KissMeData/032300/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	160406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22100	-200	5	-0.90	1032416600	46546	83.81	22300	22500	21950	28950	15650	22300	22180.71	0.90	0	-8838	23133	22716	22383	21966	21633	22550	21800	55	6650	500	15610	50	1	10906701	2410	2762.50	3.51	12	0.43	8.00	6288.00	29450	20231206	-24.96	15020	20230727	47.14	25400	-12.99	20240104	20450	8.07	20240119	29450	-24.96	20231206	15020	47.14	20230727	4.21	N	032300	500	54 억		98347	N	N	0	N	00	N
3	20240329	150407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	-300	5	-1.35	952234200	42914	77.27	22300	22500	21950	28950	15650	22300	22189.35	0.90	0	-7939	23133	22716	22383	21966	21633	22550	21800	55	6650	500	15610	50	1	10906701	2399	2750.00	3.50	12	0.39	8.00	6288.00	29450	20231206	-25.30	15020	20230727	46.47	25400	-13.39	20240104	20450	7.58	20240119	29450	-25.30	20231206	15020	46.47	20230727	4.21	N	032300	500	54 억		98347	N	N	0	N	00	N
4	20240329	140402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22100	-200	5	-0.90	815332400	36700	66.08	22300	22500	21950	28950	15650	22300	22216.13	0.90	0	-6894	23133	22716	22383	21966	21633	22550	21800	55	6650	500	15610	50	1	10906701	2410	2762.50	3.51	12	0.34	8.00	6288.00	29450	20231206	-24.96	15020	20230727	47.14	25400	-12.99	20240104	20450	8.07	20240119	29450	-24.96	20231206	15020	47.14	20230727	4.21	N	032300	500	54 억		98347	N	N	0	N	00	N
5	20240329	130359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22250	-50	5	-0.22	703061900	31618	56.93	22300	22500	21950	28950	15650	22300	22236.12	0.90	0	-6410	23133	22716	22383	21966	21633	22550	21800	55	6650	500	15610	50	1	10906701	2427	2781.25	3.54	12	0.29	8.00	6288.00	29450	20231206	-24.45	15020	20230727	48.14	25400	-12.40	20240104	20450	8.80	20240119	29450	-24.45	20231206	15020	48.14	20230727	4.21	N	032300	500	54 억		98347	N	N	0	N	00	N
6	20240329	120403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22100	-200	5	-0.90	631131650	28364	51.07	22300	22500	21950	28950	15650	22300	22251.14	0.90	0	-6161	23133	22716	22383	21966	21633	22550	21800	55	6650	500	15610	50	1	10906701	2410	2762.50	3.51	12	0.26	8.00	6288.00	29450	20231206	-24.96	15020	20230727	47.14	25400	-12.99	20240104	20450	8.07	20240119	29450	-24.96	20231206	15020	47.14	20230727	4.21	N	032300	500	54 억		98347	N	N	0	N	00	N
7	20240329	110358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22400	100	2	0.45	377407250	16881	30.39	22300	22500	22100	28950	15650	22300	22356.94	0.90	0	-719	23133	22716	22383	21966	21633	22550	21800	55	6650	500	15610	50	1	10906701	2443	2800.00	3.56	12	0.15	8.00	6288.00	29450	20231206	-23.94	15020	20230727	49.13	25400	-11.81	20240104	20450	9.54	20240119	29450	-23.94	20231206	15020	49.13	20230727	4.21	N	032300	500	54 억		98347	N	N	0	N	00	N
8	20240329	100400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22450	150	2	0.67	269767500	12070	21.73	22300	22500	22100	28950	15650	22300	22350.27	0.90	0	82	23133	22716	22383	21966	21633	22550	21800	55	6650	500	15610	50	1	10906701	2449	2806.25	3.57	12	0.11	8.00	6288.00	29450	20231206	-23.77	15020	20230727	49.47	25400	-11.61	20240104	20450	9.78	20240119	29450	-23.77	20231206	15020	49.47	20230727	4.21	N	032300	500	54 억		98347	N	N	0	N	00	N
9	20240329	090356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22450	150	2	0.67	37017550	1656	2.98	22300	22500	22250	28950	15650	22300	22353.76	0.90	0	298	23133	22716	22383	21966	21633	22550	21800	55	6650	500	15610	50	1	10906701	2449	2806.25	3.57	12	0.02	8.00	6288.00	29450	20231206	-23.77	15020	20230727	49.47	25400	-11.61	20240104	20450	9.78	20240119	29450	-23.77	20231206	15020	49.47	20230727	4.21	N	032300	500	54 억		98347	N	N	0	N	00	N
10	20240328	160401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22300	-250	5	-1.11	1237881600	55182	56.66	22600	22800	22050	29300	15800	22550	22432.74	0.96	0	-5875	24116	23332	22916	22132	21716	23125	21925	55	6750	500	15780	50	1	10906701	2432	2787.50	3.55	12	0.51	8.00	6288.00	29450	20231206	-24.28	15020	20230727	48.47	25400	-12.20	20240104	20450	9.05	20240119	29450	-24.28	20231206	15020	48.47	20230727	4.44	N	032300	500	54 억		104212	N	N	0	N	00	N
11	20240328	150401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22300	-250	5	-1.11	1141967850	50877	52.24	22600	22800	22050	29300	15800	22550	22445.66	0.96	0	-7049	24116	23332	22916	22132	21716	23125	21925	55	6750	500	15780	50	1	10906701	2432	2787.50	3.55	12	0.47	8.00	6288.00	29450	20231206	-24.28	15020	20230727	48.47	25400	-12.20	20240104	20450	9.05	20240119	29450	-24.28	20231206	15020	48.47	20230727	4.44	N	032300	500	54 억		104212	N	N	0	N	00	N
12	20240328	140358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22150	-400	5	-1.77	1019328800	45376	46.59	22600	22800	22050	29300	15800	22550	22464.05	0.96	0	-8461	24116	23332	22916	22132	21716	23125	21925	55	6750	500	15780	50	1	10906701	2416	2768.75	3.52	12	0.42	8.00	6288.00	29450	20231206	-24.79	15020	20230727	47.47	25400	-12.80	20240104	20450	8.31	20240119	29450	-24.79	20231206	15020	47.47	20230727	4.44	N	032300	500	54 억		104212	N	N	0	N	00	N
13	20240328	130355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22300	-250	5	-1.11	843741850	37451	38.45	22600	22800	22200	29300	15800	22550	22529.22	0.96	0	-8704	24116	23332	22916	22132	21716	23125	21925	55	6750	500	15780	50	1	10906701	2432	2787.50	3.55	12	0.34	8.00	6288.00	29450	20231206	-24.28	15020	20230727	48.47	25400	-12.20	20240104	20450	9.05	20240119	29450	-24.28	20231206	15020	48.47	20230727	4.44	N	032300	500	54 억		104212	N	N	0	N	00	N
14	20240328	120400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22550	0	3	0.00	562784100	24913	25.58	22600	22800	22450	29300	15800	22550	22589.98	0.96	0	-341	24116	23332	22916	22132	21716	23125	21925	55	6750	500	15780	50	1	10906701	2459	2818.75	3.59	12	0.23	8.00	6288.00	29450	20231206	-23.43	15020	20230727	50.13	25400	-11.22	20240104	20450	10.27	20240119	29450	-23.43	20231206	15020	50.13	20230727	4.44	N	032300	500	54 억		104212	N	N	0	N	00	N
15	20240328	110357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22500	-50	5	-0.22	490634250	21713	22.29	22600	22800	22450	29300	15800	22550	22596.34	0.96	0	-1232	24116	23332	22916	22132	21716	23125	21925	55	6750	500	15780	50	1	10906701	2454	2812.50	3.58	12	0.20	8.00	6288.00	29450	20231206	-23.60	15020	20230727	49.80	25400	-11.42	20240104	20450	10.02	20240119	29450	-23.60	20231206	15020	49.80	20230727	4.44	N	032300	500	54 억		104212	N	N	0	N	00	N
16	20240328	100401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22550	0	3	0.00	326265800	14429	14.81	22600	22800	22450	29300	15800	22550	22611.81	0.96	0	-1377	24116	23332	22916	22132	21716	23125	21925	55	6750	500	15780	50	1	10906701	2459	2818.75	3.59	12	0.13	8.00	6288.00	29450	20231206	-23.43	15020	20230727	50.13	25400	-11.22	20240104	20450	10.27	20240119	29450	-23.43	20231206	15020	50.13	20230727	4.44	N	032300	500	54 억		104212	N	N	0	N	00	N
17	20240328	090405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22600	50	2	0.22	46279700	2049	2.10	22600	22700	22550	29300	15800	22550	22586.48	0.96	0	-904	24116	23332	22916	22132	21716	23125	21925	55	6750	500	15780	50	1	10906701	2465	2825.00	3.59	12	0.02	8.00	6288.00	29450	20231206	-23.26	15020	20230727	50.47	25400	-11.02	20240104	20450	10.51	20240119	29450	-23.26	20231206	15020	50.47	20230727	4.44	N	032300	500	54 억		104212	N	N	0	N	00	N
18	20240327	160402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22550	-1150	5	-4.85	2202549200	96524	78.40	23700	23700	22500	30800	16600	23700	22818.16	1.03	0	-8409	24266	23982	23466	23182	22666	24125	23325	55	7100	500	16590	50	1	10906701	2459	2818.75	3.59	12	0.88	8.00	6288.00	29450	20231206	-23.43	15020	20230727	50.13	25400	-11.22	20240104	20450	10.27	20240119	29450	-23.43	20231206	15020	50.13	20230727	4.38	N	032300	500	54 억		112610	N	N	0	N	00	N
19	20240327	150403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22700	-1000	5	-4.22	1910589050	83601	67.90	23700	23700	22500	30800	16600	23700	22852.65	1.03	0	-11514	24266	23982	23466	23182	22666	24125	23325	55	7100	500	16590	50	1	10906701	2476	2837.50	3.61	12	0.77	8.00	6288.00	29450	20231206	-22.92	15020	20230727	51.13	25400	-10.63	20240104	20450	11.00	20240119	29450	-22.92	20231206	15020	51.13	20230727	4.38	N	032300	500	54 억		112610	N	N	0	N	00	N
20	20240327	140404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22700	-1000	5	-4.22	1659482100	72503	58.89	23700	23700	22500	30800	16600	23700	22887.34	1.03	0	-12568	24266	23982	23466	23182	22666	24125	23325	55	7100	500	16590	50	1	10906701	2476	2837.50	3.61	12	0.66	8.00	6288.00	29450	20231206	-22.92	15020	20230727	51.13	25400	-10.63	20240104	20450	11.00	20240119	29450	-22.92	20231206	15020	51.13	20230727	4.38	N	032300	500	54 억		112610	N	N	0	N	00	N
21	20240327	130405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22700	-1000	5	-4.22	1502630000	65584	53.27	23700	23700	22500	30800	16600	23700	22910.33	1.03	0	-12973	24266	23982	23466	23182	22666	24125	23325	55	7100	500	16590	50	1	10906701	2476	2837.50	3.61	12	0.60	8.00	6288.00	29450	20231206	-22.92	15020	20230727	51.13	25400	-10.63	20240104	20450	11.00	20240119	29450	-22.92	20231206	15020	51.13	20230727	4.38	N	032300	500	54 억		112610	N	N	0	N	00	N
