.56	0	370	28733	28566	28283	28116	27833	28650	28200	30	8500	500	21010	50	1	6000000	1704	5.99	0.68	12	0.03	4738.00	41899.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.45	N	023910	500	30 억		993561	N	N	0	N	00	N
17	20240328	090341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	0	3	0.00	994000	35	0.59	28400	28400	28400	36900	19900	28400	28400.00	16.56	0	-5	28733	28566	28283	28116	27833	28650	28200	30	8500	500	21010	50	1	6000000	1704	5.99	0.68	12	0.00	4738.00	41899.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.45	N	023910	500	30 억		993561	N	N	0	N	00	N
18	20240327	160339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	250	2	0.89	163640200	5792	63.18	28100	28450	28000	36550	19750	28150	28250.94	16.54	0	653	28450	28300	28050	27900	27650	28375	27975	30	8400	500	20830	50	1	6000000	1704	5.99	0.68	12	0.10	4738.00	41899.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.46	N	023910	500	30 억		992208	N	N	0	N	00	N
19	20240327	150340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	50	2	0.18	113400150	4021	43.86	28100	28400	28000	36550	19750	28150	28201.98	16.54	0	805	28450	28300	28050	27900	27650	28375	27975	30	8400	500	20830	50	1	6000000	1692	5.95	0.67	12	0.07	4738.00	41899.00	30300	20230510	-6.93	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	30300	-6.93	20230510	25500	10.59	20230726	0.46	N	023910	500	30 억		992208	N	N	0	N	00	N
20	20240327	140340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	200	2	0.71	96006550	3405	37.14	28100	28400	28000	36550	19750	28150	28195.76	16.54	0	708	28450	28300	28050	27900	27650	28375	27975	30	8400	500	20830	50	1	6000000	1701	5.98	0.68	12	0.06	4738.00	41899.00	30300	20230510	-6.44	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	30300	-6.44	20230510	25500	11.18	20230726	0.46	N	023910	500	30 억		992208	N	N	0	N	00	N
21	20240327	130340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	50	2	0.18	49080600	1745	19.03	28100	28250	28000	36550	19750	28150	28126.42	16.54	0	-5	28450	28300	28050	27900	27650	28375	27975	30	8400	500	20830	50	1	6000000	1692	5.95	0.67	12	0.03	4738.00	41899.00	30300	20230510	-6.93	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	30300	-6.93	20230510	25500	10.59	20230726	0.46	N	023910	500	30 억		992208	N	N	0	N	00	N
22	20240327	120341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	50	2	0.18	43586650	1550	16.91	28100	28250	28000	36550	19750	28150	28120.42	16.54	0	-100	28450	28300	28050	27900	27650	28375	27975	30	8400	500	20830	50	1	6000000	1692	5.95	0.67	12	0.03	4738.00	41899.00	30300	20230510	-6.93	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	30300	-6.93	20230510	25500	10.59	20230726	0.46	N	023910	500	30 억		992208	N	N	0	N	00	N
23	20240327	110340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	50	2	0.18	34933900	1243	13.56	28100	28250	28000	36550	19750	28150	28104.51	16.54	0	5	28450	28300	28050	27900	27650	28375	27975	30	8400	500	20830	50	1	6000000	1692	5.95	0.67	12	0.02	4738.00	41899.00	30300	20230510	-6.93	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	30300	-6.93	20230510	25500	10.59	20230726	0.46	N	023910	500	30 억		992208	N	N	0	N	00	N
24	20240327	100337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-50	5	-0.18	29430050	1047	11.42	28100	28250	28000	36550	19750	28150	28108.93	16.54	0	-24	28450	28300	28050	27900	27650	28375	27975	30	8400	500	20830	50	1	6000000	1686	5.93	0.67	12	0.02	4738.00	41899.00	30300	20230510	-7.26	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	30300	-7.26	20230510	25500	10.20	20230726	0.46	N	023910	500	30 억		992208	N	N	0	N	00	N
25	20240327	090340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	100	2	0.36	3459100	123	1.34	28100	28250	28100	36550	19750	28150	28122.76	16.54	0	25	28450	28300	28050	27900	27650	28375	27975	30	8400	500	20830	50	1	6000000	1695	5.96	0.67	12	0.00	4738.00	41899.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.46	N	023910	500	30 억		992208	N	N	0	N	00	N
26	20240326	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	250	2	0.90	252622350	9036	67.03	28050	28200	27800	36250	19550	27900	27952.51	16.50	0	1494	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20640	50	1	6000000	1689	5.94	0.67	12	0.15	4738.00	41899.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.45	N	023910	500	30 억		989714	N	N	0	N	00	N
27	20240326	150336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	250	2	0.90	236729950	8471	62.84	28050	28200	27800	36250	19550	27900	27945.93	16.50	0	1414	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20640	50	1	6000000	1689	5.94	0.67	12	0.14	4738.00	41899.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.45	N	023910	500	30 억		989714	N	N	0	N	00	N
28	20240326	140333	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	0	3	0.00	202875350	7260	53.85	28050	28200	27800	36250	19550	27900	27944.26	16.50	0	314	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20640	50	1	6000000	1674	5.89	0.67	12	0.12	4738.00	41899.00	30300	20230510	-7.92	25500	20230726	9.41	29650	-5.90	20240219	27450	1.64	20240102	30300	-7.92	20230510	25500	9.41	20230726	0.45	N	023910	500	30 억		989714	N	N	0	N	00	N
29	20240326	130333	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	150	2	0.54	83879100	2993	22.20	28050	28200	27850	36250	19550	27900	28025.09	16.50	0	61	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20640	50	1	6000000	1683	5.92	0.67	12	0.05	4738.00	41899.00	30300	20230510	-7.43	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	30300	-7.43	20230510	25500	10.00	20230726	0.45	N	023910	500	30 억		989714	N	N	0	N	00	N
30	20240326	120334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	100	2	0.36	77305350	2758	20.46	28050	28200	27850	36250	19550	27900	28029.50	16.50	0	9	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20640	50	1	6000000	1680	5.91	0.67	12	0.05	4738.00	41899.00	30300	20230510	-7.59	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	30300	-7.59	20230510	25500	9.80	20230726	0.45	N	023910	500	30 억		989714	N	N	0	N	00	N
31	20240326	110329	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	250	2	0.90	66459250	2371	17.59	28050	28200	27850	36250	19550	27900	28030.05	16.50	0	19	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20640	50	1	6000000	1689	5.94	0.67	12	0.04	4738.00	41899.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.45	N	023910	500	30 억		989714	N	N	0	N	00	N
32	20240326	100335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	150	2	0.54	40368050	1442	10.70	28050	28100	27850	36250	19550	27900	27994.49	16.50	0	-26	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20640	50	1	6000000	1683	5.92	0.67	12	0.02	4738.00	41899.00	30300	20230510	-7.43	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	30300	-7.43	20230510	25500	10.00	20230726	0.45	N	023910	500	30 억		989714	N	N	0	N	00	N
33	20240326	090334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	150	2	0.54	1907400	68	0.50	28050	28050	28050	36250	19550	27900	28050.00	16.50	0	-29	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20640	50	1	6000000	1683	5.92	0.67	12	0.00	4738.00	41899.00	30300	20230510	-7.43	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	30300	-7.43	20230510	25500	10.00	20230726	0.45	N	023910	500	30 억		989714	N	N	0	N	00	N
34	20240325	160344	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-250	5	-0.89	371552000	13341	177.67	28150	28150	27700	36550	19750	28150	27850.29	16.49	0	119	28683	28416	28183	27916	27683	28300	27800	30	8400	500	20830	50	1	6000000	1674	6.71	0.73	12	0.22	4160.00	38136.00	30300	20230510	-7.92	25500	20230726	9.41	29650	-5.90	20240219	27450	1.64	20240102	30300	-7.92	20230510	25500	9.41	20230726	0.44	N	023910	500	30 억		989595	N	N	0	N	00	N
