KissMeData/032300/price/prices-20240401.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	20240430	160422	57	100.00	KOSDAQ		제약	N	N	N	N		N	19250	60	2	0.31	355712710	18430	59.60	19190	19470	19190	24900	13440	19190	19300.75	0.72	0	1191	19703	19446	19003	18746	18303	19575	18875	55	5710	500	13430	10	1	10906701	2100	2406.25	3.06	12	0.17	8.00	6288.00	29450	20231206	-34.63	15020	20230727	28.16	25400	-24.21	20240104	18140	6.12	20240418	29450	-34.63	20231206	15020	28.16	20230727	3.78	N	032300	500	54 억		78951	N	N	0	N	00	N
3	20240430	150422	57	100.00	KOSDAQ		제약	N	N	N	N		N	19210	20	2	0.10	327766360	16977	54.90	19190	19470	19190	24900	13440	19190	19306.49	0.72	0	1138	19703	19446	19003	18746	18303	19575	18875	55	5710	500	13430	10	1	10906701	2095	2401.25	3.06	12	0.16	8.00	6288.00	29450	20231206	-34.77	15020	20230727	27.90	25400	-24.37	20240104	18140	5.90	20240418	29450	-34.77	20231206	15020	27.90	20230727	3.78	N	032300	500	54 억		78951	N	N	0	N	00	N
4	20240430	140422	57	100.00	KOSDAQ		제약	N	N	N	N		N	19200	10	2	0.05	293138690	15176	49.08	19190	19470	19190	24900	13440	19190	19315.94	0.72	0	1056	19703	19446	19003	18746	18303	19575	18875	55	5710	500	13430	10	1	10906701	2094	2400.00	3.05	12	0.14	8.00	6288.00	29450	20231206	-34.80	15020	20230727	27.83	25400	-24.41	20240104	18140	5.84	20240418	29450	-34.80	20231206	15020	27.83	20230727	3.78	N	032300	500	54 억		78951	N	N	0	N	00	N
5	20240430	130420	57	100.00	KOSDAQ		제약	N	N	N	N		N	19260	70	2	0.36	269039970	13923	45.03	19190	19470	19190	24900	13440	19190	19323.42	0.72	0	635	19703	19446	19003	18746	18303	19575	18875	55	5710	500	13430	10	1	10906701	2101	2407.50	3.06	12	0.13	8.00	6288.00	29450	20231206	-34.60	15020	20230727	28.23	25400	-24.17	20240104	18140	6.17	20240418	29450	-34.60	20231206	15020	28.23	20230727	3.78	N	032300	500	54 억		78951	N	N	0	N	00	N
6	20240430	120421	57	100.00	KOSDAQ		제약	N	N	N	N		N	19370	180	2	0.94	201782750	10435	33.75	19190	19470	19190	24900	13440	19190	19337.11	0.72	0	139	19703	19446	19003	18746	18303	19575	18875	55	5710	500	13430	10	1	10906701	2113	2421.25	3.08	12	0.10	8.00	6288.00	29450	20231206	-34.23	15020	20230727	28.96	25400	-23.74	20240104	18140	6.78	20240418	29450	-34.23	20231206	15020	28.96	20230727	3.78	N	032300	500	54 억		78951	N	N	0	N	00	N
7	20240430	110420	57	100.00	KOSDAQ		제약	N	N	N	N		N	19330	140	2	0.73	182254550	9426	30.48	19190	19470	19190	24900	13440	19190	19335.30	0.72	0	-148	19703	19446	19003	18746	18303	19575	18875	55	5710	500	13430	10	1	10906701	2108	2416.25	3.07	12	0.09	8.00	6288.00	29450	20231206	-34.36	15020	20230727	28.70	25400	-23.90	20240104	18140	6.56	20240418	29450	-34.36	20231206	15020	28.70	20230727	3.78	N	032300	500	54 억		78951	N	N	0	N	00	N
8	20240430	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	19300	110	2	0.57	89817820	4651	15.04	19190	19390	19190	24900	13440	19190	19311.51	0.72	0	-428	19703	19446	19003	18746	18303	19575	18875	55	5710	500	13430	10	1	10906701	2105	2412.50	3.07	12	0.04	8.00	6288.00	29450	20231206	-34.47	15020	20230727	28.50	25400	-24.02	20240104	18140	6.39	20240418	29450	-34.47	20231206	15020	28.50	20230727	3.78	N	032300	500	54 억		78951	N	N	0	N	00	N
9	20240430	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	19300	110	2	0.57	13312610	692	2.24	19190	19300	19190	24900	13440	19190	19237.88	0.72	0	103	19703	19446	19003	18746	18303	19575	18875	55	5710	500	13430	10	1	10906701	2105	2412.50	3.07	12	0.01	8.00	6288.00	29450	20231206	-34.47	15020	20230727	28.50	25400	-24.02	20240104	18140	6.39	20240418	29450	-34.47	20231206	15020	28.50	20230727	3.78	N	032300	500	54 억		78951	N	N	0	N	00	N
10	20240429	160411	57	100.00	KOSDAQ		제약	N	N	N	N		N	19190	460	2	2.46	584083330	30681	176.40	18560	19260	18560	24300	13120	18730	19037.29	0.60	0	13929	19043	18886	18783	18626	18523	18835	18575	55	5570	500	13110	10	1	10906701	2093	2398.75	3.05	12	0.28	8.00	6288.00	29450	20231206	-34.84	15020	20230727	27.76	25400	-24.45	20240104	18140	5.79	20240418	29450	-34.84	20231206	15020	27.76	20230727	3.76	N	032300	500	54 억		65056	N	N	0	N	00	N