22	20240327	120404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22550	-1150	5	-4.85	1302482250	56738	46.09	23700	23700	22500	30800	16600	23700	22954.77	1.03	0	-11211	24266	23982	23466	23182	22666	24125	23325	55	7100	500	16590	50	1	10906701	2459	2818.75	3.59	12	0.52	8.00	6288.00	29450	20231206	-23.43	15020	20230727	50.13	25400	-11.22	20240104	20450	10.27	20240119	29450	-23.43	20231206	15020	50.13	20230727	4.38	N	032300	500	54 억		112610	N	N	0	N	00	N
23	20240327	110404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22850	-850	5	-3.59	1008029750	43782	35.56	23700	23700	22750	30800	16600	23700	23022.29	1.03	0	-10979	24266	23982	23466	23182	22666	24125	23325	55	7100	500	16590	50	1	10906701	2492	2856.25	3.63	12	0.40	8.00	6288.00	29450	20231206	-22.41	15020	20230727	52.13	25400	-10.04	20240104	20450	11.74	20240119	29450	-22.41	20231206	15020	52.13	20230727	4.38	N	032300	500	54 억		112610	N	N	0	N	00	N
24	20240327	100400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22850	-850	5	-3.59	747084050	32400	26.32	23700	23700	22750	30800	16600	23700	23056.16	1.03	0	-8512	24266	23982	23466	23182	22666	24125	23325	55	7100	500	16590	50	1	10906701	2492	2856.25	3.63	12	0.30	8.00	6288.00	29450	20231206	-22.41	15020	20230727	52.13	25400	-10.04	20240104	20450	11.74	20240119	29450	-22.41	20231206	15020	52.13	20230727	4.38	N	032300	500	54 억		112610	N	N	0	N	00	N
25	20240327	090404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23300	-400	5	-1.69	98793300	4208	3.42	23700	23700	23300	30800	16600	23700	23472.08	1.03	0	-2138	24266	23982	23466	23182	22666	24125	23325	55	7100	500	16590	50	1	10906701	2541	2912.50	3.71	12	0.04	8.00	6288.00	29450	20231206	-20.88	15020	20230727	55.13	25400	-8.27	20240104	20450	13.94	20240119	29450	-20.88	20231206	15020	55.13	20230727	4.38	N	032300	500	54 억		112610	N	N	0	N	00	N
26	20240326	150359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23600	-150	5	-0.63	2599124700	111717	38.39	23350	23750	22950	30850	16650	23750	23265.00	0.86	0	22875	25350	24550	23750	22950	22150	24950	23350	55	7100	500	16620	50	1	10906701	2574	2950.00	3.75	12	1.02	8.00	6288.00	29450	20231206	-19.86	15020	20230727	57.12	25400	-7.09	20240104	20450	15.40	20240119	29450	-19.86	20231206	15020	57.12	20230727	4.34	N	032300	500	54 억		93404	N	N	0	N	00	N
27	20240326	140356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23400	-350	5	-1.47	2299916100	98948	34.00	23350	23700	22950	30850	16650	23750	23243.38	0.86	0	22384	25350	24550	23750	22950	22150	24950	23350	55	7100	500	16620	50	1	10906701	2552	2925.00	3.72	12	0.91	8.00	6288.00	29450	20231206	-20.54	15020	20230727	55.79	25400	-7.87	20240104	20450	14.43	20240119	29450	-20.54	20231206	15020	55.79	20230727	4.34	N	032300	500	54 억		93404	N	N	0	N	00	N
28	20240326	130356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23250	-500	5	-2.11	2198823050	94615	32.52	23350	23700	22950	30850	16650	23750	23239.36	0.86	0	21914	25350	24550	23750	22950	22150	24950	23350	55	7100	500	16620	50	1	10906701	2536	2906.25	3.70	12	0.87	8.00	6288.00	29450	20231206	-21.05	15020	20230727	54.79	25400	-8.46	20240104	20450	13.69	20240119	29450	-21.05	20231206	15020	54.79	20230727	4.34	N	032300	500	54 억		93404	N	N	0	N	00	N
29	20240326	120357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23400	-350	5	-1.47	1943492300	83708	28.77	23350	23700	22950	30850	16650	23750	23217.14	0.86	0	21205	25350	24550	23750	22950	22150	24950	23350	55	7100	500	16620	50	1	10906701	2552	2925.00	3.72	12	0.77	8.00	6288.00	29450	20231206	-20.54	15020	20230727	55.79	25400	-7.87	20240104	20450	14.43	20240119	29450	-20.54	20231206	15020	55.79	20230727	4.34	N	032300	500	54 억		93404	N	N	0	N	00	N
30	20240326	110351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23200	-550	5	-2.32	1738776800	74962	25.76	23350	23700	22950	30850	16650	23750	23195.00	0.86	0	20687	25350	24550	23750	22950	22150	24950	23350	55	7100	500	16620	50	1	10906701	2530	2900.00	3.69	12	0.69	8.00	6288.00	29450	20231206	-21.22	15020	20230727	54.46	25400	-8.66	20240104	20450	13.45	20240119	29450	-21.22	20231206	15020	54.46	20230727	4.34	N	032300	500	54 억		93404	N	N	0	N	00	N
31	20240326	100358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23400	-350	5	-1.47	1231194150	53111	18.25	23350	23700	22950	30850	16650	23750	23180.89	0.86	0	19374	25350	24550	23750	22950	22150	24950	23350	55	7100	500	16620	50	1	10906701	2552	2925.00	3.72	12	0.49	8.00	6288.00	29450	20231206	-20.54	15020	20230727	55.79	25400	-7.87	20240104	20450	14.43	20240119	29450	-20.54	20231206	15020	55.79	20230727	4.34	N	032300	500	54 억		93404	N	N	0	N	00	N
32	20240326	090356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23350	-400	5	-1.68	136250650	5839	2.01	23350	23450	23250	30850	16650	23750	23330.27	0.86	0	-253	25350	24550	23750	22950	22150	24950	23350	55	7100	500	16620	50	1	10906701	2547	2918.75	3.71	12	0.05	8.00	6288.00	29450	20231206	-20.71	15020	20230727	55.46	25400	-8.07	20240104	20450	14.18	20240119	29450	-20.71	20231206	15020	55.46	20230727	4.34	N	032300	500	54 억		93404	N	N	0	N	00	N
33	20240325	160409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23750	850	2	3.71	6857222450	286116	284.40	22950	24550	22950	29750	16050	22900	23967.35	1.10	0	-25841	23700	23300	22850	22450	22000	23500	22650	55	6850	500	16030	50	1	10906701	2590	-230.58	4.33	12	2.62	-103.00	5484.00	29450	20231206	-19.35	15020	20230727	58.12	25400	-6.50	20240104	20450	16.14	20240119	29450	-19.35	20231206	15020	58.12	20230727	4.34	N	032300	500	54 억		120094	N	N	0	N	00	N
34	20240325	150410	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23750	850	2	3.71	6404471300	267034	265.43	22950	24550	22950	29750	16050	22900	23983.73	1.10	0	-22248	23700	23300	22850	22450	22000	23500	22650	55	6850	500	16030	50	1	10906701	2590	-230.58	4.33	12	2.45	-103.00	5484.00	29450	20231206	-19.35	15020	20230727	58.12	25400	-6.50	20240104	20450	16.14	20240119	29450	-19.35	20231206	15020	58.12	20230727	4.34	N	032300	500	54 억		120094	N	N	0	N	00	N
35	20240325	140410	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23750	850	2	3.71	6116221700	254943	253.41	22950	24550	22950	29750	16050	22900	23990.55	1.10	0	-17747	23700	23300	22850	22450	22000	23500	22650	55	6850	500	16030	50	1	10906701	2590	-230.58	4.33	12	2.34	-103.00	5484.00	29450	20231206	-19.35	15020	20230727	58.12	25400	-6.50	20240104	20450	16.14	20240119	29450	-19.35	20231206	15020	58.12	20230727	4.34	N	032300	500	54 억		120094	N	N	0	N	00	N
36	20240325	130411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23800	900	2	3.93	5795620950	241456	240.01	22950	24550	22950	29750	16050	22900	24002.80	1.10	0	-17497	23700	23300	22850	22450	22000	23500	22650	55	6850	500	16030	50	1	10906701	2596	-231.07	4.34	12	2.21	-103.00	5484.00	29450	20231206	-19.19	15020	20230727	58.46	25400	-6.30	20240104	20450	16.38	20240119	29450	-19.19	20231206	15020	58.46	20230727	4.34	N	032300	500	54 억		120094	N	N	0	N	00	N
37	20240325	120415	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24100	1200	2	5.24	5461290750	227501	226.14	22950	24550	22950	29750	16050	22900	24005.57	1.10	0	-16344	23700	23300	22850	22450	22000	23500	22650	55	6850	500	16030	50	1	10906701	2629	-233.98	4.39	12	2.09	-103.00	5484.00	29450	20231206	-18.17	15020	20230727	60.45	25400	-5.12	20240104	20450	17.85	20240119	29450	-18.17	20231206	15020	60.45	20230727	4.34	N	032300	500	54 억		120094	N	N	0	N	00	N
38	20240325	110412	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24150	1250	2	5.46	4975840800	207386	206.14	22950	24550	22950	29750	16050	22900	23993.14	1.10	0	-15107	23700	23300	22850	22450	22000	23500	22650	55	6850	500	16030	50	1	10906701	2634	-234.47	4.40	12	1.90	-103.00	5484.00	29450	20231206	-18.00	15020	20230727	60.79	25400	-4.92	20240104	20450	18.09	20240119	29450	-18.00	20231206	15020	60.79	20230727	4.34	N	032300	500	54 억		120094	N	N	0	N	00	N
39	20240325	100409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23900	1000	2	4.37	4037254550	168256	167.25	22950	24550	22950	29750	16050	22900	23994.71	1.10	0	-15538	23700	23300	22850	22450	22000	23500	22650	55	6850	500	16030	50	1	10906701	2607	-232.04	4.36	12	1.54	-103.00	5484.00	29450	20231206	-18.85	15020	20230727	59.12	25400	-5.91	20240104	20450	16.87	20240119	29450	-18.85	20231206	15020	59.12	20230727	4.34	N	032300	500	54 억		120094	N	N	0	N	00	N
40	20240325	090412	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23550	650	2	2.84	572186600	24449	24.30	22950	23850	22950	29750	16050	22900	23403.27	1.10	0	-5094	23700	23300	22850	22450	22000	23500	22650	55	6850	500	16030	50	1	10906701	2569	-228.64	4.29	12	0.22	-103.00	5484.00	29450	20231206	-20.03	15020	20230727	56.79	25400	-7.28	20240104	20450	15.16	20240119	29450	-20.03	20231206	15020	56.79	20230727	4.34	N	032300	500	54 억		120094	N	N	0	N	00	N