35	20240325	150346	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-250	5	-0.89	361671050	12986	172.94	28150	28150	27700	36550	19750	28150	27850.84	16.49	0	121	28683	28416	28183	27916	27683	28300	27800	30	8400	500	20830	50	1	6000000	1674	6.71	0.73	12	0.22	4160.00	38136.00	30300	20230510	-7.92	25500	20230726	9.41	29650	-5.90	20240219	27450	1.64	20240102	30300	-7.92	20230510	25500	9.41	20230726	0.44	N	023910	500	30 억		989595	N	N	0	N	00	N
36	20240325	140346	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	-300	5	-1.07	290173300	10414	138.69	28150	28150	27700	36550	19750	28150	27863.77	16.49	0	167	28683	28416	28183	27916	27683	28300	27800	30	8400	500	20830	50	1	6000000	1671	6.69	0.73	12	0.17	4160.00	38136.00	30300	20230510	-8.09	25500	20230726	9.22	29650	-6.07	20240219	27450	1.46	20240102	30300	-8.09	20230510	25500	9.22	20230726	0.44	N	023910	500	30 억		989595	N	N	0	N	00	N
37	20240325	130346	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	-350	5	-1.24	238797550	8565	114.06	28150	28150	27700	36550	19750	28150	27880.62	16.49	0	121	28683	28416	28183	27916	27683	28300	27800	30	8400	500	20830	50	1	6000000	1668	6.68	0.73	12	0.14	4160.00	38136.00	30300	20230510	-8.25	25500	20230726	9.02	29650	-6.24	20240219	27450	1.28	20240102	30300	-8.25	20230510	25500	9.02	20230726	0.44	N	023910	500	30 억		989595	N	N	0	N	00	N
38	20240325	120352	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-150	5	-0.53	150417150	5385	71.71	28150	28150	27850	36550	19750	28150	27932.62	16.49	0	78	28683	28416	28183	27916	27683	28300	27800	30	8400	500	20830	50	1	6000000	1680	6.73	0.73	12	0.09	4160.00	38136.00	30300	20230510	-7.59	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	30300	-7.59	20230510	25500	9.80	20230726	0.44	N	023910	500	30 억		989595	N	N	0	N	00	N
39	20240325	110348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-100	5	-0.36	73393800	2625	34.96	28150	28150	27850	36550	19750	28150	27959.54	16.49	0	79	28683	28416	28183	27916	27683	28300	27800	30	8400	500	20830	50	1	6000000	1683	6.74	0.74	12	0.04	4160.00	38136.00	30300	20230510	-7.43	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	30300	-7.43	20230510	25500	10.00	20230726	0.44	N	023910	500	30 억		989595	N	N	0	N	00	N
40	20240325	100346	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-150	5	-0.53	57803100	2068	27.54	28150	28150	27850	36550	19750	28150	27951.21	16.49	0	9	28683	28416	28183	27916	27683	28300	27800	30	8400	500	20830	50	1	6000000	1680	6.73	0.73	12	0.03	4160.00	38136.00	30300	20230510	-7.59	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	30300	-7.59	20230510	25500	9.80	20230726	0.44	N	023910	500	30 억		989595	N	N	0	N	00	N
41	20240325	090348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-100	5	-0.36	4132300	147	1.96	28150	28150	28050	36550	19750	28150	28110.88	16.49	0	-37	28683	28416	28183	27916	27683	28300	27800	30	8400	500	20830	50	1	6000000	1683	6.74	0.74	12	0.00	4160.00	38136.00	30300	20230510	-7.43	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	30300	-7.43	20230510	25500	10.00	20230726	0.44	N	023910	500	30 억		989595	N	N	0	N	00	N
42	20240322	160344	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-300	5	-1.05	211298450	7509	231.54	28400	28450	27950	36950	19950	28450	28139.36	16.53	0	426	28716	28582	28416	28282	28116	28500	28200	30	8500	500	21050	50	1	6000000	1689	6.77	0.74	12	0.13	4160.00	38136.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.46	N	023910	500	30 억		991698	N	N	0	N	00	N
43	20240322	150348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-450	5	-1.58	202545200	7197	221.92	28400	28450	27950	36950	19950	28450	28143.00	16.53	0	400	28716	28582	28416	28282	28116	28500	28200	30	8500	500	21050	50	1	6000000	1680	6.73	0.73	12	0.12	4160.00	38136.00	30300	20230510	-7.59	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	30300	-7.59	20230510	25500	9.80	20230726	0.46	N	023910	500	30 억		991698	N	N	0	N	00	N
44	20240322	140345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-300	5	-1.05	144910700	5141	158.53	28400	28450	28000	36950	19950	28450	28187.26	16.53	0	343	28716	28582	28416	28282	28116	28500	28200	30	8500	500	21050	50	1	6000000	1689	6.77	0.74	12	0.09	4160.00	38136.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.46	N	023910	500	30 억		991698	N	N	0	N	00	N
45	20240322	130345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-350	5	-1.23	126336550	4481	138.17	28400	28450	28000	36950	19950	28450	28193.83	16.53	0	246	28716	28582	28416	28282	28116	28500	28200	30	8500	500	21050	50	1	6000000	1686	6.75	0.74	12	0.07	4160.00	38136.00	30300	20230510	-7.26	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	30300	-7.26	20230510	25500	10.20	20230726	0.46	N	023910	500	30 억		991698	N	N	0	N	00	N
46	20240322	120341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-250	5	-0.88	113452500	4023	124.05	28400	28450	28000	36950	19950	28450	28200.97	16.53	0	105	28716	28582	28416	28282	28116	28500	28200	30	8500	500	21050	50	1	6000000	1692	6.78	0.74	12	0.07	4160.00	38136.00	30300	20230510	-6.93	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	30300	-6.93	20230510	25500	10.59	20230726	0.46	N	023910	500	30 억		991698	N	N	0	N	00	N
47	20240322	110347	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-200	5	-0.70	86010300	3050	94.05	28400	28450	28000	36950	19950	28450	28200.10	16.53	0	-54	28716	28582	28416	28282	28116	28500	28200	30	8500	500	21050	50	1	6000000	1695	6.79	0.74	12	0.05	4160.00	38136.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.46	N	023910	500	30 억		991698	N	N	0	N	00	N
48	20240322	100346	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-200	5	-0.70	38100500	1355	41.78	28400	28450	28000	36950	19950	28450	28118.45	16.53	0	-7	28716	28582	28416	28282	28116	28500	28200	30	8500	500	21050	50	1	6000000	1695	6.79	0.74	12	0.02	4160.00	38136.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.46	N	023910	500	30 억		991698	N	N	0	N	00	N
49	20240322	090342	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	-50	5	-0.18	1789200	63	1.94	28400	28400	28400	36950	19950	28450	28400.00	16.53	0	-17	28716	28582	28416	28282	28116	28500	28200	30	8500	500	21050	50	1	6000000	1704	6.83	0.74	12	0.00	4160.00	38136.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.46	N	023910	500	30 억		991698	N	N	0	N	00	N
50	20240321	160342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28450	50	2	0.18	91793400	3233	27.69	28500	28550	28250	36900	19900	28400	28392.19	16.55	0	-1227	29033	28716	28283	27966	27533	28875	28125	30	8500	500	21010	50	1	6000000	1707	6.84	0.75	12	0.05	4160.00	38136.00	30300	20230510	-6.11	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	30300	-6.11	20230510	25500	11.57	20230726	0.45	N	023910	500	30 억		992914	N	N	11	N	00	N
51	20240321	150343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28450	50	2	0.18	90030700	3171	27.16	28500	28550	28250	36900	19900	28400	28391.90	16.55	0	-1208	29033	28716	28283	27966	27533	28875	28125	30	8500	500	21010	50	1	6000000	1707	6.84	0.75	12	0.05	4160.00	38136.00	30300	20230510	-6.11	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	30300	-6.11	20230510	25500	11.57	20230726	0.45	N	023910	500	30 억		992914	N	N	11	N	00	N
52	20240321	140344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28350	-50	5	-0.18	82083450	2891	24.76	28500	28550	28250	36900	19900	28400	28392.75	16.55	0	-1151	29033	28716	28283	27966	27533	28875	28125	30	8500	500	21010	50	1	6000000	1701	6.81	0.74	12	0.05	4160.00	38136.00	30300	20230510	-6.44	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	30300	-6.44	20230510	25500	11.18	20230726	0.45	N	023910	500	30 억		992914	N	N	11	N	00	N