11	20240429	150419	57	100.00	KOSDAQ		제약	N	N	N	N		N	19200	470	2	2.51	549781180	28892	166.11	18560	19260	18560	24300	13120	18730	19028.84	0.60	0	13781	19043	18886	18783	18626	18523	18835	18575	55	5570	500	13110	10	1	10906701	2094	2400.00	3.05	12	0.26	8.00	6288.00	29450	20231206	-34.80	15020	20230727	27.83	25400	-24.41	20240104	18140	5.84	20240418	29450	-34.80	20231206	15020	27.83	20230727	3.76	N	032300	500	54 억		65056	N	N	0	N	00	N
12	20240429	140406	57	100.00	KOSDAQ		제약	N	N	N	N		N	19190	460	2	2.46	501218700	26360	151.56	18560	19260	18560	24300	13120	18730	19014.37	0.60	0	13408	19043	18886	18783	18626	18523	18835	18575	55	5570	500	13110	10	1	10906701	2093	2398.75	3.05	12	0.24	8.00	6288.00	29450	20231206	-34.84	15020	20230727	27.76	25400	-24.45	20240104	18140	5.79	20240418	29450	-34.84	20231206	15020	27.76	20230727	3.76	N	032300	500	54 억		65056	N	N	0	N	00	N
13	20240429	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	19200	470	2	2.51	474174590	24950	143.45	18560	19260	18560	24300	13120	18730	19004.99	0.60	0	12530	19043	18886	18783	18626	18523	18835	18575	55	5570	500	13110	10	1	10906701	2094	2400.00	3.05	12	0.23	8.00	6288.00	29450	20231206	-34.80	15020	20230727	27.83	25400	-24.41	20240104	18140	5.84	20240418	29450	-34.80	20231206	15020	27.83	20230727	3.76	N	032300	500	54 억		65056	N	N	0	N	00	N
14	20240429	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	19160	430	2	2.30	449961620	23688	136.19	18560	19250	18560	24300	13120	18730	18995.34	0.60	0	12058	19043	18886	18783	18626	18523	18835	18575	55	5570	500	13110	10	1	10906701	2090	2395.00	3.05	12	0.22	8.00	6288.00	29450	20231206	-34.94	15020	20230727	27.56	25400	-24.57	20240104	18140	5.62	20240418	29450	-34.94	20231206	15020	27.56	20230727	3.76	N	032300	500	54 억		65056	N	N	0	N	00	N
15	20240429	110407	57	100.00	KOSDAQ		제약	N	N	N	N		N	19110	380	2	2.03	340156400	17955	103.23	18560	19160	18560	24300	13120	18730	18944.94	0.60	0	7807	19043	18886	18783	18626	18523	18835	18575	55	5570	500	13110	10	1	10906701	2084	2388.75	3.04	12	0.16	8.00	6288.00	29450	20231206	-35.11	15020	20230727	27.23	25400	-24.76	20240104	18140	5.35	20240418	29450	-35.11	20231206	15020	27.23	20230727	3.76	N	032300	500	54 억		65056	N	N	0	N	00	N
16	20240429	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	19050	320	2	1.71	252011570	13313	76.54	18560	19160	18560	24300	13120	18730	18929.74	0.60	0	6672	19043	18886	18783	18626	18523	18835	18575	55	5570	500	13110	10	1	10906701	2078	2381.25	3.03	12	0.12	8.00	6288.00	29450	20231206	-35.31	15020	20230727	26.83	25400	-25.00	20240104	18140	5.02	20240418	29450	-35.31	20231206	15020	26.83	20230727	3.76	N	032300	500	54 억		65056	N	N	0	N	00	N
17	20240429	090420	57	100.00	KOSDAQ		제약	N	N	N	N		N	18850	120	2	0.64	120510250	6409	36.85	18560	19020	18560	24300	13120	18730	18803.28	0.60	0	3605	19043	18886	18783	18626	18523	18835	18575	55	5570	500	13110	10	1	10906701	2056	2356.25	3.00	12	0.06	8.00	6288.00	29450	20231206	-35.99	15020	20230727	25.50	25400	-25.79	20240104	18140	3.91	20240418	29450	-35.99	20231206	15020	25.50	20230727	3.76	N	032300	500	54 억		65056	N	N	0	N	00	N
18	20240426	160418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18730	-30	5	-0.16	291340930	15539	78.33	18850	18940	18680	24350	13140	18760	18749.02	0.62	0	-2267	19133	18946	18853	18666	18573	18900	18620	55	5590	500	13130	10	1	10906701	2043	2341.25	2.98	12	0.14	8.00	6288.00	29450	20231206	-36.40	15020	20230727	24.70	25400	-26.26	20240104	18140	3.25	20240418	29450	-36.40	20231206	15020	24.70	20230727	3.79	N	032300	500	54 억		67323	N	N	0	N	00	N