41	20240322	160408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22900	400	2	1.78	2276335050	99259	156.88	22550	23250	22400	29250	15750	22500	22933.33	1.00	0	10877	23066	22782	22466	22182	21866	22925	22325	55	6750	500	15750	50	1	10906701	2498	-222.33	4.18	12	0.91	-103.00	5484.00	29450	20231206	-22.24	15020	20230727	52.46	25400	-9.84	20240104	20450	11.98	20240119	29450	-22.24	20231206	15020	52.46	20230727	4.32	N	032300	500	54 억		109370	N	N	0	N	00	N
42	20240322	150413	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22950	450	2	2.00	2160326750	94193	148.87	22550	23250	22400	29250	15750	22500	22935.12	1.00	0	10613	23066	22782	22466	22182	21866	22925	22325	55	6750	500	15750	50	1	10906701	2503	-222.82	4.18	12	0.86	-103.00	5484.00	29450	20231206	-22.07	15020	20230727	52.80	25400	-9.65	20240104	20450	12.22	20240119	29450	-22.07	20231206	15020	52.80	20230727	4.32	N	032300	500	54 억		109370	N	N	0	N	00	N
43	20240322	140408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23100	600	2	2.67	1962752150	85582	135.26	22550	23250	22400	29250	15750	22500	22934.18	1.00	0	11430	23066	22782	22466	22182	21866	22925	22325	55	6750	500	15750	50	1	10906701	2519	-224.27	4.21	12	0.78	-103.00	5484.00	29450	20231206	-21.56	15020	20230727	53.79	25400	-9.06	20240104	20450	12.96	20240119	29450	-21.56	20231206	15020	53.79	20230727	4.32	N	032300	500	54 억		109370	N	N	0	N	00	N
44	20240322	130410	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23000	500	2	2.22	1596491900	69736	110.22	22550	23200	22400	29250	15750	22500	22893.38	1.00	0	7313	23066	22782	22466	22182	21866	22925	22325	55	6750	500	15750	50	1	10906701	2509	-223.30	4.19	12	0.64	-103.00	5484.00	29450	20231206	-21.90	15020	20230727	53.13	25400	-9.45	20240104	20450	12.47	20240119	29450	-21.90	20231206	15020	53.13	20230727	4.32	N	032300	500	54 억		109370	N	N	0	N	00	N
45	20240322	120405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23100	600	2	2.67	1316166150	57551	90.96	22550	23200	22400	29250	15750	22500	22869.57	1.00	0	3889	23066	22782	22466	22182	21866	22925	22325	55	6750	500	15750	50	1	10906701	2519	-224.27	4.21	12	0.53	-103.00	5484.00	29450	20231206	-21.56	15020	20230727	53.79	25400	-9.06	20240104	20450	12.96	20240119	29450	-21.56	20231206	15020	53.79	20230727	4.32	N	032300	500	54 억		109370	N	N	0	N	00	N
46	20240322	110412	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23100	600	2	2.67	896143150	39347	62.19	22550	23150	22400	29250	15750	22500	22775.40	1.00	0	1566	23066	22782	22466	22182	21866	22925	22325	55	6750	500	15750	50	1	10906701	2519	-224.27	4.21	12	0.36	-103.00	5484.00	29450	20231206	-21.56	15020	20230727	53.79	25400	-9.06	20240104	20450	12.96	20240119	29450	-21.56	20231206	15020	53.79	20230727	4.32	N	032300	500	54 억		109370	N	N	0	N	00	N
47	20240322	100409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22700	200	2	0.89	299950650	13292	21.01	22550	22750	22400	29250	15750	22500	22566.26	1.00	0	-3704	23066	22782	22466	22182	21866	22925	22325	55	6750	500	15750	50	1	10906701	2476	-220.39	4.14	12	0.12	-103.00	5484.00	29450	20231206	-22.92	15020	20230727	51.13	25400	-10.63	20240104	20450	11.00	20240119	29450	-22.92	20231206	15020	51.13	20230727	4.32	N	032300	500	54 억		109370	N	N	0	N	00	N
48	20240322	090406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22550	50	2	0.22	30091550	1335	2.11	22550	22600	22400	29250	15750	22500	22540.55	1.00	0	-311	23066	22782	22466	22182	21866	22925	22325	55	6750	500	15750	50	1	10906701	2459	-218.93	4.11	12	0.01	-103.00	5484.00	29450	20231206	-23.43	15020	20230727	50.13	25400	-11.22	20240104	20450	10.27	20240119	29450	-23.43	20231206	15020	50.13	20230727	4.32	N	032300	500	54 억		109370	N	N	0	N	00	N
49	20240321	160407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22500	-150	5	-0.66	1396543950	62185	21.81	22450	22750	22150	29400	15900	22650	22457.52	0.92	0	8619	24450	23550	22450	21550	20450	24000	22000	55	6750	500	15850	50	1	10906701	2454	-218.45	4.10	12	0.57	-103.00	5484.00	29450	20231206	-23.60	15020	20230727	49.80	25400	-11.42	20240104	20450	10.02	20240119	29450	-23.60	20231206	15020	49.80	20230727	4.32	N	032300	500	54 억		100736	N	N	0	N	00	N
50	20240321	150407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22550	-100	5	-0.44	1311825350	58419	20.49	22450	22750	22150	29400	15900	22650	22455.46	0.92	0	8255	24450	23550	22450	21550	20450	24000	22000	55	6750	500	15850	50	1	10906701	2459	-218.93	4.11	12	0.54	-103.00	5484.00	29450	20231206	-23.43	15020	20230727	50.13	25400	-11.22	20240104	20450	10.27	20240119	29450	-23.43	20231206	15020	50.13	20230727	4.32	N	032300	500	54 억		100736	N	N	0	N	00	N
51	20240321	140408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22600	-50	5	-0.22	1210004500	53892	18.91	22450	22750	22150	29400	15900	22650	22452.40	0.92	0	7247	24450	23550	22450	21550	20450	24000	22000	55	6750	500	15850	50	1	10906701	2465	-219.42	4.12	12	0.49	-103.00	5484.00	29450	20231206	-23.26	15020	20230727	50.47	25400	-11.02	20240104	20450	10.51	20240119	29450	-23.26	20231206	15020	50.47	20230727	4.32	N	032300	500	54 억		100736	N	N	0	N	00	N
52	20240321	130405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22500	-150	5	-0.66	1125831550	50157	17.59	22450	22750	22150	29400	15900	22650	22446.15	0.92	0	4966	24450	23550	22450	21550	20450	24000	22000	55	6750	500	15850	50	1	10906701	2454	-218.45	4.10	12	0.46	-103.00	5484.00	29450	20231206	-23.60	15020	20230727	49.80	25400	-11.42	20240104	20450	10.02	20240119	29450	-23.60	20231206	15020	49.80	20230727	4.32	N	032300	500	54 억		100736	N	N	0	N	00	N
53	20240321	120407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22500	-150	5	-0.66	983156450	43801	15.37	22450	22750	22150	29400	15900	22650	22445.98	0.92	0	4217	24450	23550	22450	21550	20450	24000	22000	55	6750	500	15850	50	1	10906701	2454	-218.45	4.10	12	0.40	-103.00	5484.00	29450	20231206	-23.60	15020	20230727	49.80	25400	-11.42	20240104	20450	10.02	20240119	29450	-23.60	20231206	15020	49.80	20230727	4.32	N	032300	500	54 억		100736	N	N	0	N	00	N
54	20240321	110407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22600	-50	5	-0.22	761827750	34006	11.93	22450	22750	22150	29400	15900	22650	22402.75	0.92	0	3806	24450	23550	22450	21550	20450	24000	22000	55	6750	500	15850	50	1	10906701	2465	-219.42	4.12	12	0.31	-103.00	5484.00	29450	20231206	-23.26	15020	20230727	50.47	25400	-11.02	20240104	20450	10.51	20240119	29450	-23.26	20231206	15020	50.47	20230727	4.32	N	032300	500	54 억		100736	N	N	0	N	00	N
55	20240321	100407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22400	-250	5	-1.10	544236350	24280	8.52	22450	22750	22150	29400	15900	22650	22415.01	0.92	0	1602	24450	23550	22450	21550	20450	24000	22000	55	6750	500	15850	50	1	10906701	2443	-217.48	4.08	12	0.22	-103.00	5484.00	29450	20231206	-23.94	15020	20230727	49.13	25400	-11.81	20240104	20450	9.54	20240119	29450	-23.94	20231206	15020	49.13	20230727	4.32	N	032300	500	54 억		100736	N	N	0	N	00	N
56	20240321	090408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22350	-300	5	-1.32	113409800	5085	1.78	22450	22450	22150	29400	15900	22650	22302.81	0.92	0	-1381	24450	23550	22450	21550	20450	24000	22000	55	6750	500	15850	50	1	10906701	2438	-216.99	4.08	12	0.05	-103.00	5484.00	29450	20231206	-24.11	15020	20230727	48.80	25400	-12.01	20240104	20450	9.29	20240119	29450	-24.11	20231206	15020	48.80	20230727	4.32	N	032300	500	54 억		100736	N	N	0	N	00	N
57	20240320	160404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22650	1200	2	5.59	6332601600	278744	1459.01	21450	23350	21350	27850	15050	21450	22718.68	0.82	0	11010	21916	21682	21466	21232	21016	21575	21125	55	6400	500	15010	50	1	10906701	2470	-219.90	4.13	12	2.56	-103.00	5484.00	29450	20231206	-23.09	15020	20230727	50.80	25400	-10.83	20240104	20450	10.76	20240119	29450	-23.09	20231206	15020	50.80	20230727	4.32	N	032300	500	54 억		89035	N	N	0	N	00	N
58	20240320	150405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22600	1150	2	5.36	5991957850	263681	1380.17	21450	23350	21350	27850	15050	21450	22724.27	0.82	0	9006	21916	21682	21466	21232	21016	21575	21125	55	6400	500	15010	50	1	10906701	2465	-219.42	4.12	12	2.42	-103.00	5484.00	29450	20231206	-23.26	15020	20230727	50.47	25400	-11.02	20240104	20450	10.51	20240119	29450	-23.26	20231206	15020	50.47	20230727	4.32	N	032300	500	54 억		89035	N	N	0	N	00	N
59	20240320	140409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22550	1100	2	5.13	2479641000	110775	579.82	21450	22850	21350	27850	15050	21450	22384.48	0.82	0	12503	21916	21682	21466	21232	21016	21575	21125	55	6400	500	15010	50	1	10906701	2459	-218.93	4.11	12	1.02	-103.00	5484.00	29450	20231206	-23.43	15020	20230727	50.13	25400	-11.22	20240104	20450	10.27	20240119	29450	-23.43	20231206	15020	50.13	20230727	4.32	N	032300	500	54 억		89035	N	N	0	N	00	N
60	20240320	130410	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22350	900	2	4.20	2218902700	99095	518.69	21450	22850	21350	27850	15050	21450	22391.67	0.82	0	8447	21916	21682	21466	21232	21016	21575	21125	55	6400	500	15010	50	1	10906701	2438	-216.99	4.08	12	0.91	-103.00	5484.00	29450	20231206	-24.11	15020	20230727	48.80	25400	-12.01	20240104	20450	9.29	20240119	29450	-24.11	20231206	15020	48.80	20230727	4.32	N	032300	500	54 억		89035	N	N	0	N	00	N