53	20240321	130342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28350	-50	5	-0.18	56881400	2002	17.15	28500	28550	28250	36900	19900	28400	28412.29	16.55	0	-621	29033	28716	28283	27966	27533	28875	28125	30	8500	500	21010	50	1	6000000	1701	6.81	0.74	12	0.03	4160.00	38136.00	30300	20230510	-6.44	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	30300	-6.44	20230510	25500	11.18	20230726	0.45	N	023910	500	30 억		992914	N	N	11	N	00	N
54	20240321	120342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28450	50	2	0.18	34159050	1202	10.30	28500	28550	28250	36900	19900	28400	28418.51	16.55	0	-220	29033	28716	28283	27966	27533	28875	28125	30	8500	500	21010	50	1	6000000	1707	6.84	0.75	12	0.02	4160.00	38136.00	30300	20230510	-6.11	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	30300	-6.11	20230510	25500	11.57	20230726	0.45	N	023910	500	30 억		992914	N	N	11	N	00	N
55	20240321	110343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28500	100	2	0.35	29352600	1033	8.85	28500	28550	28250	36900	19900	28400	28414.91	16.55	0	-202	29033	28716	28283	27966	27533	28875	28125	30	8500	500	21010	50	1	6000000	1710	6.85	0.75	12	0.02	4160.00	38136.00	30300	20230510	-5.94	25500	20230726	11.76	29650	-3.88	20240219	27450	3.83	20240102	30300	-5.94	20230510	25500	11.76	20230726	0.45	N	023910	500	30 억		992914	N	N	11	N	00	N
56	20240321	100344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28300	-100	5	-0.35	12591550	444	3.80	28500	28550	28250	36900	19900	28400	28359.35	16.55	0	-67	29033	28716	28283	27966	27533	28875	28125	30	8500	500	21010	50	1	6000000	1698	6.80	0.74	12	0.01	4160.00	38136.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.45	N	023910	500	30 억		992914	N	N	11	N	00	N
57	20240321	090344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28250	-150	5	-0.53	3862750	136	1.16	28500	28500	28250	36900	19900	28400	28402.57	16.55	0	-29	29033	28716	28283	27966	27533	28875	28125	30	8500	500	21010	50	1	6000000	1695	6.79	0.74	12	0.00	4160.00	38136.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.45	N	023910	500	30 억		992914	N	N	11	N	00	N
58	20240320	160341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28400	300	2	1.07	328842000	11637	232.83	28050	28600	27850	36500	19700	28100	28258.31	16.55	0	20	28400	28250	28050	27900	27700	28150	27800	30	8400	500	20790	50	1	6000000	1704	6.83	0.74	12	0.19	4160.00	38136.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.46	N	023910	500	30 억		992905	N	N	11	N	00	N
59	20240320	150341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28300	200	2	0.71	315553400	11168	223.45	28050	28600	27850	36500	19700	28100	28255.14	16.55	0	143	28400	28250	28050	27900	27700	28150	27800	30	8400	500	20790	50	1	6000000	1698	6.80	0.74	12	0.19	4160.00	38136.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.46	N	023910	500	30 억		992905	N	N	28	N	00	N
60	20240320	140344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28150	50	2	0.18	278139700	9844	196.96	28050	28600	27850	36500	19700	28100	28254.74	16.55	0	257	28400	28250	28050	27900	27700	28150	27800	30	8400	500	20790	50	1	6000000	1689	6.77	0.74	12	0.16	4160.00	38136.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.46	N	023910	500	30 억		992905	N	N	28	N	00	N
61	20240320	130346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28300	200	2	0.71	208817100	7378	147.62	28050	28600	27850	36500	19700	28100	28302.67	16.55	0	224	28400	28250	28050	27900	27700	28150	27800	30	8400	500	20790	50	1	6000000	1698	6.80	0.74	12	0.12	4160.00	38136.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.46	N	023910	500	30 억		992905	N	N	28	N	00	N
62	20240320	120343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28200	100	2	0.36	199194650	7037	140.80	28050	28600	27850	36500	19700	28100	28306.76	16.55	0	87	28400	28250	28050	27900	27700	28150	27800	30	8400	500	20790	50	1	6000000	1692	6.78	0.74	12	0.12	4160.00	38136.00	30300	20230510	-6.93	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	30300	-6.93	20230510	25500	10.59	20230726	0.46	N	023910	500	30 억		992905	N	N	28	N	00	N
63	20240320	110342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28450	350	2	1.25	134462950	4747	94.98	28050	28600	27850	36500	19700	28100	28325.88	16.55	0	-365	28400	28250	28050	27900	27700	28150	27800	30	8400	500	20790	50	1	6000000	1707	6.84	0.75	12	0.08	4160.00	38136.00	30300	20230510	-6.11	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	30300	-6.11	20230510	25500	11.57	20230726	0.46	N	023910	500	30 억		992905	N	N	28	N	00	N
64	20240320	100341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28550	450	2	1.60	111062450	3926	78.55	28050	28550	27850	36500	19700	28100	28288.96	16.55	0	-361	28400	28250	28050	27900	27700	28150	27800	30	8400	500	20790	50	1	6000000	1713	6.86	0.75	12	0.07	4160.00	38136.00	30300	20230510	-5.78	25500	20230726	11.96	29650	-3.71	20240219	27450	4.01	20240102	30300	-5.78	20230510	25500	11.96	20230726	0.46	N	023910	500	30 억		992905	N	N	28	N	00	N
65	20240320	090339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28100	0	3	0.00	11623050	415	8.30	28050	28100	27850	36500	19700	28100	28007.35	16.55	0	25	28400	28250	28050	27900	27700	28150	27800	30	8400	500	20790	50	1	6000000	1686	6.75	0.74	12	0.01	4160.00	38136.00	30300	20230510	-7.26	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	30300	-7.26	20230510	25500	10.20	20230726	0.46	N	023910	500	30 억		992905	N	N	28	N	00	N
66	20240319	160336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28100	-150	5	-0.53	139330450	4970	77.60	28150	28200	27850	36700	19800	28250	28034.30	16.55	0	-360	28583	28416	28183	28016	27783	28450	28050	30	8450	500	20900	50	1	6000000	1686	6.75	0.74	12	0.08	4160.00	38136.00	30300	20230510	-7.26	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	30300	-7.26	20230510	25500	10.20	20230726	0.47	N	023910	500	30 억		993265	N	N	43	N	00	N
67	20240319	150342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28000	-250	5	-0.88	135940900	4849	75.71	28150	28200	27850	36700	19800	28250	28034.83	16.55	0	-330	28583	28416	28183	28016	27783	28450	28050	30	8450	500	20900	50	1	6000000	1680	6.73	0.73	12	0.08	4160.00	38136.00	30300	20230510	-7.59	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	30300	-7.59	20230510	25500	9.80	20230726	0.47	N	023910	500	30 억		993265	N	N	43	N	00	N
68	20240319	140342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28100	-150	5	-0.53	98584550	3512	54.83	28150	28200	27950	36700	19800	28250	28070.77	16.55	0	-271	28583	28416	28183	28016	27783	28450	28050	30	8450	500	20900	50	1	6000000	1686	6.75	0.74	12	0.06	4160.00	38136.00	30300	20230510	-7.26	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	30300	-7.26	20230510	25500	10.20	20230726	0.47	N	023910	500	30 억		993265	N	N	43	N	00	N
69	20240319	130321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28050	-200	5	-0.71	78987500	2813	43.92	28150	28200	28000	36700	19800	28250	28079.45	16.55	0	-248	28583	28416	28183	28016	27783	28450	28050	30	8450	500	20900	50	1	6000000	1683	6.74	0.74	12	0.05	4160.00	38136.00	30300	20230510	-7.43	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	30300	-7.43	20230510	25500	10.00	20230726	0.47	N	023910	500	30 억		993265	N	N	43	N	00	N