19	20240426	150419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18710	-50	5	-0.27	242501090	12929	65.18	18850	18940	18700	24350	13140	18760	18756.37	0.62	0	-2167	19133	18946	18853	18666	18573	18900	18620	55	5590	500	13130	10	1	10906701	2041	2338.75	2.98	12	0.12	8.00	6288.00	29450	20231206	-36.47	15020	20230727	24.57	25400	-26.34	20240104	18140	3.14	20240418	29450	-36.47	20231206	15020	24.57	20230727	3.79	N	032300	500	54 억		67323	N	N	0	N	00	N
20	20240426	140417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18720	-40	5	-0.21	204033520	10875	54.82	18850	18940	18700	24350	13140	18760	18761.70	0.62	0	-1276	19133	18946	18853	18666	18573	18900	18620	55	5590	500	13130	10	1	10906701	2042	2340.00	2.98	12	0.10	8.00	6288.00	29450	20231206	-36.43	15020	20230727	24.63	25400	-26.30	20240104	18140	3.20	20240418	29450	-36.43	20231206	15020	24.63	20230727	3.79	N	032300	500	54 억		67323	N	N	0	N	00	N
21	20240426	130416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18770	10	2	0.05	175876670	9373	47.25	18850	18940	18700	24350	13140	18760	18764.18	0.62	0	-1218	19133	18946	18853	18666	18573	18900	18620	55	5590	500	13130	10	1	10906701	2047	2346.25	2.99	12	0.09	8.00	6288.00	29450	20231206	-36.26	15020	20230727	24.97	25400	-26.10	20240104	18140	3.47	20240418	29450	-36.26	20231206	15020	24.97	20230727	3.79	N	032300	500	54 억		67323	N	N	0	N	00	N
22	20240426	120416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18740	-20	5	-0.11	165990130	8846	44.59	18850	18940	18700	24350	13140	18760	18764.43	0.62	0	-1218	19133	18946	18853	18666	18573	18900	18620	55	5590	500	13130	10	1	10906701	2044	2342.50	2.98	12	0.08	8.00	6288.00	29450	20231206	-36.37	15020	20230727	24.77	25400	-26.22	20240104	18140	3.31	20240418	29450	-36.37	20231206	15020	24.77	20230727	3.79	N	032300	500	54 억		67323	N	N	0	N	00	N
23	20240426	110417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18790	30	2	0.16	94059130	5004	25.23	18850	18940	18720	24350	13140	18760	18796.79	0.62	0	-1076	19133	18946	18853	18666	18573	18900	18620	55	5590	500	13130	10	1	10906701	2049	2348.75	2.99	12	0.05	8.00	6288.00	29450	20231206	-36.20	15020	20230727	25.10	25400	-26.02	20240104	18140	3.58	20240418	29450	-36.20	20231206	15020	25.10	20230727	3.79	N	032300	500	54 억		67323	N	N	0	N	00	N
24	20240426	100416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18810	50	2	0.27	41632440	2210	11.14	18850	18940	18770	24350	13140	18760	18838.21	0.62	0	-465	19133	18946	18853	18666	18573	18900	18620	55	5590	500	13130	10	1	10906701	2052	2351.25	2.99	12	0.02	8.00	6288.00	29450	20231206	-36.13	15020	20230727	25.23	25400	-25.94	20240104	18140	3.69	20240418	29450	-36.13	20231206	15020	25.23	20230727	3.79	N	032300	500	54 억		67323	N	N	0	N	00	N
25	20240426	090418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18850	90	2	0.48	1825250	97	0.49	18850	18850	18770	24350	13140	18760	18817.01	0.62	0	-22	19133	18946	18853	18666	18573	18900	18620	55	5590	500	13130	10	1	10906701	2056	2356.25	3.00	12	0.00	8.00	6288.00	29450	20231206	-35.99	15020	20230727	25.50	25400	-25.79	20240104	18140	3.91	20240418	29450	-35.99	20231206	15020	25.50	20230727	3.79	N	032300	500	54 억		67323	N	N	0	N	00	N
26	20240425	160415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18760	-190	5	-1.00	364314890	19274	77.77	18950	19040	18760	24600	13270	18950	18902.00	0.65	0	-3137	19230	19090	18950	18810	18670	19020	18740	55	5650	500	13260	10	1	10906701	2046	2345.00	2.98	12	0.18	8.00	6288.00	29450	20231206	-36.30	15020	20230727	24.90	25400	-26.14	20240104	18140	3.42	20240418	29450	-36.30	20231206	15020	24.90	20230727	3.80	N	032300	500	54 억		70659	N	N	0	N	00	N