61	20240320	120407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22200	750	2	3.50	2114995800	94432	494.28	21450	22850	21350	27850	15050	21450	22397.02	0.82	0	8414	21916	21682	21466	21232	21016	21575	21125	55	6400	500	15010	50	1	10906701	2421	-215.53	4.05	12	0.87	-103.00	5484.00	29450	20231206	-24.62	15020	20230727	47.80	25400	-12.60	20240104	20450	8.56	20240119	29450	-24.62	20231206	15020	47.80	20230727	4.32	N	032300	500	54 억		89035	N	N	0	N	00	N
62	20240320	110406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22450	1000	2	4.66	1915654650	85447	447.25	21450	22850	21350	27850	15050	21450	22419.21	0.82	0	6124	21916	21682	21466	21232	21016	21575	21125	55	6400	500	15010	50	1	10906701	2449	-217.96	4.09	12	0.78	-103.00	5484.00	29450	20231206	-23.77	15020	20230727	49.47	25400	-11.61	20240104	20450	9.78	20240119	29450	-23.77	20231206	15020	49.47	20230727	4.32	N	032300	500	54 억		89035	N	N	0	N	00	N
63	20240320	100405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22450	1000	2	4.66	1523653900	68024	356.05	21450	22850	21350	27850	15050	21450	22398.77	0.82	0	7217	21916	21682	21466	21232	21016	21575	21125	55	6400	500	15010	50	1	10906701	2449	-217.96	4.09	12	0.62	-103.00	5484.00	29450	20231206	-23.77	15020	20230727	49.47	25400	-11.61	20240104	20450	9.78	20240119	29450	-23.77	20231206	15020	49.47	20230727	4.32	N	032300	500	54 억		89035	N	N	0	N	00	N
64	20240320	090402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21450	0	3	0.00	15441200	720	3.77	21450	21500	21350	27850	15050	21450	21446.11	0.82	0	-146	21916	21682	21466	21232	21016	21575	21125	55	6400	500	15010	50	1	10906701	2339	-208.25	3.91	12	0.01	-103.00	5484.00	29450	20231206	-27.16	15020	20230727	42.81	25400	-15.55	20240104	20450	4.89	20240119	29450	-27.16	20231206	15020	42.81	20230727	4.32	N	032300	500	54 억		89035	N	N	0	N	00	N
65	20240319	160359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21450	-250	5	-1.15	402762850	18790	62.89	21700	21700	21250	28200	15200	21700	21434.95	0.86	0	-4538	22466	22082	21616	21232	20766	22275	21425	55	6500	500	15190	50	1	10906701	2339	-208.25	3.91	12	0.17	-103.00	5484.00	29450	20231206	-27.16	15020	20230727	42.81	25400	-15.55	20240104	20450	4.89	20240119	29450	-27.16	20231206	15020	42.81	20230727	4.31	N	032300	500	54 억		93573	N	N	0	N	00	N
66	20240319	150405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21450	-250	5	-1.15	381371300	17793	59.55	21700	21700	21250	28200	15200	21700	21433.78	0.86	0	-4734	22466	22082	21616	21232	20766	22275	21425	55	6500	500	15190	50	1	10906701	2339	-208.25	3.91	12	0.16	-103.00	5484.00	29450	20231206	-27.16	15020	20230727	42.81	25400	-15.55	20240104	20450	4.89	20240119	29450	-27.16	20231206	15020	42.81	20230727	4.31	N	032300	500	54 억		93573	N	N	0	N	00	N
67	20240319	140406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21400	-300	5	-1.38	327043300	15253	51.05	21700	21700	21250	28200	15200	21700	21441.24	0.86	0	-4053	22466	22082	21616	21232	20766	22275	21425	55	6500	500	15190	50	1	10906701	2334	-207.77	3.90	12	0.14	-103.00	5484.00	29450	20231206	-27.33	15020	20230727	42.48	25400	-15.75	20240104	20450	4.65	20240119	29450	-27.33	20231206	15020	42.48	20230727	4.31	N	032300	500	54 억		93573	N	N	0	N	00	N
68	20240319	130342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	-350	5	-1.61	303972400	14171	47.43	21700	21700	21300	28200	15200	21700	21450.31	0.86	0	-3706	22466	22082	21616	21232	20766	22275	21425	55	6500	500	15190	50	1	10906701	2329	-207.28	3.89	12	0.13	-103.00	5484.00	29450	20231206	-27.50	15020	20230727	42.14	25400	-15.94	20240104	20450	4.40	20240119	29450	-27.50	20231206	15020	42.14	20230727	4.31	N	032300	500	54 억		93573	N	N	0	N	00	N
69	20240319	120404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21450	-250	5	-1.15	229241250	10669	35.71	21700	21700	21300	28200	15200	21700	21486.67	0.86	0	-2808	22466	22082	21616	21232	20766	22275	21425	55	6500	500	15190	50	1	10906701	2339	-208.25	3.91	12	0.10	-103.00	5484.00	29450	20231206	-27.16	15020	20230727	42.81	25400	-15.55	20240104	20450	4.89	20240119	29450	-27.16	20231206	15020	42.81	20230727	4.31	N	032300	500	54 억		93573	N	N	0	N	00	N
70	20240319	110404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21500	-200	5	-0.92	203139100	9451	31.63	21700	21700	21300	28200	15200	21700	21493.93	0.86	0	-2414	22466	22082	21616	21232	20766	22275	21425	55	6500	500	15190	50	1	10906701	2345	-208.74	3.92	12	0.09	-103.00	5484.00	29450	20231206	-26.99	15020	20230727	43.14	25400	-15.35	20240104	20450	5.13	20240119	29450	-26.99	20231206	15020	43.14	20230727	4.31	N	032300	500	54 억		93573	N	N	0	N	00	N
71	20240319	100405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21600	-100	5	-0.46	115052900	5344	17.89	21700	21700	21400	28200	15200	21700	21529.36	0.86	0	-1732	22466	22082	21616	21232	20766	22275	21425	55	6500	500	15190	50	1	10906701	2356	-209.71	3.94	12	0.05	-103.00	5484.00	29450	20231206	-26.66	15020	20230727	43.81	25400	-14.96	20240104	20450	5.62	20240119	29450	-26.66	20231206	15020	43.81	20230727	4.31	N	032300	500	54 억		93573	N	N	0	N	00	N
72	20240319	090404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21650	-50	5	-0.23	12036700	555	1.86	21700	21700	21650	28200	15200	21700	21687.75	0.86	0	-16	22466	22082	21616	21232	20766	22275	21425	55	6500	500	15190	50	1	10906701	2361	-210.19	3.95	12	0.01	-103.00	5484.00	29450	20231206	-26.49	15020	20230727	44.14	25400	-14.76	20240104	20450	5.87	20240119	29450	-26.49	20231206	15020	44.14	20230727	4.31	N	032300	500	54 억		93573	N	N	0	N	00	N
73	20240318	160401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21700	600	2	2.84	639945850	29411	130.06	21150	22000	21150	27400	14800	21100	21758.92	0.74	0	12605	21700	21400	21250	20950	20800	21325	20875	55	6300	500	14770	50	1	10906701	2367	-210.68	3.96	12	0.27	-103.00	5484.00	29450	20231206	-26.32	15020	20230727	44.47	25400	-14.57	20240104	20450	6.11	20240119	29450	-26.32	20231206	15020	44.47	20230727	4.31	N	032300	500	54 억		80968	N	N	0	N	00	N
74	20240318	150403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21800	700	2	3.32	600186400	27581	121.97	21150	22000	21150	27400	14800	21100	21760.86	0.74	0	11950	21700	21400	21250	20950	20800	21325	20875	55	6300	500	14770	50	1	10906701	2378	-211.65	3.98	12	0.25	-103.00	5484.00	29450	20231206	-25.98	15020	20230727	45.14	25400	-14.17	20240104	20450	6.60	20240119	29450	-25.98	20231206	15020	45.14	20230727	4.31	N	032300	500	54 억		80968	N	N	0	N	00	N
75	20240318	140402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21800	700	2	3.32	549054350	25232	111.58	21150	22000	21150	27400	14800	21100	21760.24	0.74	0	11633	21700	21400	21250	20950	20800	21325	20875	55	6300	500	14770	50	1	10906701	2378	-211.65	3.98	12	0.23	-103.00	5484.00	29450	20231206	-25.98	15020	20230727	45.14	25400	-14.17	20240104	20450	6.60	20240119	29450	-25.98	20231206	15020	45.14	20230727	4.31	N	032300	500	54 억		80968	N	N	0	N	00	N
76	20240318	130402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	800	2	3.79	523107250	24042	106.32	21150	22000	21150	27400	14800	21100	21758.06	0.74	0	11459	21700	21400	21250	20950	20800	21325	20875	55	6300	500	14770	50	1	10906701	2389	-212.62	3.99	12	0.22	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.31	N	032300	500	54 억		80968	N	N	0	N	00	N
77	20240318	120400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21850	750	2	3.55	474934050	21839	96.58	21150	22000	21150	27400	14800	21100	21747.06	0.74	0	11470	21700	21400	21250	20950	20800	21325	20875	55	6300	500	14770	50	1	10906701	2383	-212.14	3.98	12	0.20	-103.00	5484.00	29450	20231206	-25.81	15020	20230727	45.47	25400	-13.98	20240104	20450	6.85	20240119	29450	-25.81	20231206	15020	45.47	20230727	4.31	N	032300	500	54 억		80968	N	N	0	N	00	N
78	20240318	110403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21750	650	2	3.08	383679350	17662	78.11	21150	22000	21150	27400	14800	21100	21723.44	0.74	0	10578	21700	21400	21250	20950	20800	21325	20875	55	6300	500	14770	50	1	10906701	2372	-211.17	3.97	12	0.16	-103.00	5484.00	29450	20231206	-26.15	15020	20230727	44.81	25400	-14.37	20240104	20450	6.36	20240119	29450	-26.15	20231206	15020	44.81	20230727	4.31	N	032300	500	54 억		80968	N	N	0	N	00	N
79	20240318	100401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	800	2	3.79	325708100	15004	66.35	21150	22000	21150	27400	14800	21100	21708.08	0.74	0	9822	21700	21400	21250	20950	20800	21325	20875	55	6300	500	14770	50	1	10906701	2389	-212.62	3.99	12	0.14	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.31	N	032300	500	54 억		80968	N	N	0	N	00	N
80	20240318	090401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	200	2	0.95	11848500	557	2.46	21150	21300	21150	27400	14800	21100	21271.99	0.74	0	158	21700	21400	21250	20950	20800	21325	20875	55	6300	500	14770	50	1	10906701	2323	-206.80	3.88	12	0.01	-103.00	5484.00	29450	20231206	-27.67	15020	20230727	41.81	25400	-16.14	20240104	20450	4.16	20240119	29450	-27.67	20231206	15020	41.81	20230727	4.31	N	032300	500	54 억		80968	N	N	0	N	00	N