70	20240319	120341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28100	-150	5	-0.53	52575550	1871	29.21	28150	28200	28000	36700	19800	28250	28100.24	16.55	0	-185	28583	28416	28183	28016	27783	28450	28050	30	8450	500	20900	50	1	6000000	1686	6.75	0.74	12	0.03	4160.00	38136.00	30300	20230510	-7.26	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	30300	-7.26	20230510	25500	10.20	20230726	0.47	N	023910	500	30 억		993265	N	N	43	N	00	N
71	20240319	110340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28150	-100	5	-0.35	44031150	1567	24.47	28150	28200	28000	36700	19800	28250	28099.01	16.55	0	-195	28583	28416	28183	28016	27783	28450	28050	30	8450	500	20900	50	1	6000000	1689	6.77	0.74	12	0.03	4160.00	38136.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.47	N	023910	500	30 억		993265	N	N	43	N	00	N
72	20240319	100342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28150	-100	5	-0.35	22911000	815	12.72	28150	28200	28000	36700	19800	28250	28111.66	16.55	0	-241	28583	28416	28183	28016	27783	28450	28050	30	8450	500	20900	50	1	6000000	1689	6.77	0.74	12	0.01	4160.00	38136.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.47	N	023910	500	30 억		993265	N	N	43	N	00	N
73	20240319	090340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28150	-100	5	-0.35	2364800	84	1.31	28150	28200	28150	36700	19800	28250	28152.38	16.55	0	2	28583	28416	28183	28016	27783	28450	28050	30	8450	500	20900	50	1	6000000	1689	6.77	0.74	12	0.00	4160.00	38136.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.47	N	023910	500	30 억		993265	N	N	43	N	00	N
74	20240318	160338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	177698450	6317	112.48	28250	28350	27950	36700	19800	28250	28129.99	16.57	0	-733	28550	28400	28150	28000	27750	28475	28075	30	8450	500	20900	50	1	6000000	1695	6.79	0.74	12	0.11	4160.00	38136.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.45	N	023910	500	30 억		993998	N	N	43	N	00	N
75	20240318	150340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	154910500	5508	98.08	28250	28350	27950	36700	19800	28250	28124.64	16.57	0	-507	28550	28400	28150	28000	27750	28475	28075	30	8450	500	20900	50	1	6000000	1689	6.77	0.74	12	0.09	4160.00	38136.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.45	N	023910	500	30 억		993998	N	N	25	N	00	N
76	20240318	140339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	132225250	4700	83.69	28250	28350	27950	36700	19800	28250	28133.03	16.57	0	-269	28550	28400	28150	28000	27750	28475	28075	30	8450	500	20900	50	1	6000000	1689	6.77	0.74	12	0.08	4160.00	38136.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.45	N	023910	500	30 억		993998	N	N	25	N	00	N
77	20240318	130339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-50	5	-0.18	115575850	4109	73.17	28250	28350	27950	36700	19800	28250	28127.49	16.57	0	10	28550	28400	28150	28000	27750	28475	28075	30	8450	500	20900	50	1	6000000	1692	6.78	0.74	12	0.07	4160.00	38136.00	30300	20230510	-6.93	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	30300	-6.93	20230510	25500	10.59	20230726	0.45	N	023910	500	30 억		993998	N	N	25	N	00	N
78	20240318	120337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	107199600	3812	67.88	28250	28350	27950	36700	19800	28250	28121.62	16.57	0	225	28550	28400	28150	28000	27750	28475	28075	30	8450	500	20900	50	1	6000000	1689	6.77	0.74	12	0.06	4160.00	38136.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.45	N	023910	500	30 억		993998	N	N	25	N	00	N
79	20240318	110340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-150	5	-0.53	84203350	2996	53.35	28250	28350	27950	36700	19800	28250	28105.26	16.57	0	141	28550	28400	28150	28000	27750	28475	28075	30	8450	500	20900	50	1	6000000	1686	6.75	0.74	12	0.05	4160.00	38136.00	30300	20230510	-7.26	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	30300	-7.26	20230510	25500	10.20	20230726	0.45	N	023910	500	30 억		993998	N	N	25	N	00	N
80	20240318	100338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-200	5	-0.71	72864850	2592	46.15	28250	28350	27950	36700	19800	28250	28111.44	16.57	0	222	28550	28400	28150	28000	27750	28475	28075	30	8450	500	20900	50	1	6000000	1683	6.74	0.74	12	0.04	4160.00	38136.00	30300	20230510	-7.43	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	30300	-7.43	20230510	25500	10.00	20230726	0.45	N	023910	500	30 억		993998	N	N	25	N	00	N
81	20240318	090337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	1638500	58	1.03	28250	28250	28250	36700	19800	28250	28250.00	16.57	0	2	28550	28400	28150	28000	27750	28475	28075	30	8450	500	20900	50	1	6000000	1695	6.79	0.74	12	0.00	4160.00	38136.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.45	N	023910	500	30 억		993998	N	N	25	N	00	N
82	20240315	160335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	50	2	0.18	155878650	5556	84.53	27950	28300	27900	36650	19750	28200	28055.91	16.58	0	-1070	28600	28400	28200	28000	27800	28300	27900	30	8450	500	20860	50	1	6000000	1695	6.79	0.74	12	0.09	4160.00	38136.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.45	N	023910	500	30 억		995068	N	N	25	N	00	N
83	20240315	150319	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-150	5	-0.53	122690350	4369	66.47	27950	28300	27900	36650	19750	28200	28082.02	16.58	0	-1018	28600	28400	28200	28000	27800	28300	27900	30	8450	500	20860	50	1	6000000	1683	6.74	0.74	12	0.07	4160.00	38136.00	30300	20230510	-7.43	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	30300	-7.43	20230510	25500	10.00	20230726	0.45	N	023910	500	30 억		995068	N	N	25	N	00	N
84	20240315	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-100	5	-0.35	102723350	3659	55.67	27950	28300	27900	36650	19750	28200	28074.16	16.58	0	-829	28600	28400	28200	28000	27800	28300	27900	30	8450	500	20860	50	1	6000000	1686	6.75	0.74	12	0.06	4160.00	38136.00	30300	20230510	-7.26	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	30300	-7.26	20230510	25500	10.20	20230726	0.45	N	023910	500	30 억		995068	N	N	25	N	00	N
85	20240315	130337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-50	5	-0.18	96194500	3427	52.14	27950	28300	27900	36650	19750	28200	28069.59	16.58	0	-720	28600	28400	28200	28000	27800	28300	27900	30	8450	500	20860	50	1	6000000	1689	6.77	0.74	12	0.06	4160.00	38136.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.45	N	023910	500	30 억		995068	N	N	25	N	00	N
86	20240315	120337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	0	3	0.00	72468600	2582	39.28	27950	28300	27900	36650	19750	28200	28066.85	16.58	0	-748	28600	28400	28200	28000	27800	28300	27900	30	8450	500	20860	50	1	6000000	1692	6.78	0.74	12	0.04	4160.00	38136.00	30300	20230510	-6.93	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	30300	-6.93	20230510	25500	10.59	20230726	0.45	N	023910	500	30 억		995068	N	N	25	N	00	N
87	20240315	110335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-50	5	-0.18	54496550	1944	29.58	27950	28200	27900	36650	19750	28200	28033.20	16.58	0	-603	28600	28400	28200	28000	27800	28300	27900	30	8450	500	20860	50	1	6000000	1689	6.77	0.74	12	0.03	4160.00	38136.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.45	N	023910	500	30 억		995068	N	N	25	N	00	N
88	20240315	100335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-200	5	-0.71	38205450	1365	20.77	27950	28150	27900	36650	19750	28200	27989.34	16.58	0	-398	28600	28400	28200	28000	27800	28300	27900	30	8450	500	20860	50	1	6000000	1680	6.73	0.73	12	0.02	4160.00	38136.00	30300	20230510	-7.59	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	30300	-7.59	20230510	25500	9.80	20230726	0.45	N	023910	500	30 억		995068	N	N	25	N	00	N