27	20240425	150418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18860	-90	5	-0.47	318216670	16821	67.87	18950	19040	18800	24600	13270	18950	18917.82	0.65	0	-3202	19230	19090	18950	18810	18670	19020	18740	55	5650	500	13260	10	1	10906701	2057	2357.50	3.00	12	0.15	8.00	6288.00	29450	20231206	-35.96	15020	20230727	25.57	25400	-25.75	20240104	18140	3.97	20240418	29450	-35.96	20231206	15020	25.57	20230727	3.80	N	032300	500	54 억		70659	N	N	0	N	00	N
28	20240425	140415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18840	-110	5	-0.58	267045600	14107	56.92	18950	19040	18800	24600	13270	18950	18930.01	0.65	0	-3183	19230	19090	18950	18810	18670	19020	18740	55	5650	500	13260	10	1	10906701	2055	2355.00	3.00	12	0.13	8.00	6288.00	29450	20231206	-36.03	15020	20230727	25.43	25400	-25.83	20240104	18140	3.86	20240418	29450	-36.03	20231206	15020	25.43	20230727	3.80	N	032300	500	54 억		70659	N	N	0	N	00	N
29	20240425	130417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18880	-70	5	-0.37	251633020	13290	53.63	18950	19040	18800	24600	13270	18950	18934.01	0.65	0	-2731	19230	19090	18950	18810	18670	19020	18740	55	5650	500	13260	10	1	10906701	2059	2360.00	3.00	12	0.12	8.00	6288.00	29450	20231206	-35.89	15020	20230727	25.70	25400	-25.67	20240104	18140	4.08	20240418	29450	-35.89	20231206	15020	25.70	20230727	3.80	N	032300	500	54 억		70659	N	N	0	N	00	N
30	20240425	120415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18920	-30	5	-0.16	214037760	11300	45.60	18950	19040	18800	24600	13270	18950	18941.39	0.65	0	-2819	19230	19090	18950	18810	18670	19020	18740	55	5650	500	13260	10	1	10906701	2064	2365.00	3.01	12	0.10	8.00	6288.00	29450	20231206	-35.76	15020	20230727	25.97	25400	-25.51	20240104	18140	4.30	20240418	29450	-35.76	20231206	15020	25.97	20230727	3.80	N	032300	500	54 억		70659	N	N	0	N	00	N
31	20240425	110416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18900	-50	5	-0.26	195256190	10309	41.60	18950	19040	18800	24600	13270	18950	18940.36	0.65	0	-2694	19230	19090	18950	18810	18670	19020	18740	55	5650	500	13260	10	1	10906701	2061	2362.50	3.01	12	0.09	8.00	6288.00	29450	20231206	-35.82	15020	20230727	25.83	25400	-25.59	20240104	18140	4.19	20240418	29450	-35.82	20231206	15020	25.83	20230727	3.80	N	032300	500	54 억		70659	N	N	0	N	00	N
32	20240425	100415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18990	40	2	0.21	123357610	6502	26.24	18950	19040	18800	24600	13270	18950	18972.26	0.65	0	-1790	19230	19090	18950	18810	18670	19020	18740	55	5650	500	13260	10	1	10906701	2071	2373.75	3.02	12	0.06	8.00	6288.00	29450	20231206	-35.52	15020	20230727	26.43	25400	-25.24	20240104	18140	4.69	20240418	29450	-35.52	20231206	15020	26.43	20230727	3.80	N	032300	500	54 억		70659	N	N	0	N	00	N
33	20240425	090416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18880	-70	5	-0.37	13636790	722	2.91	18950	18950	18800	24600	13270	18950	18887.52	0.65	0	-471	19230	19090	18950	18810	18670	19020	18740	55	5650	500	13260	10	1	10906701	2059	2360.00	3.00	12	0.01	8.00	6288.00	29450	20231206	-35.89	15020	20230727	25.70	25400	-25.67	20240104	18140	4.08	20240418	29450	-35.89	20231206	15020	25.70	20230727	3.80	N	032300	500	54 억		70659	N	N	0	N	00	N
34	20240424	160414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18950	-10	5	-0.05	456061160	24077	119.71	18990	19090	18810	24600	13280	18960	18941.74	0.66	0	-3112	19333	19146	18913	18726	18493	19240	18820	55	5640	500	13270	10	1	10906701	2067	2368.75	3.01	12	0.22	8.00	6288.00	29450	20231206	-35.65	15020	20230727	26.17	25400	-25.39	20240104	18140	4.47	20240418	29450	-35.65	20231206	15020	26.17	20230727	3.85	N	032300	500	54 억		72451	N	N	0	N	00	N
35	20240424	150414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18950	-10	5	-0.05	434458110	22934	114.03	18990	19090	18810	24600	13280	18960	18943.81	0.66	0	-3300	19333	19146	18913	18726	18493	19240	18820	55	5640	500	13270	10	1	10906701	2067	2368.75	3.01	12	0.21	8.00	6288.00	29450	20231206	-35.65	15020	20230727	26.17	25400	-25.39	20240104	18140	4.47	20240418	29450	-35.65	20231206	15020	26.17	20230727	3.85	N	032300	500	54 억		72451	N	N	0	N	00	N