81	20240315	160357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21100	-550	5	-2.54	477006550	22448	47.27	21550	21550	21100	28100	15200	21650	21249.89	0.78	0	-4631	22583	22116	21533	21066	20483	22350	21300	55	6450	500	15150	50	1	10906701	2301	-204.85	3.85	12	0.21	-103.00	5484.00	29450	20231206	-28.35	15020	20230727	40.48	25400	-16.93	20240104	20450	3.18	20240119	29450	-28.35	20231206	15020	40.48	20230727	4.31	N	032300	500	54 억		85599	N	N	0	N	00	N
82	20240315	150340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21150	-500	5	-2.31	407628800	19162	40.35	21550	21550	21100	28100	15200	21650	21272.77	0.78	0	-3902	22583	22116	21533	21066	20483	22350	21300	55	6450	500	15150	50	1	10906701	2307	-205.34	3.86	12	0.18	-103.00	5484.00	29450	20231206	-28.18	15020	20230727	40.81	25400	-16.73	20240104	20450	3.42	20240119	29450	-28.18	20231206	15020	40.81	20230727	4.31	N	032300	500	54 억		85599	N	N	0	N	00	N
83	20240315	140338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21200	-450	5	-2.08	338279700	15883	33.45	21550	21550	21150	28100	15200	21650	21298.22	0.78	0	-3579	22583	22116	21533	21066	20483	22350	21300	55	6450	500	15150	50	1	10906701	2312	-205.83	3.87	12	0.15	-103.00	5484.00	29450	20231206	-28.01	15020	20230727	41.15	25400	-16.54	20240104	20450	3.67	20240119	29450	-28.01	20231206	15020	41.15	20230727	4.31	N	032300	500	54 억		85599	N	N	0	N	00	N
84	20240315	130400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21400	-250	5	-1.15	249743700	11710	24.66	21550	21550	21200	28100	15200	21650	21327.39	0.78	0	-2877	22583	22116	21533	21066	20483	22350	21300	55	6450	500	15150	50	1	10906701	2334	-207.77	3.90	12	0.11	-103.00	5484.00	29450	20231206	-27.33	15020	20230727	42.48	25400	-15.75	20240104	20450	4.65	20240119	29450	-27.33	20231206	15020	42.48	20230727	4.31	N	032300	500	54 억		85599	N	N	0	N	00	N
85	20240315	120400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	-300	5	-1.39	173668550	8134	17.13	21550	21550	21250	28100	15200	21650	21350.94	0.78	0	-2650	22583	22116	21533	21066	20483	22350	21300	55	6450	500	15150	50	1	10906701	2329	-207.28	3.89	12	0.07	-103.00	5484.00	29450	20231206	-27.50	15020	20230727	42.14	25400	-15.94	20240104	20450	4.40	20240119	29450	-27.50	20231206	15020	42.14	20230727	4.31	N	032300	500	54 억		85599	N	N	0	N	00	N
86	20240315	110358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21400	-250	5	-1.15	150866300	7067	14.88	21550	21550	21250	28100	15200	21650	21348.00	0.78	0	-2429	22583	22116	21533	21066	20483	22350	21300	55	6450	500	15150	50	1	10906701	2334	-207.77	3.90	12	0.06	-103.00	5484.00	29450	20231206	-27.33	15020	20230727	42.48	25400	-15.75	20240104	20450	4.65	20240119	29450	-27.33	20231206	15020	42.48	20230727	4.31	N	032300	500	54 억		85599	N	N	0	N	00	N
87	20240315	100358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	-300	5	-1.39	114295750	5357	11.28	21550	21550	21250	28100	15200	21650	21335.78	0.78	0	-2192	22583	22116	21533	21066	20483	22350	21300	55	6450	500	15150	50	1	10906701	2329	-207.28	3.89	12	0.05	-103.00	5484.00	29450	20231206	-27.50	15020	20230727	42.14	25400	-15.94	20240104	20450	4.40	20240119	29450	-27.50	20231206	15020	42.14	20230727	4.31	N	032300	500	54 억		85599	N	N	0	N	00	N
88	20240315	090359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21400	-250	5	-1.15	7304800	340	0.72	21550	21550	21400	28100	15200	21650	21484.71	0.78	0	-83	22583	22116	21533	21066	20483	22350	21300	55	6450	500	15150	50	1	10906701	2334	-207.77	3.90	12	0.00	-103.00	5484.00	29450	20231206	-27.33	15020	20230727	42.48	25400	-15.75	20240104	20450	4.65	20240119	29450	-27.33	20231206	15020	42.48	20230727	4.31	N	032300	500	54 억		85599	N	N	0	N	00	N
89	20240314	160355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21650	0	3	0.00	1004941700	46964	137.43	21550	22000	20950	28100	15200	21650	21398.12	0.79	0	-69	22250	21950	21800	21500	21350	21875	21425	55	6450	500	15150	50	1	10906701	2361	-210.19	3.95	12	0.43	-103.00	5484.00	29450	20231206	-26.49	15020	20230727	44.14	25400	-14.76	20240104	20450	5.87	20240119	29450	-26.49	20231206	15020	44.14	20230727	4.30	N	032300	500	54 억		85668	N	N	0	N	00	N
90	20240314	150356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21600	-50	5	-0.23	951920600	44505	130.23	21550	22000	20950	28100	15200	21650	21389.07	0.79	0	-1015	22250	21950	21800	21500	21350	21875	21425	55	6450	500	15150	50	1	10906701	2356	-209.71	3.94	12	0.41	-103.00	5484.00	29450	20231206	-26.66	15020	20230727	43.81	25400	-14.96	20240104	20450	5.62	20240119	29450	-26.66	20231206	15020	43.81	20230727	4.30	N	032300	500	54 억		85668	N	N	0	N	00	N
91	20240314	140356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21800	150	2	0.69	894548900	41852	122.47	21550	22000	20950	28100	15200	21650	21374.10	0.79	0	-1464	22250	21950	21800	21500	21350	21875	21425	55	6450	500	15150	50	1	10906701	2378	-211.65	3.98	12	0.38	-103.00	5484.00	29450	20231206	-25.98	15020	20230727	45.14	25400	-14.17	20240104	20450	6.60	20240119	29450	-25.98	20231206	15020	45.14	20230727	4.30	N	032300	500	54 억		85668	N	N	0	N	00	N
92	20240314	130356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21150	-500	5	-2.31	683893600	32122	94.00	21550	21800	20950	28100	15200	21650	21290.49	0.79	0	-970	22250	21950	21800	21500	21350	21875	21425	55	6450	500	15150	50	1	10906701	2307	-205.34	3.86	12	0.29	-103.00	5484.00	29450	20231206	-28.18	15020	20230727	40.81	25400	-16.73	20240104	20450	3.42	20240119	29450	-28.18	20231206	15020	40.81	20230727	4.30	N	032300	500	54 억		85668	N	N	0	N	00	N
93	20240314	120356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21250	-400	5	-1.85	628018600	29489	86.29	21550	21800	20950	28100	15200	21650	21296.70	0.79	0	-1189	22250	21950	21800	21500	21350	21875	21425	55	6450	500	15150	50	1	10906701	2318	-206.31	3.87	12	0.27	-103.00	5484.00	29450	20231206	-27.84	15020	20230727	41.48	25400	-16.34	20240104	20450	3.91	20240119	29450	-27.84	20231206	15020	41.48	20230727	4.30	N	032300	500	54 억		85668	N	N	0	N	00	N
94	20240314	110356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21200	-450	5	-2.08	555564850	26083	76.32	21550	21800	20950	28100	15200	21650	21299.87	0.79	0	-2327	22250	21950	21800	21500	21350	21875	21425	55	6450	500	15150	50	1	10906701	2312	-205.83	3.87	12	0.24	-103.00	5484.00	29450	20231206	-28.01	15020	20230727	41.15	25400	-16.54	20240104	20450	3.67	20240119	29450	-28.01	20231206	15020	41.15	20230727	4.30	N	032300	500	54 억		85668	N	N	0	N	00	N
95	20240314	100357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21250	-400	5	-1.85	389731750	18272	53.47	21550	21800	20950	28100	15200	21650	21329.43	0.79	0	-391	22250	21950	21800	21500	21350	21875	21425	55	6450	500	15150	50	1	10906701	2318	-206.31	3.87	12	0.17	-103.00	5484.00	29450	20231206	-27.84	15020	20230727	41.48	25400	-16.34	20240104	20450	3.91	20240119	29450	-27.84	20231206	15020	41.48	20230727	4.30	N	032300	500	54 억		85668	N	N	0	N	00	N
96	20240314	090356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21750	100	2	0.46	15460100	714	2.09	21550	21750	21550	28100	15200	21650	21652.81	0.79	0	327	22250	21950	21800	21500	21350	21875	21425	55	6450	500	15150	50	1	10906701	2372	-211.17	3.97	12	0.01	-103.00	5484.00	29450	20231206	-26.15	15020	20230727	44.81	25400	-14.37	20240104	20450	6.36	20240119	29450	-26.15	20231206	15020	44.81	20230727	4.30	N	032300	500	54 억		85668	N	N	0	N	00	N
97	20240313	160352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21650	-250	5	-1.14	735697250	33641	81.81	21900	22100	21650	28450	15350	21900	21870.93	0.78	0	386	22733	22316	22033	21616	21333	22250	21550	55	6550	500	15330	50	1	10906701	2361	-210.19	3.95	12	0.31	-103.00	5484.00	29450	20231206	-26.49	15020	20230727	44.14	25400	-14.76	20240104	20450	5.87	20240119	29450	-26.49	20231206	15020	44.14	20230727	4.28	N	032300	500	54 억		85470	N	N	0	N	00	N
98	20240313	150352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21800	-100	5	-0.46	626524000	28604	69.56	21900	22100	21650	28450	15350	21900	21903.37	0.78	0	-929	22733	22316	22033	21616	21333	22250	21550	55	6550	500	15330	50	1	10906701	2378	-211.65	3.98	12	0.26	-103.00	5484.00	29450	20231206	-25.98	15020	20230727	45.14	25400	-14.17	20240104	20450	6.60	20240119	29450	-25.98	20231206	15020	45.14	20230727	4.28	N	032300	500	54 억		85470	N	N	0	N	00	N
99	20240313	140355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21950	50	2	0.23	576955700	26330	64.03	21900	22100	21650	28450	15350	21900	21912.48	0.78	0	-1359	22733	22316	22033	21616	21333	22250	21550	55	6550	500	15330	50	1	10906701	2394	-213.11	4.00	12	0.24	-103.00	5484.00	29450	20231206	-25.47	15020	20230727	46.14	25400	-13.58	20240104	20450	7.33	20240119	29450	-25.47	20231206	15020	46.14	20230727	4.28	N	032300	500	54 억		85470	N	N	0	N	00	N