89	20240315	090336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-100	5	-0.35	9484300	339	5.16	27950	28150	27900	36650	19750	28200	27977.29	16.58	0	-25	28600	28400	28200	28000	27800	28300	27900	30	8450	500	20860	50	1	6000000	1686	6.75	0.74	12	0.01	4160.00	38136.00	30300	20230510	-7.26	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	30300	-7.26	20230510	25500	10.20	20230726	0.45	N	023910	500	30 억		995068	N	N	25	N	00	N
90	20240314	160333	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-150	5	-0.53	182177950	6472	82.70	28350	28400	28000	36850	19850	28350	28148.55	16.59	0	208	28750	28550	28300	28100	27850	28650	28200	30	8500	500	20970	50	1	6000000	1692	6.78	0.74	12	0.11	4160.00	38136.00	30300	20230510	-6.93	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	30300	-6.93	20230510	25500	10.59	20230726	0.46	N	023910	500	30 억		995573	N	N	25	N	00	N
91	20240314	150334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-250	5	-0.88	175733600	6243	79.77	28350	28400	28000	36850	19850	28350	28148.90	16.59	0	314	28750	28550	28300	28100	27850	28650	28200	30	8500	500	20970	50	1	6000000	1686	6.75	0.74	12	0.10	4160.00	38136.00	30300	20230510	-7.26	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	30300	-7.26	20230510	25500	10.20	20230726	0.46	N	023910	500	30 억		995573	N	N	6	N	00	N
92	20240314	140334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-200	5	-0.71	96103050	3406	43.52	28350	28400	28100	36850	19850	28350	28215.81	16.59	0	209	28750	28550	28300	28100	27850	28650	28200	30	8500	500	20970	50	1	6000000	1689	6.77	0.74	12	0.06	4160.00	38136.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.46	N	023910	500	30 억		995573	N	N	6	N	00	N
93	20240314	130333	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-200	5	-0.71	82361700	2918	37.29	28350	28400	28100	36850	19850	28350	28225.39	16.59	0	553	28750	28550	28300	28100	27850	28650	28200	30	8500	500	20970	50	1	6000000	1689	6.77	0.74	12	0.05	4160.00	38136.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.46	N	023910	500	30 억		995573	N	N	6	N	00	N
94	20240314	120333	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-100	5	-0.35	70336050	2492	31.84	28350	28400	28100	36850	19850	28350	28224.74	16.59	0	481	28750	28550	28300	28100	27850	28650	28200	30	8500	500	20970	50	1	6000000	1695	6.79	0.74	12	0.04	4160.00	38136.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.46	N	023910	500	30 억		995573	N	N	6	N	00	N
95	20240314	110334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-50	5	-0.18	42206500	1495	19.10	28350	28400	28100	36850	19850	28350	28231.77	16.59	0	326	28750	28550	28300	28100	27850	28650	28200	30	8500	500	20970	50	1	6000000	1698	6.80	0.74	12	0.02	4160.00	38136.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.46	N	023910	500	30 억		995573	N	N	6	N	00	N
96	20240314	100335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-50	5	-0.18	28283100	1002	12.80	28350	28400	28100	36850	19850	28350	28226.65	16.59	0	238	28750	28550	28300	28100	27850	28650	28200	30	8500	500	20970	50	1	6000000	1698	6.80	0.74	12	0.02	4160.00	38136.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.46	N	023910	500	30 억		995573	N	N	6	N	00	N
97	20240314	090333	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-50	5	-0.18	7069700	251	3.21	28350	28400	28100	36850	19850	28350	28166.14	16.59	0	19	28750	28550	28300	28100	27850	28650	28200	30	8500	500	20970	50	1	6000000	1698	6.80	0.74	12	0.00	4160.00	38136.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.46	N	023910	500	30 억		995573	N	N	6	N	00	N
98	20240313	160331	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	100	2	0.35	221053500	7824	262.64	28100	28500	28050	36700	19800	28250	28253.01	16.55	0	2688	28683	28466	28283	28066	27883	28575	28175	30	8450	500	20900	50	1	6000000	1701	6.81	0.74	12	0.13	4160.00	38136.00	30300	20230510	-6.44	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	30300	-6.44	20230510	25500	11.18	20230726	0.46	N	023910	500	30 억		992885	N	N	6	N	00	N
99	20240313	150330	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	100	2	0.35	207194050	7335	246.22	28100	28500	28050	36700	19800	28250	28247.31	16.55	0	2367	28683	28466	28283	28066	27883	28575	28175	30	8450	500	20900	50	1	6000000	1701	6.81	0.74	12	0.12	4160.00	38136.00	30300	20230510	-6.44	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	30300	-6.44	20230510	25500	11.18	20230726	0.46	N	023910	500	30 억		992885	N	N	1	N	00	N
100	20240313	140333	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-50	5	-0.18	187575000	6641	222.93	28100	28500	28050	36700	19800	28250	28244.99	16.55	0	1928	28683	28466	28283	28066	27883	28575	28175	30	8450	500	20900	50	1	6000000	1692	6.78	0.74	12	0.11	4160.00	38136.00	30300	20230510	-6.93	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	30300	-6.93	20230510	25500	10.59	20230726	0.46	N	023910	500	30 억		992885	N	N	1	N	00	N
101	20240313	130335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	125068650	4424	148.51	28100	28500	28050	36700	19800	28250	28270.49	16.55	0	1467	28683	28466	28283	28066	27883	28575	28175	30	8450	500	20900	50	1	6000000	1695	6.79	0.74	12	0.07	4160.00	38136.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.46	N	023910	500	30 억		992885	N	N	1	N	00	N
102	20240313	120331	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	80285600	2834	95.13	28100	28500	28100	36700	19800	28250	28329.43	16.55	0	973	28683	28466	28283	28066	27883	28575	28175	30	8450	500	20900	50	1	6000000	1698	6.80	0.74	12	0.05	4160.00	38136.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.46	N	023910	500	30 억		992885	N	N	1	N	00	N
103	20240313	110331	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	150	2	0.53	51223050	1807	60.66	28100	28500	28100	36700	19800	28250	28347.01	16.55	0	543	28683	28466	28283	28066	27883	28575	28175	30	8450	500	20900	50	1	6000000	1704	6.83	0.74	12	0.03	4160.00	38136.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.46	N	023910	500	30 억		992885	N	N	1	N	00	N
104	20240313	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	27322000	965	32.39	28100	28500	28100	36700	19800	28250	28312.95	16.55	0	352	28683	28466	28283	28066	27883	28575	28175	30	8450	500	20900	50	1	6000000	1698	6.80	0.74	12	0.02	4160.00	38136.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.46	N	023910	500	30 억		992885	N	N	1	N	00	N
105	20240313	090331	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	1377500	49	1.64	28100	28250	28100	36700	19800	28250	28112.24	16.55	0	9	28683	28466	28283	28066	27883	28575	28175	30	8450	500	20900	50	1	6000000	1695	6.79	0.74	12	0.00	4160.00	38136.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.46	N	023910	500	30 억		992885	N	N	1	N	00	N
106	20240312	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-50	5	-0.18	84003000	2979	105.90	28200	28500	28100	36750	19850	28300	28198.39	16.57	0	-1163	28766	28532	28366	28132	27966	28450	28050	30	8450	500	20940	50	1	6000000	1695	6.79	0.74	12	0.05	4160.00	38136.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.46	N	023910	500	30 억		994018	N	N	1	N	00	N
107	20240312	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-50	5	-0.18	81799550	2901	103.13	28200	28500	28100	36750	19850	28300	28197.02	16.57	0	-1166	28766	28532	28366	28132	27966	28450	28050	30	8450	500	20940	50	1	6000000	1695	6.79	0.74	12	0.05	4160.00	38136.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.46	N	023910	500	30 억		994018	N	N	0	N	00	N
108	20240312	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-100	5	-0.35	75088550	2663	94.67	28200	28500	28100	36750	19850	28300	28196.98	16.57	0	-1101	28766	28532	28366	28132	27966	28450	28050	30	8450	500	20940	50	1	6000000	1692	6.78	0.74	12	0.04	4160.00	38136.00	30300	20230510	-6.93	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	30300	-6.93	20230510	25500	10.59	20230726	0.46	N	023910	500	30 억		994018	N	N	0	N	00	N