36	20240424	140413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19010	50	2	0.26	412893440	21795	108.36	18990	19090	18810	24600	13280	18960	18944.38	0.66	0	-3198	19333	19146	18913	18726	18493	19240	18820	55	5640	500	13270	10	1	10906701	2073	2376.25	3.02	12	0.20	8.00	6288.00	29450	20231206	-35.45	15020	20230727	26.56	25400	-25.16	20240104	18140	4.80	20240418	29450	-35.45	20231206	15020	26.56	20230727	3.85	N	032300	500	54 억		72451	N	N	0	N	00	N
37	20240424	130419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19060	100	2	0.53	354403980	18702	92.98	18990	19090	18810	24600	13280	18960	18950.03	0.66	0	-3222	19333	19146	18913	18726	18493	19240	18820	55	5640	500	13270	10	1	10906701	2079	2382.50	3.03	12	0.17	8.00	6288.00	29450	20231206	-35.28	15020	20230727	26.90	25400	-24.96	20240104	18140	5.07	20240418	29450	-35.28	20231206	15020	26.90	20230727	3.85	N	032300	500	54 억		72451	N	N	0	N	00	N
38	20240424	120415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18890	-70	5	-0.37	293426790	15486	76.99	18990	19090	18810	24600	13280	18960	18947.84	0.66	0	-2534	19333	19146	18913	18726	18493	19240	18820	55	5640	500	13270	10	1	10906701	2060	2361.25	3.00	12	0.14	8.00	6288.00	29450	20231206	-35.86	15020	20230727	25.77	25400	-25.63	20240104	18140	4.13	20240418	29450	-35.86	20231206	15020	25.77	20230727	3.85	N	032300	500	54 억		72451	N	N	0	N	00	N
39	20240424	110413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18910	-50	5	-0.26	269331990	14209	70.65	18990	19090	18810	24600	13280	18960	18955.01	0.66	0	-2523	19333	19146	18913	18726	18493	19240	18820	55	5640	500	13270	10	1	10906701	2062	2363.75	3.01	12	0.13	8.00	6288.00	29450	20231206	-35.79	15020	20230727	25.90	25400	-25.55	20240104	18140	4.24	20240418	29450	-35.79	20231206	15020	25.90	20230727	3.85	N	032300	500	54 억		72451	N	N	0	N	00	N
40	20240424	100413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18980	20	2	0.11	159890380	8420	41.86	18990	19090	18900	24600	13280	18960	18989.53	0.66	0	1993	19333	19146	18913	18726	18493	19240	18820	55	5640	500	13270	10	1	10906701	2070	2372.50	3.02	12	0.08	8.00	6288.00	29450	20231206	-35.55	15020	20230727	26.36	25400	-25.28	20240104	18140	4.63	20240418	29450	-35.55	20231206	15020	26.36	20230727	3.85	N	032300	500	54 억		72451	N	N	0	N	00	N
41	20240424	090414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19050	90	2	0.47	16425060	866	4.31	18990	19090	18940	24600	13280	18960	18966.99	0.66	0	-459	19333	19146	18913	18726	18493	19240	18820	55	5640	500	13270	10	1	10906701	2078	2381.25	3.03	12	0.01	8.00	6288.00	29450	20231206	-35.31	15020	20230727	26.83	25400	-25.00	20240104	18140	5.02	20240418	29450	-35.31	20231206	15020	26.83	20230727	3.85	N	032300	500	54 억		72451	N	N	0	N	00	N
42	20240423	160405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18960	110	2	0.58	366251260	19431	75.21	18770	19100	18680	24500	13200	18850	18848.81	0.69	0	-2950	19630	19240	18960	18570	18290	19100	18430	55	5650	500	13190	10	1	10906701	2068	2370.00	3.02	12	0.18	8.00	6288.00	29450	20231206	-35.62	15020	20230727	26.23	25400	-25.35	20240104	18140	4.52	20240418	29450	-35.62	20231206	15020	26.23	20230727	3.80	N	032300	500	54 억		75400	N	N	0	N	00	N
43	20240423	150413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18920	70	2	0.37	333329870	17689	68.47	18770	19100	18680	24500	13200	18850	18843.91	0.69	0	-3278	19630	19240	18960	18570	18290	19100	18430	55	5650	500	13190	10	1	10906701	2064	2365.00	3.01	12	0.16	8.00	6288.00	29450	20231206	-35.76	15020	20230727	25.97	25400	-25.51	20240104	18140	4.30	20240418	29450	-35.76	20231206	15020	25.97	20230727	3.80	N	032300	500	54 억		75400	N	N	0	N	00	N