100	20240313	130357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21950	50	2	0.23	447021900	20385	49.57	21900	22100	21650	28450	15350	21900	21928.96	0.78	0	20	22733	22316	22033	21616	21333	22250	21550	55	6550	500	15330	50	1	10906701	2394	-213.11	4.00	12	0.19	-103.00	5484.00	29450	20231206	-25.47	15020	20230727	46.14	25400	-13.58	20240104	20450	7.33	20240119	29450	-25.47	20231206	15020	46.14	20230727	4.28	N	032300	500	54 억		85470	N	N	0	N	00	N
101	20240313	120354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21950	50	2	0.23	394629700	18001	43.78	21900	22100	21650	28450	15350	21900	21922.66	0.78	0	1031	22733	22316	22033	21616	21333	22250	21550	55	6550	500	15330	50	1	10906701	2394	-213.11	4.00	12	0.17	-103.00	5484.00	29450	20231206	-25.47	15020	20230727	46.14	25400	-13.58	20240104	20450	7.33	20240119	29450	-25.47	20231206	15020	46.14	20230727	4.28	N	032300	500	54 억		85470	N	N	0	N	00	N
102	20240313	110353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22050	150	2	0.68	270261300	12333	29.99	21900	22100	21650	28450	15350	21900	21913.67	0.78	0	-25	22733	22316	22033	21616	21333	22250	21550	55	6550	500	15330	50	1	10906701	2405	-214.08	4.02	12	0.11	-103.00	5484.00	29450	20231206	-25.13	15020	20230727	46.80	25400	-13.19	20240104	20450	7.82	20240119	29450	-25.13	20231206	15020	46.80	20230727	4.28	N	032300	500	54 억		85470	N	N	0	N	00	N
103	20240313	100353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	0	3	0.00	158428700	7243	17.61	21900	22000	21650	28450	15350	21900	21873.35	0.78	0	-1056	22733	22316	22033	21616	21333	22250	21550	55	6550	500	15330	50	1	10906701	2389	-212.62	3.99	12	0.07	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.28	N	032300	500	54 억		85470	N	N	0	N	00	N
104	20240313	090353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	0	3	0.00	53670600	2447	5.95	21900	22000	21900	28450	15350	21900	21933.24	0.78	0	-1021	22733	22316	22033	21616	21333	22250	21550	55	6550	500	15330	50	1	10906701	2389	-212.62	3.99	12	0.02	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.28	N	032300	500	54 억		85470	N	N	0	N	00	N
105	20240312	160348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	0	3	0.00	900144150	40756	116.96	21900	22450	21750	28450	15350	21900	22086.73	0.76	0	2718	22766	22332	22066	21632	21366	22550	21850	55	6550	500	15330	50	1	10906701	2389	-212.62	3.99	12	0.37	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.31	N	032300	500	54 억		82757	N	N	0	N	00	N
106	20240312	150348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	0	3	0.00	869330550	39347	112.92	21900	22450	21750	28450	15350	21900	22093.95	0.76	0	2827	22766	22332	22066	21632	21366	22550	21850	55	6550	500	15330	50	1	10906701	2389	-212.62	3.99	12	0.36	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.31	N	032300	500	54 억		82757	N	N	0	N	00	N
107	20240312	140346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21950	50	2	0.23	757670350	34229	98.23	21900	22450	21800	28450	15350	21900	22135.33	0.76	0	3023	22766	22332	22066	21632	21366	22550	21850	55	6550	500	15330	50	1	10906701	2394	-213.11	4.00	12	0.31	-103.00	5484.00	29450	20231206	-25.47	15020	20230727	46.14	25400	-13.58	20240104	20450	7.33	20240119	29450	-25.47	20231206	15020	46.14	20230727	4.31	N	032300	500	54 억		82757	N	N	0	N	00	N
108	20240312	130337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21800	-100	5	-0.46	687016800	31000	88.97	21900	22450	21800	28450	15350	21900	22161.83	0.76	0	3398	22766	22332	22066	21632	21366	22550	21850	55	6550	500	15330	50	1	10906701	2378	-211.65	3.98	12	0.28	-103.00	5484.00	29450	20231206	-25.98	15020	20230727	45.14	25400	-14.17	20240104	20450	6.60	20240119	29450	-25.98	20231206	15020	45.14	20230727	4.31	N	032300	500	54 억		82757	N	N	0	N	00	N
109	20240312	120350	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	0	3	0.00	623863950	28114	80.68	21900	22450	21850	28450	15350	21900	22190.51	0.76	0	5166	22766	22332	22066	21632	21366	22550	21850	55	6550	500	15330	50	1	10906701	2389	-212.62	3.99	12	0.26	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.31	N	032300	500	54 억		82757	N	N	0	N	00	N
110	20240312	110350	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22250	350	2	1.60	549498300	24740	71.00	21900	22450	21850	28450	15350	21900	22210.93	0.76	0	6705	22766	22332	22066	21632	21366	22550	21850	55	6550	500	15330	50	1	10906701	2427	-216.02	4.06	12	0.23	-103.00	5484.00	29450	20231206	-24.45	15020	20230727	48.14	25400	-12.40	20240104	20450	8.80	20240119	29450	-24.45	20231206	15020	48.14	20230727	4.31	N	032300	500	54 억		82757	N	N	0	N	00	N
111	20240312	100348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	100	2	0.46	185802850	8425	24.18	21900	22350	21850	28450	15350	21900	22053.75	0.76	0	-476	22766	22332	22066	21632	21366	22550	21850	55	6550	500	15330	50	1	10906701	2399	-213.59	4.01	12	0.08	-103.00	5484.00	29450	20231206	-25.30	15020	20230727	46.47	25400	-13.39	20240104	20450	7.58	20240119	29450	-25.30	20231206	15020	46.47	20230727	4.31	N	032300	500	54 억		82757	N	N	0	N	00	N
112	20240312	090348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22150	250	2	1.14	55646050	2534	7.27	21900	22150	21850	28450	15350	21900	21959.77	0.76	0	574	22766	22332	22066	21632	21366	22550	21850	55	6550	500	15330	50	1	10906701	2416	-215.05	4.04	12	0.02	-103.00	5484.00	29450	20231206	-24.79	15020	20230727	47.47	25400	-12.80	20240104	20450	8.31	20240119	29450	-24.79	20231206	15020	47.47	20230727	4.31	N	032300	500	54 억		82757	N	N	0	N	00	N
113	20240311	160347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	200	2	0.92	763620850	34643	125.86	21800	22500	21800	28200	15200	21700	22042.81	0.81	0	-5636	22300	22000	21500	21200	20700	22150	21350	55	6500	500	15190	50	1	10906701	2389	-212.62	3.99	12	0.32	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.30	N	032300	500	54 억		88440	N	N	0	N	00	N
114	20240311	150348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21800	100	2	0.46	733798150	33279	120.90	21800	22500	21800	28200	15200	21700	22049.89	0.81	0	-5503	22300	22000	21500	21200	20700	22150	21350	55	6500	500	15190	50	1	10906701	2378	-211.65	3.98	12	0.31	-103.00	5484.00	29450	20231206	-25.98	15020	20230727	45.14	25400	-14.17	20240104	20450	6.60	20240119	29450	-25.98	20231206	15020	45.14	20230727	4.30	N	032300	500	54 억		88440	N	N	0	N	00	N
115	20240311	140345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	200	2	0.92	682768600	30944	112.42	21800	22500	21800	28200	15200	21700	22064.65	0.81	0	-5441	22300	22000	21500	21200	20700	22150	21350	55	6500	500	15190	50	1	10906701	2389	-212.62	3.99	12	0.28	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.30	N	032300	500	54 억		88440	N	N	0	N	00	N
116	20240311	130349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21950	250	2	1.15	603594800	27326	99.27	21800	22500	21800	28200	15200	21700	22088.66	0.81	0	-3663	22300	22000	21500	21200	20700	22150	21350	55	6500	500	15190	50	1	10906701	2394	-213.11	4.00	12	0.25	-103.00	5484.00	29450	20231206	-25.47	15020	20230727	46.14	25400	-13.58	20240104	20450	7.33	20240119	29450	-25.47	20231206	15020	46.14	20230727	4.30	N	032300	500	54 억		88440	N	N	0	N	00	N
117	20240311	120349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22100	400	2	1.84	551592150	24959	90.67	21800	22500	21800	28200	15200	21700	22099.93	0.81	0	-3180	22300	22000	21500	21200	20700	22150	21350	55	6500	500	15190	50	1	10906701	2410	-214.56	4.03	12	0.23	-103.00	5484.00	29450	20231206	-24.96	15020	20230727	47.14	25400	-12.99	20240104	20450	8.07	20240119	29450	-24.96	20231206	15020	47.14	20230727	4.30	N	032300	500	54 억		88440	N	N	0	N	00	N
118	20240311	110345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	300	2	1.38	482094550	21802	79.21	21800	22500	21800	28200	15200	21700	22112.40	0.81	0	-1989	22300	22000	21500	21200	20700	22150	21350	55	6500	500	15190	50	1	10906701	2399	-213.59	4.01	12	0.20	-103.00	5484.00	29450	20231206	-25.30	15020	20230727	46.47	25400	-13.39	20240104	20450	7.58	20240119	29450	-25.30	20231206	15020	46.47	20230727	4.30	N	032300	500	54 억		88440	N	N	0	N	00	N
119	20240311	100342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22100	400	2	1.84	304999850	13813	50.18	21800	22500	21800	28200	15200	21700	22080.64	0.81	0	535	22300	22000	21500	21200	20700	22150	21350	55	6500	500	15190	50	1	10906701	2410	-214.56	4.03	12	0.13	-103.00	5484.00	29450	20231206	-24.96	15020	20230727	47.14	25400	-12.99	20240104	20450	8.07	20240119	29450	-24.96	20231206	15020	47.14	20230727	4.30	N	032300	500	54 억		88440	N	N	0	N	00	N
120	20240311	090344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21800	100	2	0.46	12883800	591	2.15	21800	21800	21800	28200	15200	21700	21800.00	0.81	0	-286	22300	22000	21500	21200	20700	22150	21350	55	6500	500	15190	50	1	10906701	2378	-211.65	3.98	12	0.01	-103.00	5484.00	29450	20231206	-25.98	15020	20230727	45.14	25400	-14.17	20240104	20450	6.60	20240119	29450	-25.98	20231206	15020	45.14	20230727	4.30	N	032300	500	54 억		88440	N	N	0	N	00	N