109	20240312	130316	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-50	5	-0.18	71561950	2538	90.22	28200	28500	28100	36750	19850	28300	28196.20	16.57	0	-1040	28766	28532	28366	28132	27966	28450	28050	30	8450	500	20940	50	1	6000000	1695	6.79	0.74	12	0.04	4160.00	38136.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.46	N	023910	500	30 억		994018	N	N	0	N	00	N
110	20240312	120328	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-100	5	-0.35	65273500	2315	82.30	28200	28500	28100	36750	19850	28300	28195.90	16.57	0	-902	28766	28532	28366	28132	27966	28450	28050	30	8450	500	20940	50	1	6000000	1692	6.78	0.74	12	0.04	4160.00	38136.00	30300	20230510	-6.93	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	30300	-6.93	20230510	25500	10.59	20230726	0.46	N	023910	500	30 억		994018	N	N	0	N	00	N
111	20240312	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-150	5	-0.53	45039500	1596	56.74	28200	28500	28100	36750	19850	28300	28220.24	16.57	0	-757	28766	28532	28366	28132	27966	28450	28050	30	8450	500	20940	50	1	6000000	1689	6.77	0.74	12	0.03	4160.00	38136.00	30300	20230510	-7.10	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	30300	-7.10	20230510	25500	10.39	20230726	0.46	N	023910	500	30 억		994018	N	N	0	N	00	N
112	20240312	100327	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	0	3	0.00	22595550	801	28.47	28200	28500	28100	36750	19850	28300	28209.18	16.57	0	-400	28766	28532	28366	28132	27966	28450	28050	30	8450	500	20940	50	1	6000000	1698	6.80	0.74	12	0.01	4160.00	38136.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.46	N	023910	500	30 억		994018	N	N	0	N	00	N
113	20240312	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-200	5	-0.71	6249900	222	7.89	28200	28500	28100	36750	19850	28300	28152.70	16.57	0	-177	28766	28532	28366	28132	27966	28450	28050	30	8450	500	20940	50	1	6000000	1686	6.75	0.74	12	0.00	4160.00	38136.00	30300	20230510	-7.26	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	30300	-7.26	20230510	25500	10.20	20230726	0.46	N	023910	500	30 억		994018	N	N	0	N	00	N
114	20240311	160326	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-100	5	-0.35	79525550	2813	73.18	28600	28600	28200	36900	19900	28400	28270.73	16.58	0	-599	28700	28550	28400	28250	28100	28475	28175	30	8500	500	21010	50	1	6000000	1698	6.80	0.74	12	0.05	4160.00	38136.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.46	N	023910	500	30 억		994617	N	N	0	N	00	N
115	20240311	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-150	5	-0.53	65569250	2319	60.33	28600	28600	28200	36900	19900	28400	28274.80	16.58	0	-487	28700	28550	28400	28250	28100	28475	28175	30	8500	500	21010	50	1	6000000	1695	6.79	0.74	12	0.04	4160.00	38136.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.46	N	023910	500	30 억		994617	N	N	0	N	00	N
116	20240311	140324	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-150	5	-0.53	57860800	2046	53.23	28600	28600	28200	36900	19900	28400	28279.96	16.58	0	-410	28700	28550	28400	28250	28100	28475	28175	30	8500	500	21010	50	1	6000000	1695	6.79	0.74	12	0.03	4160.00	38136.00	30300	20230510	-6.77	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	30300	-6.77	20230510	25500	10.78	20230726	0.46	N	023910	500	30 억		994617	N	N	0	N	00	N
117	20240311	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	0	3	0.00	21766400	768	19.98	28600	28600	28200	36900	19900	28400	28341.67	16.58	0	143	28700	28550	28400	28250	28100	28475	28175	30	8500	500	21010	50	1	6000000	1704	6.83	0.74	12	0.01	4160.00	38136.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.46	N	023910	500	30 억		994617	N	N	0	N	00	N
118	20240311	120328	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	0	3	0.00	20461050	722	18.78	28600	28600	28200	36900	19900	28400	28339.40	16.58	0	140	28700	28550	28400	28250	28100	28475	28175	30	8500	500	21010	50	1	6000000	1704	6.83	0.74	12	0.01	4160.00	38136.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.46	N	023910	500	30 억		994617	N	N	0	N	00	N
119	20240311	110325	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-50	5	-0.18	17515050	618	16.08	28600	28600	28200	36900	19900	28400	28341.50	16.58	0	117	28700	28550	28400	28250	28100	28475	28175	30	8500	500	21010	50	1	6000000	1701	6.81	0.74	12	0.01	4160.00	38136.00	30300	20230510	-6.44	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	30300	-6.44	20230510	25500	11.18	20230726	0.46	N	023910	500	30 억		994617	N	N	0	N	00	N
120	20240311	100321	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	0	3	0.00	7934450	280	7.28	28600	28600	28200	36900	19900	28400	28337.32	16.58	0	57	28700	28550	28400	28250	28100	28475	28175	30	8500	500	21010	50	1	6000000	1704	6.83	0.74	12	0.00	4160.00	38136.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.46	N	023910	500	30 억		994617	N	N	0	N	00	N
121	20240311	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	200	2	0.70	1028800	36	0.94	28600	28600	28400	36900	19900	28400	28577.78	16.58	0	-5	28700	28550	28400	28250	28100	28475	28175	30	8500	500	21010	50	1	6000000	1716	6.88	0.75	12	0.00	4160.00	38136.00	30300	20230510	-5.61	25500	20230726	12.16	29650	-3.54	20240219	27450	4.19	20240102	30300	-5.61	20230510	25500	12.16	20230726	0.46	N	023910	500	30 억		994617	N	N	0	N	00	N
122	20240308	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	-50	5	-0.18	107369550	3794	100.53	28550	28550	28250	36950	19950	28450	28299.83	16.58	0	-120	29116	28782	28516	28182	27916	28650	28050	30	8500	500	21050	50	1	6000000	1704	6.83	0.74	12	0.06	4160.00	38136.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.46	N	023910	500	30 억		994737	N	N	1	N	00	N
123	20240308	150324	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	-50	5	-0.18	99691200	3523	93.35	28550	28550	28250	36950	19950	28450	28297.25	16.58	0	19	29116	28782	28516	28182	27916	28650	28050	30	8500	500	21050	50	1	6000000	1704	6.83	0.74	12	0.06	4160.00	38136.00	30300	20230510	-6.27	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	30300	-6.27	20230510	25500	11.37	20230726	0.46	N	023910	500	30 억		994737	N	N	1	N	00	N
124	20240308	140324	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-100	5	-0.35	92156700	3257	86.30	28550	28550	28250	36950	19950	28450	28294.96	16.58	0	104	29116	28782	28516	28182	27916	28650	28050	30	8500	500	21050	50	1	6000000	1701	6.81	0.74	12	0.05	4160.00	38136.00	30300	20230510	-6.44	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	30300	-6.44	20230510	25500	11.18	20230726	0.46	N	023910	500	30 억		994737	N	N	1	N	00	N
125	20240308	130322	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-150	5	-0.53	87568250	3095	82.01	28550	28550	28250	36950	19950	28450	28293.46	16.58	0	166	29116	28782	28516	28182	27916	28650	28050	30	8500	500	21050	50	1	6000000	1698	6.80	0.74	12	0.05	4160.00	38136.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.46	N	023910	500	30 억		994737	N	N	1	N	00	N
126	20240308	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-150	5	-0.53	85871250	3035	80.42	28550	28550	28250	36950	19950	28450	28293.66	16.58	0	172	29116	28782	28516	28182	27916	28650	28050	30	8500	500	21050	50	1	6000000	1698	6.80	0.74	12	0.05	4160.00	38136.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.46	N	023910	500	30 억		994737	N	N	1	N	00	N