44	20240423	140414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18750	-100	5	-0.53	301856310	16021	62.01	18770	19100	18680	24500	13200	18850	18841.29	0.69	0	-3702	19630	19240	18960	18570	18290	19100	18430	55	5650	500	13190	10	1	10906701	2045	2343.75	2.98	12	0.15	8.00	6288.00	29450	20231206	-36.33	15020	20230727	24.83	25400	-26.18	20240104	18140	3.36	20240418	29450	-36.33	20231206	15020	24.83	20230727	3.80	N	032300	500	54 억		75400	N	N	0	N	00	N
45	20240423	130411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18880	30	2	0.16	257431520	13667	52.90	18770	19100	18680	24500	13200	18850	18835.99	0.69	0	-3419	19630	19240	18960	18570	18290	19100	18430	55	5650	500	13190	10	1	10906701	2059	2360.00	3.00	12	0.13	8.00	6288.00	29450	20231206	-35.89	15020	20230727	25.70	25400	-25.67	20240104	18140	4.08	20240418	29450	-35.89	20231206	15020	25.70	20230727	3.80	N	032300	500	54 억		75400	N	N	0	N	00	N
46	20240423	120411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18770	-80	5	-0.42	219240150	11637	45.04	18770	19100	18680	24500	13200	18850	18839.92	0.69	0	-3440	19630	19240	18960	18570	18290	19100	18430	55	5650	500	13190	10	1	10906701	2047	2346.25	2.99	12	0.11	8.00	6288.00	29450	20231206	-36.26	15020	20230727	24.97	25400	-26.10	20240104	18140	3.47	20240418	29450	-36.26	20231206	15020	24.97	20230727	3.80	N	032300	500	54 억		75400	N	N	0	N	00	N
47	20240423	110411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18710	-140	5	-0.74	183831550	9745	37.72	18770	19100	18680	24500	13200	18850	18864.19	0.69	0	-3547	19630	19240	18960	18570	18290	19100	18430	55	5650	500	13190	10	1	10906701	2041	2338.75	2.98	12	0.09	8.00	6288.00	29450	20231206	-36.47	15020	20230727	24.57	25400	-26.34	20240104	18140	3.14	20240418	29450	-36.47	20231206	15020	24.57	20230727	3.80	N	032300	500	54 억		75400	N	N	0	N	00	N
48	20240423	100412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18970	120	2	0.64	85029850	4495	17.40	18770	19100	18770	24500	13200	18850	18916.54	0.69	0	649	19630	19240	18960	18570	18290	19100	18430	55	5650	500	13190	10	1	10906701	2069	2371.25	3.02	12	0.04	8.00	6288.00	29450	20231206	-35.59	15020	20230727	26.30	25400	-25.31	20240104	18140	4.58	20240418	29450	-35.59	20231206	15020	26.30	20230727	3.80	N	032300	500	54 억		75400	N	N	0	N	00	N
49	20240423	090412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18850	0	3	0.00	15933070	847	3.28	18770	18850	18770	24500	13200	18850	18811.18	0.69	0	441	19630	19240	18960	18570	18290	19100	18430	55	5650	500	13190	10	1	10906701	2056	2356.25	3.00	12	0.01	8.00	6288.00	29450	20231206	-35.99	15020	20230727	25.50	25400	-25.79	20240104	18140	3.91	20240418	29450	-35.99	20231206	15020	25.50	20230727	3.80	N	032300	500	54 억		75400	N	N	0	N	00	N
50	20240422	160411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18850	-120	5	-0.63	471506780	24810	47.97	18970	19350	18680	24650	13280	18970	19004.72	0.73	0	-4031	19716	19342	18836	18462	17956	19530	18650	55	5680	500	13270	10	1	10906701	2056	2356.25	3.00	12	0.23	8.00	6288.00	29450	20231206	-35.99	15020	20230727	25.50	25400	-25.79	20240104	18140	3.91	20240418	29450	-35.99	20231206	15020	25.50	20230727	3.87	N	032300	500	54 억		79432	N	N	0	N	00	N
51	20240422	150410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18930	-40	5	-0.21	453754890	23869	46.15	18970	19350	18680	24650	13280	18970	19010.22	0.73	0	-3810	19716	19342	18836	18462	17956	19530	18650	55	5680	500	13270	10	1	10906701	2065	2366.25	3.01	12	0.22	8.00	6288.00	29450	20231206	-35.72	15020	20230727	26.03	25400	-25.47	20240104	18140	4.36	20240418	29450	-35.72	20231206	15020	26.03	20230727	3.87	N	032300	500	54 억		79432	N	N	0	N	00	N
52	20240422	140410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18930	-40	5	-0.21	402443720	21151	40.90	18970	19350	18890	24650	13280	18970	19027.17	0.73	0	-4050	19716	19342	18836	18462	17956	19530	18650	55	5680	500	13270	10	1	10906701	2065	2366.25	3.01	12	0.19	8.00	6288.00	29450	20231206	-35.72	15020	20230727	26.03	25400	-25.47	20240104	18140	4.36	20240418	29450	-35.72	20231206	15020	26.03	20230727	3.87	N	032300	500	54 억		79432	N	N	0	N	00	N