121	20240308	160347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21700	500	2	2.36	585459800	27371	118.59	21200	21800	21000	27550	14850	21200	21388.50	0.71	0	10317	21933	21566	21333	20966	20733	21450	20850	55	6350	500	14840	50	1	10906701	2367	-210.68	3.96	12	0.25	-103.00	5484.00	29450	20231206	-26.32	15020	20230727	44.47	25400	-14.57	20240104	20450	6.11	20240119	29450	-26.32	20231206	15020	44.47	20230727	4.29	N	032300	500	54 억		77909	N	N	0	N	00	N
122	20240308	150345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21600	400	2	1.89	508321500	23819	103.20	21200	21750	21000	27550	14850	21200	21341.01	0.71	0	9724	21933	21566	21333	20966	20733	21450	20850	55	6350	500	14840	50	1	10906701	2356	-209.71	3.94	12	0.22	-103.00	5484.00	29450	20231206	-26.66	15020	20230727	43.81	25400	-14.96	20240104	20450	5.62	20240119	29450	-26.66	20231206	15020	43.81	20230727	4.29	N	032300	500	54 억		77909	N	N	0	N	00	N
123	20240308	140344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21600	400	2	1.89	425299650	19982	86.57	21200	21650	21000	27550	14850	21200	21284.14	0.71	0	7302	21933	21566	21333	20966	20733	21450	20850	55	6350	500	14840	50	1	10906701	2356	-209.71	3.94	12	0.18	-103.00	5484.00	29450	20231206	-26.66	15020	20230727	43.81	25400	-14.96	20240104	20450	5.62	20240119	29450	-26.66	20231206	15020	43.81	20230727	4.29	N	032300	500	54 억		77909	N	N	0	N	00	N
124	20240308	130343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	100	2	0.47	326387800	15377	66.62	21200	21450	21000	27550	14850	21200	21225.71	0.71	0	5070	21933	21566	21333	20966	20733	21450	20850	55	6350	500	14840	50	1	10906701	2323	-206.80	3.88	12	0.14	-103.00	5484.00	29450	20231206	-27.67	15020	20230727	41.81	25400	-16.14	20240104	20450	4.16	20240119	29450	-27.67	20231206	15020	41.81	20230727	4.29	N	032300	500	54 억		77909	N	N	0	N	00	N
125	20240308	120344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	100	2	0.47	234104550	11035	47.81	21200	21450	21000	27550	14850	21200	21214.73	0.71	0	2499	21933	21566	21333	20966	20733	21450	20850	55	6350	500	14840	50	1	10906701	2323	-206.80	3.88	12	0.10	-103.00	5484.00	29450	20231206	-27.67	15020	20230727	41.81	25400	-16.14	20240104	20450	4.16	20240119	29450	-27.67	20231206	15020	41.81	20230727	4.29	N	032300	500	54 억		77909	N	N	0	N	00	N
126	20240308	110344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	100	2	0.47	210270200	9913	42.95	21200	21450	21000	27550	14850	21200	21211.56	0.71	0	2293	21933	21566	21333	20966	20733	21450	20850	55	6350	500	14840	50	1	10906701	2323	-206.80	3.88	12	0.09	-103.00	5484.00	29450	20231206	-27.67	15020	20230727	41.81	25400	-16.14	20240104	20450	4.16	20240119	29450	-27.67	20231206	15020	41.81	20230727	4.29	N	032300	500	54 억		77909	N	N	0	N	00	N
127	20240308	100343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21400	200	2	0.94	140996100	6643	28.78	21200	21400	21000	27550	14850	21200	21224.76	0.71	0	2039	21933	21566	21333	20966	20733	21450	20850	55	6350	500	14840	50	1	10906701	2334	-207.77	3.90	12	0.06	-103.00	5484.00	29450	20231206	-27.33	15020	20230727	42.48	25400	-15.75	20240104	20450	4.65	20240119	29450	-27.33	20231206	15020	42.48	20230727	4.29	N	032300	500	54 억		77909	N	N	0	N	00	N
128	20240308	090341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21400	200	2	0.94	21731650	1024	4.44	21200	21400	21200	27550	14850	21200	21222.31	0.71	0	81	21933	21566	21333	20966	20733	21450	20850	55	6350	500	14840	50	1	10906701	2334	-207.77	3.90	12	0.01	-103.00	5484.00	29450	20231206	-27.33	15020	20230727	42.48	25400	-15.75	20240104	20450	4.65	20240119	29450	-27.33	20231206	15020	42.48	20230727	4.29	N	032300	500	54 억		77909	N	N	0	N	00	N
129	20240307	160343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21200	-400	5	-1.85	484857350	22799	60.42	21600	21700	21100	28050	15150	21600	21266.73	0.74	0	-3207	22400	22000	21600	21200	20800	22200	21400	55	6450	500	15120	50	1	10906701	2312	-205.83	3.87	12	0.21	-103.00	5484.00	29450	20231206	-28.01	15020	20230727	41.15	25400	-16.54	20240104	20450	3.67	20240119	29450	-28.01	20231206	15020	41.15	20230727	4.27	N	032300	500	54 억		81099	N	N	0	N	00	N
130	20240307	150328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21150	-450	5	-2.08	438042750	20586	54.55	21600	21700	21100	28050	15150	21600	21278.67	0.74	0	-3192	22400	22000	21600	21200	20800	22200	21400	55	6450	500	15120	50	1	10906701	2307	-205.34	3.86	12	0.19	-103.00	5484.00	29450	20231206	-28.18	15020	20230727	40.81	25400	-16.73	20240104	20450	3.42	20240119	29450	-28.18	20231206	15020	40.81	20230727	4.27	N	032300	500	54 억		81099	N	N	0	N	00	N
131	20240307	140338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	-300	5	-1.39	402994900	18930	50.17	21600	21700	21100	28050	15150	21600	21288.69	0.74	0	-3274	22400	22000	21600	21200	20800	22200	21400	55	6450	500	15120	50	1	10906701	2323	-206.80	3.88	12	0.17	-103.00	5484.00	29450	20231206	-27.67	15020	20230727	41.81	25400	-16.14	20240104	20450	4.16	20240119	29450	-27.67	20231206	15020	41.81	20230727	4.27	N	032300	500	54 억		81099	N	N	0	N	00	N
132	20240307	130340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21200	-400	5	-1.85	357884750	16803	44.53	21600	21700	21100	28050	15150	21600	21298.86	0.74	0	-3289	22400	22000	21600	21200	20800	22200	21400	55	6450	500	15120	50	1	10906701	2312	-205.83	3.87	12	0.15	-103.00	5484.00	29450	20231206	-28.01	15020	20230727	41.15	25400	-16.54	20240104	20450	3.67	20240119	29450	-28.01	20231206	15020	41.15	20230727	4.27	N	032300	500	54 억		81099	N	N	0	N	00	N
133	20240307	120341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21150	-450	5	-2.08	333211900	15637	41.44	21600	21700	21100	28050	15150	21600	21309.20	0.74	0	-3128	22400	22000	21600	21200	20800	22200	21400	55	6450	500	15120	50	1	10906701	2307	-205.34	3.86	12	0.14	-103.00	5484.00	29450	20231206	-28.18	15020	20230727	40.81	25400	-16.73	20240104	20450	3.42	20240119	29450	-28.18	20231206	15020	40.81	20230727	4.27	N	032300	500	54 억		81099	N	N	0	N	00	N
134	20240307	110343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21200	-400	5	-1.85	270510800	12678	33.60	21600	21700	21100	28050	15150	21600	21337.02	0.74	0	-2403	22400	22000	21600	21200	20800	22200	21400	55	6450	500	15120	50	1	10906701	2312	-205.83	3.87	12	0.12	-103.00	5484.00	29450	20231206	-28.01	15020	20230727	41.15	25400	-16.54	20240104	20450	3.67	20240119	29450	-28.01	20231206	15020	41.15	20230727	4.27	N	032300	500	54 억		81099	N	N	0	N	00	N
135	20240307	100341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	-250	5	-1.16	171458450	8001	21.20	21600	21700	21250	28050	15150	21600	21429.63	0.74	0	-2698	22400	22000	21600	21200	20800	22200	21400	55	6450	500	15120	50	1	10906701	2329	-207.28	3.89	12	0.07	-103.00	5484.00	29450	20231206	-27.50	15020	20230727	42.14	25400	-15.94	20240104	20450	4.40	20240119	29450	-27.50	20231206	15020	42.14	20230727	4.27	N	032300	500	54 억		81099	N	N	0	N	00	N
136	20240307	090339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21700	100	2	0.46	14162550	655	1.74	21600	21700	21600	28050	15150	21600	21622.21	0.74	0	-202	22400	22000	21600	21200	20800	22200	21400	55	6450	500	15120	50	1	10906701	2367	-210.68	3.96	12	0.01	-103.00	5484.00	29450	20231206	-26.32	15020	20230727	44.47	25400	-14.57	20240104	20450	6.11	20240119	29450	-26.32	20231206	15020	44.47	20230727	4.27	N	032300	500	54 억		81099	N	N	0	N	00	N
137	20240306	160339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21600	-50	5	-0.23	811143300	37433	149.08	21450	22000	21200	28100	15200	21650	21669.20	0.75	0	-1316	22183	21916	21483	21216	20783	22050	21350	55	6450	500	15150	50	1	10906701	2356	-209.71	3.94	12	0.34	-103.00	5484.00	29450	20231206	-26.66	15020	20230727	43.81	25400	-14.96	20240104	20450	5.62	20240119	29450	-26.66	20231206	15020	43.81	20230727	4.28	N	032300	500	54 억		82170	N	N	0	N	00	N
138	20240306	150339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21550	-100	5	-0.46	777361000	35868	142.85	21450	22000	21200	28100	15200	21650	21672.83	0.75	0	-1341	22183	21916	21483	21216	20783	22050	21350	55	6450	500	15150	50	1	10906701	2350	-209.22	3.93	12	0.33	-103.00	5484.00	29450	20231206	-26.83	15020	20230727	43.48	25400	-15.16	20240104	20450	5.38	20240119	29450	-26.83	20231206	15020	43.48	20230727	4.28	N	032300	500	54 억		82170	N	N	0	N	00	N
139	20240306	140339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21600	-50	5	-0.23	726063500	33487	133.37	21450	22000	21200	28100	15200	21650	21681.95	0.75	0	-1408	22183	21916	21483	21216	20783	22050	21350	55	6450	500	15150	50	1	10906701	2356	-209.71	3.94	12	0.31	-103.00	5484.00	29450	20231206	-26.66	15020	20230727	43.81	25400	-14.96	20240104	20450	5.62	20240119	29450	-26.66	20231206	15020	43.81	20230727	4.28	N	032300	500	54 억		82170	N	N	0	N	00	N
140	20240306	130340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21600	-50	5	-0.23	631049100	29066	115.76	21450	22000	21200	28100	15200	21650	21710.90	0.75	0	915	22183	21916	21483	21216	20783	22050	21350	55	6450	500	15150	50	1	10906701	2356	-209.71	3.94	12	0.27	-103.00	5484.00	29450	20231206	-26.66	15020	20230727	43.81	25400	-14.96	20240104	20450	5.62	20240119	29450	-26.66	20231206	15020	43.81	20230727	4.28	N	032300	500	54 억		82170	N	N	0	N	00	N