127	20240308	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-100	5	-0.35	60766200	2147	56.89	28550	28550	28250	36950	19950	28450	28302.84	16.58	0	172	29116	28782	28516	28182	27916	28650	28050	30	8500	500	21050	50	1	6000000	1701	6.81	0.74	12	0.04	4160.00	38136.00	30300	20230510	-6.44	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	30300	-6.44	20230510	25500	11.18	20230726	0.46	N	023910	500	30 억		994737	N	N	1	N	00	N
128	20240308	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-100	5	-0.35	44805950	1583	41.94	28550	28550	28250	36950	19950	28450	28304.45	16.58	0	129	29116	28782	28516	28182	27916	28650	28050	30	8500	500	21050	50	1	6000000	1701	6.81	0.74	12	0.03	4160.00	38136.00	30300	20230510	-6.44	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	30300	-6.44	20230510	25500	11.18	20230726	0.46	N	023910	500	30 억		994737	N	N	1	N	00	N
129	20240308	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	0	3	0.00	1027250	36	0.95	28550	28550	28450	36950	19950	28450	28534.72	16.58	0	6	29116	28782	28516	28182	27916	28650	28050	30	8500	500	21050	50	1	6000000	1707	6.84	0.75	12	0.00	4160.00	38136.00	30300	20230510	-6.11	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	30300	-6.11	20230510	25500	11.57	20230726	0.46	N	023910	500	30 억		994737	N	N	1	N	00	N
130	20240307	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	-150	5	-0.52	107120300	3771	54.13	28700	28850	28250	37150	20050	28600	28406.33	16.58	0	-31	29033	28816	28633	28416	28233	28725	28325	30	8550	500	21160	50	1	6000000	1707	6.84	0.75	12	0.06	4160.00	38136.00	30300	20230510	-6.11	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	30300	-6.11	20230510	25500	11.57	20230726	0.45	N	023910	500	30 억		994768	N	N	1	N	00	N
131	20240307	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-300	5	-1.05	104222200	3669	52.66	28700	28850	28250	37150	20050	28600	28406.16	16.58	0	8	29033	28816	28633	28416	28233	28725	28325	30	8550	500	21160	50	1	6000000	1698	6.80	0.74	12	0.06	4160.00	38136.00	30300	20230510	-6.60	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	30300	-6.60	20230510	25500	10.98	20230726	0.45	N	023910	500	30 억		994768	N	N	11	N	00	N
132	20240307	140318	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	-100	5	-0.35	56701750	1992	28.59	28700	28850	28350	37150	20050	28600	28464.73	16.58	0	-193	29033	28816	28633	28416	28233	28725	28325	30	8550	500	21160	50	1	6000000	1710	6.85	0.75	12	0.03	4160.00	38136.00	30300	20230510	-5.94	25500	20230726	11.76	29650	-3.88	20240219	27450	3.83	20240102	30300	-5.94	20230510	25500	11.76	20230726	0.45	N	023910	500	30 억		994768	N	N	11	N	00	N
133	20240307	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	-100	5	-0.35	51639250	1814	26.04	28700	28850	28350	37150	20050	28600	28467.06	16.58	0	-218	29033	28816	28633	28416	28233	28725	28325	30	8550	500	21160	50	1	6000000	1710	6.85	0.75	12	0.03	4160.00	38136.00	30300	20230510	-5.94	25500	20230726	11.76	29650	-3.88	20240219	27450	3.83	20240102	30300	-5.94	20230510	25500	11.76	20230726	0.45	N	023910	500	30 억		994768	N	N	11	N	00	N
134	20240307	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	-100	5	-0.35	51297250	1802	25.86	28700	28850	28350	37150	20050	28600	28466.84	16.58	0	-226	29033	28816	28633	28416	28233	28725	28325	30	8550	500	21160	50	1	6000000	1710	6.85	0.75	12	0.03	4160.00	38136.00	30300	20230510	-5.94	25500	20230726	11.76	29650	-3.88	20240219	27450	3.83	20240102	30300	-5.94	20230510	25500	11.76	20230726	0.45	N	023910	500	30 억		994768	N	N	11	N	00	N
135	20240307	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-50	5	-0.17	38261750	1343	19.28	28700	28850	28350	37150	20050	28600	28489.76	16.58	0	-302	29033	28816	28633	28416	28233	28725	28325	30	8550	500	21160	50	1	6000000	1713	6.86	0.75	12	0.02	4160.00	38136.00	30300	20230510	-5.78	25500	20230726	11.96	29650	-3.71	20240219	27450	4.01	20240102	30300	-5.78	20230510	25500	11.96	20230726	0.45	N	023910	500	30 억		994768	N	N	11	N	00	N
136	20240307	100321	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-50	5	-0.17	30896450	1085	15.57	28700	28850	28350	37150	20050	28600	28475.99	16.58	0	-224	29033	28816	28633	28416	28233	28725	28325	30	8550	500	21160	50	1	6000000	1713	6.86	0.75	12	0.02	4160.00	38136.00	30300	20230510	-5.78	25500	20230726	11.96	29650	-3.71	20240219	27450	4.01	20240102	30300	-5.78	20230510	25500	11.96	20230726	0.45	N	023910	500	30 억		994768	N	N	11	N	00	N
137	20240307	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	100	2	0.35	832300	29	0.42	28700	28700	28700	37150	20050	28600	28700.00	16.58	0	-2	29033	28816	28633	28416	28233	28725	28325	30	8550	500	21160	50	1	6000000	1722	6.90	0.75	12	0.00	4160.00	38136.00	30300	20230510	-5.28	25500	20230726	12.55	29650	-3.20	20240219	27450	4.55	20240102	30300	-5.28	20230510	25500	12.55	20230726	0.45	N	023910	500	30 억		994768	N	N	11	N	00	N
138	20240306	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-50	5	-0.17	199212400	6966	131.31	28850	28850	28450	37200	20100	28650	28597.77	16.59	0	-797	29316	28982	28816	28482	28316	28900	28400	30	8550	500	21200	50	1	6000000	1716	6.88	0.75	12	0.12	4160.00	38136.00	30300	20230510	-5.61	25500	20230726	12.16	29650	-3.54	20240219	27450	4.19	20240102	30300	-5.61	20230510	25500	12.16	20230726	0.45	N	023910	500	30 억		995565	N	N	11	N	00	N
139	20240306	150320	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-50	5	-0.17	180870750	6326	119.25	28850	28850	28450	37200	20100	28650	28591.65	16.59	0	-740	29316	28982	28816	28482	28316	28900	28400	30	8550	500	21200	50	1	6000000	1716	6.88	0.75	12	0.11	4160.00	38136.00	30300	20230510	-5.61	25500	20230726	12.16	29650	-3.54	20240219	27450	4.19	20240102	30300	-5.61	20230510	25500	12.16	20230726	0.45	N	023910	500	30 억		995565	N	N	78	N	00	N
140	20240306	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	-150	5	-0.52	152899450	5352	100.89	28850	28850	28450	37200	20100	28650	28568.66	16.59	0	-408	29316	28982	28816	28482	28316	28900	28400	30	8550	500	21200	50	1	6000000	1710	6.85	0.75	12	0.09	4160.00	38136.00	30300	20230510	-5.94	25500	20230726	11.76	29650	-3.88	20240219	27450	3.83	20240102	30300	-5.94	20230510	25500	11.76	20230726	0.45	N	023910	500	30 억		995565	N	N	78	N	00	N
141	20240306	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-100	5	-0.35	146311100	5121	96.53	28850	28850	28450	37200	20100	28650	28570.81	16.59	0	-409	29316	28982	28816	28482	28316	28900	28400	30	8550	500	21200	50	1	6000000	1713	6.86	0.75	12	0.09	4160.00	38136.00	30300	20230510	-5.78	25500	20230726	11.96	29650	-3.71	20240219	27450	4.01	20240102	30300	-5.78	20230510	25500	11.96	20230726	0.45	N	023910	500	30 억		995565	N	N	78	N	00	N
142	20240306	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-50	5	-0.17	123502100	4321	81.45	28850	28850	28450	37200	20100	28650	28581.83	16.59	0	-423	29316	28982	28816	28482	28316	28900	28400	30	8550	500	21200	50	1	6000000	1716	6.88	0.75	12	0.07	4160.00	38136.00	30300	20230510	-5.61	25500	20230726	12.16	29650	-3.54	20240219	27450	4.19	20240102	30300	-5.61	20230510	25500	12.16	20230726	0.45	N	023910	500	30 억		995565	N	N	78	N	00	N
143	20240306	110319	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	50	2	0.17	64558050	2254	42.49	28850	28850	28550	37200	20100	28650	28641.55	16.59	0	-189	29316	28982	28816	28482	28316	28900	28400	30	8550	500	21200	50	1	6000000	1722	6.90	0.75	12	0.04	4160.00	38136.00	30300	20230510	-5.28	25500	20230726	12.55	29650	-3.20	20240219	27450	4.55	20240102	30300	-5.28	20230510	25500	12.55	20230726	0.45	N	023910	500	30 억		995565	N	N	78	N	00	N
144	20240306	100316	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-50	5	-0.17	50715000	1770	33.36	28850	28850	28600	37200	20100	28650	28652.54	16.59	0	-239	29316	28982	28816	28482	28316	28900	28400	30	8550	500	21200	50	1	6000000	1716	6.88	0.75	12	0.03	4160.00	38136.00	30300	20230510	-5.61	25500	20230726	12.16	29650	-3.54	20240219	27450	4.19	20240102	30300	-5.61	20230510	25500	12.16	20230726	0.45	N	023910	500	30 억		995565	N	N	78	N	00	N