53	20240422	130409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19030	60	2	0.32	353020270	18544	35.86	18970	19350	18890	24650	13280	18970	19036.90	0.73	0	-3457	19716	19342	18836	18462	17956	19530	18650	55	5680	500	13270	10	1	10906701	2076	2378.75	3.03	12	0.17	8.00	6288.00	29450	20231206	-35.38	15020	20230727	26.70	25400	-25.08	20240104	18140	4.91	20240418	29450	-35.38	20231206	15020	26.70	20230727	3.87	N	032300	500	54 억		79432	N	N	0	N	00	N
54	20240422	120409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19020	50	2	0.26	342432740	17987	34.78	18970	19350	18890	24650	13280	18970	19037.79	0.73	0	-3417	19716	19342	18836	18462	17956	19530	18650	55	5680	500	13270	10	1	10906701	2074	2377.50	3.02	12	0.16	8.00	6288.00	29450	20231206	-35.42	15020	20230727	26.63	25400	-25.12	20240104	18140	4.85	20240418	29450	-35.42	20231206	15020	26.63	20230727	3.87	N	032300	500	54 억		79432	N	N	0	N	00	N
55	20240422	110409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19000	30	2	0.16	314048740	16491	31.89	18970	19350	18890	24650	13280	18970	19043.64	0.73	0	-2815	19716	19342	18836	18462	17956	19530	18650	55	5680	500	13270	10	1	10906701	2072	2375.00	3.02	12	0.15	8.00	6288.00	29450	20231206	-35.48	15020	20230727	26.50	25400	-25.20	20240104	18140	4.74	20240418	29450	-35.48	20231206	15020	26.50	20230727	3.87	N	032300	500	54 억		79432	N	N	0	N	00	N
56	20240422	100411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19080	110	2	0.58	216272070	11325	21.90	18970	19350	18900	24650	13280	18970	19096.87	0.73	0	-1232	19716	19342	18836	18462	17956	19530	18650	55	5680	500	13270	10	1	10906701	2081	2385.00	3.03	12	0.10	8.00	6288.00	29450	20231206	-35.21	15020	20230727	27.03	25400	-24.88	20240104	18140	5.18	20240418	29450	-35.21	20231206	15020	27.03	20230727	3.87	N	032300	500	54 억		79432	N	N	0	N	00	N
57	20240422	090410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18970	0	3	0.00	4647650	245	0.47	18970	18970	18970	24650	13280	18970	18970.00	0.73	0	-23	19716	19342	18836	18462	17956	19530	18650	55	5680	500	13270	10	1	10906701	2069	2371.25	3.02	12	0.00	8.00	6288.00	29450	20231206	-35.59	15020	20230727	26.30	25400	-25.31	20240104	18140	4.58	20240418	29450	-35.59	20231206	15020	26.30	20230727	3.87	N	032300	500	54 억		79432	N	N	0	N	00	N
58	20240419	160354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18970	170	2	0.90	972744620	51718	163.14	18800	19210	18330	24400	13160	18800	18808.62	0.77	0	-5078	19280	19040	18590	18350	17900	19160	18470	55	5600	500	13160	10	1	10906701	2069	2371.25	3.02	12	0.47	8.00	6288.00	29450	20231206	-35.59	15020	20230727	26.30	25400	-25.31	20240104	18140	4.58	20240418	29450	-35.59	20231206	15020	26.30	20230727	3.90	N	032300	500	54 억		84510	N	N	0	N	00	N
59	20240419	150356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18730	-70	5	-0.37	924660170	49179	155.13	18800	19210	18330	24400	13160	18800	18801.93	0.77	0	-4498	19280	19040	18590	18350	17900	19160	18470	55	5600	500	13160	10	1	10906701	2043	2341.25	2.98	12	0.45	8.00	6288.00	29450	20231206	-36.40	15020	20230727	24.70	25400	-26.26	20240104	18140	3.25	20240418	29450	-36.40	20231206	15020	24.70	20230727	3.90	N	032300	500	54 억		84510	N	N	0	N	00	N
60	20240419	140352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18820	20	2	0.11	842395590	44822	141.39	18800	19210	18330	24400	13160	18800	18794.24	0.77	0	-3388	19280	19040	18590	18350	17900	19160	18470	55	5600	500	13160	10	1	10906701	2053	2352.50	2.99	12	0.41	8.00	6288.00	29450	20231206	-36.10	15020	20230727	25.30	25400	-25.91	20240104	18140	3.75	20240418	29450	-36.10	20231206	15020	25.30	20230727	3.90	N	032300	500	54 억		84510	N	N	0	N	00	N