141	20240306	120341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21600	-50	5	-0.23	571428950	26304	104.76	21450	22000	21200	28100	15200	21650	21724.04	0.75	0	1925	22183	21916	21483	21216	20783	22050	21350	55	6450	500	15150	50	1	10906701	2356	-209.71	3.94	12	0.24	-103.00	5484.00	29450	20231206	-26.66	15020	20230727	43.81	25400	-14.96	20240104	20450	5.62	20240119	29450	-26.66	20231206	15020	43.81	20230727	4.28	N	032300	500	54 억		82170	N	N	0	N	00	N
142	20240306	110340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	250	2	1.15	495128950	22799	90.80	21450	22000	21200	28100	15200	21650	21717.14	0.75	0	4442	22183	21916	21483	21216	20783	22050	21350	55	6450	500	15150	50	1	10906701	2389	-212.62	3.99	12	0.21	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.28	N	032300	500	54 억		82170	N	N	0	N	00	N
143	20240306	100335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	250	2	1.15	285146650	13186	52.52	21450	21950	21200	28100	15200	21650	21624.95	0.75	0	3103	22183	21916	21483	21216	20783	22050	21350	55	6450	500	15150	50	1	10906701	2389	-212.62	3.99	12	0.12	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.28	N	032300	500	54 억		82170	N	N	0	N	00	N
144	20240306	090339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21600	-50	5	-0.23	28097850	1308	5.21	21450	21650	21450	28100	15200	21650	21481.41	0.75	0	249	22183	21916	21483	21216	20783	22050	21350	55	6450	500	15150	50	1	10906701	2356	-209.71	3.94	12	0.01	-103.00	5484.00	29450	20231206	-26.66	15020	20230727	43.81	25400	-14.96	20240104	20450	5.62	20240119	29450	-26.66	20231206	15020	43.81	20230727	4.28	N	032300	500	54 억		82170	N	N	0	N	00	N
145	20240305	160337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21650	400	2	1.88	528783950	24711	135.92	21250	21750	21050	27600	14900	21250	21398.68	0.74	0	761	22016	21632	21216	20832	20416	21825	21025	55	6350	500	14870	50	1	10906701	2361	-210.19	3.95	12	0.23	-103.00	5484.00	29450	20231206	-26.49	15020	20230727	44.14	25400	-14.76	20240104	20450	5.87	20240119	29450	-26.49	20231206	15020	44.14	20230727	4.31	N	032300	500	54 억		81185	N	N	0	N	00	N
146	20240305	150339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21600	350	2	1.65	454153800	21258	116.93	21250	21750	21050	27600	14900	21250	21363.90	0.74	0	1181	22016	21632	21216	20832	20416	21825	21025	55	6350	500	14870	50	1	10906701	2356	-209.71	3.94	12	0.19	-103.00	5484.00	29450	20231206	-26.66	15020	20230727	43.81	25400	-14.96	20240104	20450	5.62	20240119	29450	-26.66	20231206	15020	43.81	20230727	4.31	N	032300	500	54 억		81185	N	N	0	N	00	N
147	20240305	140333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21600	350	2	1.65	372775050	17494	96.23	21250	21750	21050	27600	14900	21250	21308.74	0.74	0	1754	22016	21632	21216	20832	20416	21825	21025	55	6350	500	14870	50	1	10906701	2356	-209.71	3.94	12	0.16	-103.00	5484.00	29450	20231206	-26.66	15020	20230727	43.81	25400	-14.96	20240104	20450	5.62	20240119	29450	-26.66	20231206	15020	43.81	20230727	4.31	N	032300	500	54 억		81185	N	N	0	N	00	N
148	20240305	130336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21550	300	2	1.41	292422700	13770	75.74	21250	21550	21050	27600	14900	21250	21236.22	0.74	0	2231	22016	21632	21216	20832	20416	21825	21025	55	6350	500	14870	50	1	10906701	2350	-209.22	3.93	12	0.13	-103.00	5484.00	29450	20231206	-26.83	15020	20230727	43.48	25400	-15.16	20240104	20450	5.38	20240119	29450	-26.83	20231206	15020	43.48	20230727	4.31	N	032300	500	54 억		81185	N	N	0	N	00	N
149	20240305	120337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21150	-100	5	-0.47	202053150	9541	52.48	21250	21350	21050	27600	14900	21250	21177.36	0.74	0	-599	22016	21632	21216	20832	20416	21825	21025	55	6350	500	14870	50	1	10906701	2307	-205.34	3.86	12	0.09	-103.00	5484.00	29450	20231206	-28.18	15020	20230727	40.81	25400	-16.73	20240104	20450	3.42	20240119	29450	-28.18	20231206	15020	40.81	20230727	4.31	N	032300	500	54 억		81185	N	N	0	N	00	N
150	20240305	110336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21250	0	3	0.00	183823100	8678	47.73	21250	21350	21050	27600	14900	21250	21182.66	0.74	0	-513	22016	21632	21216	20832	20416	21825	21025	55	6350	500	14870	50	1	10906701	2318	-206.31	3.87	12	0.08	-103.00	5484.00	29450	20231206	-27.84	15020	20230727	41.48	25400	-16.34	20240104	20450	3.91	20240119	29450	-27.84	20231206	15020	41.48	20230727	4.31	N	032300	500	54 억		81185	N	N	0	N	00	N
151	20240305	100334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21250	0	3	0.00	105227850	4955	27.26	21250	21350	21050	27600	14900	21250	21236.70	0.74	0	-1335	22016	21632	21216	20832	20416	21825	21025	55	6350	500	14870	50	1	10906701	2318	-206.31	3.87	12	0.05	-103.00	5484.00	29450	20231206	-27.84	15020	20230727	41.48	25400	-16.34	20240104	20450	3.91	20240119	29450	-27.84	20231206	15020	41.48	20230727	4.31	N	032300	500	54 억		81185	N	N	0	N	00	N
152	20240305	090334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21250	0	3	0.00	10367350	488	2.68	21250	21250	21200	27600	14900	21250	21244.57	0.74	0	-245	22016	21632	21216	20832	20416	21825	21025	55	6350	500	14870	50	1	10906701	2318	-206.31	3.87	12	0.00	-103.00	5484.00	29450	20231206	-27.84	15020	20230727	41.48	25400	-16.34	20240104	20450	3.91	20240119	29450	-27.84	20231206	15020	41.48	20230727	4.31	N	032300	500	54 억		81185	N	N	0	N	00	N
153	20240304	160334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21250	350	2	1.67	376812450	17782	95.49	20950	21600	20800	27150	14650	20900	21190.64	0.75	0	-204	21633	21266	21083	20716	20533	21175	20625	55	6250	500	14630	50	1	10906701	2318	-206.31	3.87	12	0.16	-103.00	5484.00	29450	20231206	-27.84	15020	20230727	41.48	25400	-16.34	20240104	20450	3.91	20240119	29450	-27.84	20231206	15020	41.48	20230727	4.30	N	032300	500	54 억		81336	N	N	0	N	00	N
154	20240304	150333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21400	500	2	2.39	352585950	16641	89.37	20950	21600	20800	27150	14650	20900	21187.79	0.75	0	-189	21633	21266	21083	20716	20533	21175	20625	55	6250	500	14630	50	1	10906701	2334	-207.77	3.90	12	0.15	-103.00	5484.00	29450	20231206	-27.33	15020	20230727	42.48	25400	-15.75	20240104	20450	4.65	20240119	29450	-27.33	20231206	15020	42.48	20230727	4.30	N	032300	500	54 억		81336	N	N	0	N	00	N
155	20240304	140315	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21100	200	2	0.96	332613150	15697	84.30	20950	21600	20800	27150	14650	20900	21189.60	0.75	0	-215	21633	21266	21083	20716	20533	21175	20625	55	6250	500	14630	50	1	10906701	2301	-204.85	3.85	12	0.14	-103.00	5484.00	29450	20231206	-28.35	15020	20230727	40.48	25400	-16.93	20240104	20450	3.18	20240119	29450	-28.35	20231206	15020	40.48	20230727	4.30	N	032300	500	54 억		81336	N	N	0	N	00	N
156	20240304	130331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21100	200	2	0.96	308398100	14550	78.14	20950	21600	20800	27150	14650	20900	21195.75	0.75	0	-145	21633	21266	21083	20716	20533	21175	20625	55	6250	500	14630	50	1	10906701	2301	-204.85	3.85	12	0.13	-103.00	5484.00	29450	20231206	-28.35	15020	20230727	40.48	25400	-16.93	20240104	20450	3.18	20240119	29450	-28.35	20231206	15020	40.48	20230727	4.30	N	032300	500	54 억		81336	N	N	0	N	00	N
157	20240304	120317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21250	350	2	1.67	295776950	13953	74.93	20950	21600	20800	27150	14650	20900	21198.09	0.75	0	-148	21633	21266	21083	20716	20533	21175	20625	55	6250	500	14630	50	1	10906701	2318	-206.31	3.87	12	0.13	-103.00	5484.00	29450	20231206	-27.84	15020	20230727	41.48	25400	-16.34	20240104	20450	3.91	20240119	29450	-27.84	20231206	15020	41.48	20230727	4.30	N	032300	500	54 억		81336	N	N	0	N	00	N
158	20240304	110330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	400	2	1.91	232448100	10981	58.97	20950	21500	20800	27150	14650	20900	21168.21	0.75	0	176	21633	21266	21083	20716	20533	21175	20625	55	6250	500	14630	50	1	10906701	2323	-206.80	3.88	12	0.10	-103.00	5484.00	29450	20231206	-27.67	15020	20230727	41.81	25400	-16.14	20240104	20450	4.16	20240119	29450	-27.67	20231206	15020	41.81	20230727	4.30	N	032300	500	54 억		81336	N	N	0	N	00	N
159	20240304	100331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	400	2	1.91	167344200	7936	42.62	20950	21350	20800	27150	14650	20900	21086.72	0.75	0	1089	21633	21266	21083	20716	20533	21175	20625	55	6250	500	14630	50	1	10906701	2323	-206.80	3.88	12	0.07	-103.00	5484.00	29450	20231206	-27.67	15020	20230727	41.81	25400	-16.14	20240104	20450	4.16	20240119	29450	-27.67	20231206	15020	41.81	20230727	4.30	N	032300	500	54 억		81336	N	N	0	N	00	N
160	20240304	090330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20950	50	2	0.24	10099950	481	2.58	20950	21300	20950	27150	14650	20900	20997.82	0.75	0	22	21633	21266	21083	20716	20533	21175	20625	55	6250	500	14630	50	1	10906701	2285	-203.40	3.82	12	0.00	-103.00	5484.00	29450	20231206	-28.86	15020	20230727	39.48	25400	-17.52	20240104	20450	2.44	20240119	29450	-28.86	20231206	15020	39.48	20230727	4.30	N	032300	500	54 억		81336	N	N	0	N	00	N