145	20240306	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-50	5	-0.17	10362750	362	6.82	28850	28850	28600	37200	20100	28650	28626.38	16.59	0	-157	29316	28982	28816	28482	28316	28900	28400	30	8550	500	21200	50	1	6000000	1716	6.88	0.75	12	0.01	4160.00	38136.00	30300	20230510	-5.61	25500	20230726	12.16	29650	-3.54	20240219	27450	4.19	20240102	30300	-5.61	20230510	25500	12.16	20230726	0.45	N	023910	500	30 억		995565	N	N	78	N	00	N
146	20240305	160317	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	-500	5	-1.72	152954200	5305	150.58	29100	29150	28650	37850	20450	29150	28832.08	16.61	0	-968	29450	29300	29050	28900	28650	29375	28975	30	8700	500	21570	50	1	6000000	1719	6.89	0.75	12	0.09	4160.00	38136.00	30300	20230510	-5.45	25500	20230726	12.35	29650	-3.37	20240219	27450	4.37	20240102	30300	-5.45	20230510	25500	12.35	20230726	0.45	N	023910	500	30 억		996523	N	N	78	N	00	N
147	20240305	150319	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-350	5	-1.20	139494900	4836	137.27	29100	29150	28700	37850	20450	29150	28845.10	16.61	0	-869	29450	29300	29050	28900	28650	29375	28975	30	8700	500	21570	50	1	6000000	1728	6.92	0.76	12	0.08	4160.00	38136.00	30300	20230510	-4.95	25500	20230726	12.94	29650	-2.87	20240219	27450	4.92	20240102	30300	-4.95	20230510	25500	12.94	20230726	0.45	N	023910	500	30 억		996523	N	N	72	N	00	N
148	20240305	140314	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-350	5	-1.20	125221050	4340	123.19	29100	29150	28700	37850	20450	29150	28852.78	16.61	0	-584	29450	29300	29050	28900	28650	29375	28975	30	8700	500	21570	50	1	6000000	1728	6.92	0.76	12	0.07	4160.00	38136.00	30300	20230510	-4.95	25500	20230726	12.94	29650	-2.87	20240219	27450	4.92	20240102	30300	-4.95	20230510	25500	12.94	20230726	0.45	N	023910	500	30 억		996523	N	N	72	N	00	N
149	20240305	130316	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-350	5	-1.20	112097400	3884	110.25	29100	29150	28700	37850	20450	29150	28861.33	16.61	0	-300	29450	29300	29050	28900	28650	29375	28975	30	8700	500	21570	50	1	6000000	1728	6.92	0.76	12	0.06	4160.00	38136.00	30300	20230510	-4.95	25500	20230726	12.94	29650	-2.87	20240219	27450	4.92	20240102	30300	-4.95	20230510	25500	12.94	20230726	0.45	N	023910	500	30 억		996523	N	N	72	N	00	N
150	20240305	120316	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-250	5	-0.86	73717550	2550	72.38	29100	29150	28800	37850	20450	29150	28908.84	16.61	0	-132	29450	29300	29050	28900	28650	29375	28975	30	8700	500	21570	50	1	6000000	1734	6.95	0.76	12	0.04	4160.00	38136.00	30300	20230510	-4.62	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.45	N	023910	500	30 억		996523	N	N	72	N	00	N
151	20240305	110317	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	-300	5	-1.03	60988100	2109	59.86	29100	29150	28800	37850	20450	29150	28918.02	16.61	0	-161	29450	29300	29050	28900	28650	29375	28975	30	8700	500	21570	50	1	6000000	1731	6.94	0.76	12	0.04	4160.00	38136.00	30300	20230510	-4.79	25500	20230726	13.14	29650	-2.70	20240219	27450	5.10	20240102	30300	-4.79	20230510	25500	13.14	20230726	0.45	N	023910	500	30 억		996523	N	N	72	N	00	N
152	20240305	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	-150	5	-0.51	33048000	1143	32.44	29100	29150	28800	37850	20450	29150	28913.39	16.61	0	-65	29450	29300	29050	28900	28650	29375	28975	30	8700	500	21570	50	1	6000000	1740	6.97	0.76	12	0.02	4160.00	38136.00	30300	20230510	-4.29	25500	20230726	13.73	29650	-2.19	20240219	27450	5.65	20240102	30300	-4.29	20230510	25500	13.73	20230726	0.45	N	023910	500	30 억		996523	N	N	72	N	00	N
153	20240305	090316	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-250	5	-0.86	2897000	100	2.84	29100	29150	28900	37850	20450	29150	28970.00	16.61	0	-67	29450	29300	29050	28900	28650	29375	28975	30	8700	500	21570	50	1	6000000	1734	6.95	0.76	12	0.00	4160.00	38136.00	30300	20230510	-4.62	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.45	N	023910	500	30 억		996523	N	N	72	N	00	N
154	20240304	160315	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	29150	150	2	0.52	99975350	3456	77.07	29000	29200	28800	37700	20300	29000	28908.64	16.62	0	-749	29333	29166	29033	28866	28733	29100	28800	30	8700	500	21460	50	1	6000000	1749	7.01	0.76	12	0.06	4160.00	38136.00	30300	20230510	-3.80	25500	20230726	14.31	29650	-1.69	20240219	27450	6.19	20240102	30300	-3.80	20230510	25500	14.31	20230726	0.45	N	023910	500	30 억		997132	N	N	72	N	00	N
155	20240304	150314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28900	-100	5	-0.34	80842900	2798	62.40	29000	29200	28800	37700	20300	29000	28893.10	16.62	0	-820	29333	29166	29033	28866	28733	29100	28800	30	8700	500	21460	50	1	6000000	1734	6.95	0.76	12	0.05	4160.00	38136.00	30300	20230510	-4.62	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.45	N	023910	500	30 억		997132	N	N	120	N	00	N
156	20240304	140259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28900	-100	5	-0.34	76909100	2662	59.37	29000	29200	28800	37700	20300	29000	28891.47	16.62	0	-813	29333	29166	29033	28866	28733	29100	28800	30	8700	500	21460	50	1	6000000	1734	6.95	0.76	12	0.04	4160.00	38136.00	30300	20230510	-4.62	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.45	N	023910	500	30 억		997132	N	N	120	N	00	N
157	20240304	130312	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28950	-50	5	-0.17	60226550	2084	46.48	29000	29200	28800	37700	20300	29000	28899.50	16.62	0	-760	29333	29166	29033	28866	28733	29100	28800	30	8700	500	21460	50	1	6000000	1737	6.96	0.76	12	0.03	4160.00	38136.00	30300	20230510	-4.46	25500	20230726	13.53	29650	-2.36	20240219	27450	5.46	20240102	30300	-4.46	20230510	25500	13.53	20230726	0.45	N	023910	500	30 억		997132	N	N	120	N	00	N
158	20240304	120300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28900	-100	5	-0.34	34342450	1188	26.49	29000	29200	28800	37700	20300	29000	28907.79	16.62	0	-369	29333	29166	29033	28866	28733	29100	28800	30	8700	500	21460	50	1	6000000	1734	6.95	0.76	12	0.02	4160.00	38136.00	30300	20230510	-4.62	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.45	N	023910	500	30 억		997132	N	N	120	N	00	N
159	20240304	110310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28900	-100	5	-0.34	33620100	1163	25.94	29000	29200	28800	37700	20300	29000	28908.08	16.62	0	-371	29333	29166	29033	28866	28733	29100	28800	30	8700	500	21460	50	1	6000000	1734	6.95	0.76	12	0.02	4160.00	38136.00	30300	20230510	-4.62	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.45	N	023910	500	30 억		997132	N	N	120	N	00	N
160	20240304	100312	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28900	-100	5	-0.34	23551500	815	18.18	29000	29200	28800	37700	20300	29000	28897.55	16.62	0	-236	29333	29166	29033	28866	28733	29100	28800	30	8700	500	21460	50	1	6000000	1734	6.95	0.76	12	0.01	4160.00	38136.00	30300	20230510	-4.62	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.45	N	023910	500	30 억		997132	N	N	120	N	00	N
161	20240304	090310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	29200	200	2	0.69	2611000	90	2.01	29000	29200	29000	37700	20300	29000	29011.11	16.62	0	-10	29333	29166	29033	28866	28733	29100	28800	30	8700	500	21460	50	1	6000000	1752	7.02	0.77	12	0.00	4160.00	38136.00	30300	20230510	-3.63	25500	20230726	14.51	29650	-1.52	20240219	27450	6.38	20240102	30300	-3.63	20230510	25500	14.51	20230726	0.45	N	023910	500	30 억		997132	N	N	120	N	00	N