61	20240419	130355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18490	-310	5	-1.65	714832640	38056	120.04	18800	19210	18330	24400	13160	18800	18783.70	0.77	0	-2315	19280	19040	18590	18350	17900	19160	18470	55	5600	500	13160	10	1	10906701	2017	2311.25	2.94	12	0.35	8.00	6288.00	29450	20231206	-37.22	15020	20230727	23.10	25400	-27.20	20240104	18140	1.93	20240418	29450	-37.22	20231206	15020	23.10	20230727	3.90	N	032300	500	54 억		84510	N	N	0	N	00	N
62	20240419	120353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18350	-450	5	-2.39	638775500	33932	107.03	18800	19210	18330	24400	13160	18800	18825.17	0.77	0	-3837	19280	19040	18590	18350	17900	19160	18470	55	5600	500	13160	10	1	10906701	2001	2293.75	2.92	12	0.31	8.00	6288.00	29450	20231206	-37.69	15020	20230727	22.17	25400	-27.76	20240104	18140	1.16	20240418	29450	-37.69	20231206	15020	22.17	20230727	3.90	N	032300	500	54 억		84510	N	N	0	N	00	N
63	20240419	110356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18790	-10	5	-0.05	477746260	25203	79.50	18800	19210	18620	24400	13160	18800	18955.93	0.77	0	-6155	19280	19040	18590	18350	17900	19160	18470	55	5600	500	13160	10	1	10906701	2049	2348.75	2.99	12	0.23	8.00	6288.00	29450	20231206	-36.20	15020	20230727	25.10	25400	-26.02	20240104	18140	3.58	20240418	29450	-36.20	20231206	15020	25.10	20230727	3.90	N	032300	500	54 억		84510	N	N	0	N	00	N
64	20240419	100355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19170	370	2	1.97	308003530	16280	51.35	18800	19210	18620	24400	13160	18800	18919.14	0.77	0	-464	19280	19040	18590	18350	17900	19160	18470	55	5600	500	13160	10	1	10906701	2091	2396.25	3.05	12	0.15	8.00	6288.00	29450	20231206	-34.91	15020	20230727	27.63	25400	-24.53	20240104	18140	5.68	20240418	29450	-34.91	20231206	15020	27.63	20230727	3.90	N	032300	500	54 억		84510	N	N	0	N	00	N
65	20240419	090352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18620	-180	5	-0.96	33646360	1794	5.66	18800	18930	18620	24400	13160	18800	18754.94	0.77	0	-1647	19280	19040	18590	18350	17900	19160	18470	55	5600	500	13160	10	1	10906701	2031	2327.50	2.96	12	0.02	8.00	6288.00	29450	20231206	-36.77	15020	20230727	23.97	25400	-26.69	20240104	18140	2.65	20240418	29450	-36.77	20231206	15020	23.97	20230727	3.90	N	032300	500	54 억		84510	N	N	0	N	00	N
66	20240418	160352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18800	510	2	2.79	575656930	30867	54.04	18140	18830	18140	23750	12810	18290	18649.46	0.69	0	8834	19036	18662	18476	18102	17916	18570	18010	55	5460	500	12800	10	1	10906701	2050	2350.00	2.99	12	0.28	8.00	6288.00	29450	20231206	-36.16	15020	20230727	25.17	25400	-25.98	20240104	18140	3.64	20240418	29450	-36.16	20231206	15020	25.17	20230727	4.03	N	032300	500	54 억		75537	N	N	0	N	00	N
67	20240418	150353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18820	530	2	2.90	552256400	29622	51.86	18140	18830	18140	23750	12810	18290	18643.47	0.69	0	8899	19036	18662	18476	18102	17916	18570	18010	55	5460	500	12800	10	1	10906701	2053	2352.50	2.99	12	0.27	8.00	6288.00	29450	20231206	-36.10	15020	20230727	25.30	25400	-25.91	20240104	18140	3.75	20240418	29450	-36.10	20231206	15020	25.30	20230727	4.03	N	032300	500	54 억		75537	N	N	0	N	00	N
68	20240418	140354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18760	470	2	2.57	447978640	24059	42.12	18140	18790	18140	23750	12810	18290	18620.02	0.69	0	9484	19036	18662	18476	18102	17916	18570	18010	55	5460	500	12800	10	1	10906701	2046	2345.00	2.98	12	0.22	8.00	6288.00	29450	20231206	-36.30	15020	20230727	24.90	25400	-26.14	20240104	18140	3.42	20240418	29450	-36.30	20231206	15020	24.90	20230727	4.03	N	032300	500	54 억		75537	N	N	0	N	00	N
69	20240418	130353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18780	490	2	2.68	442985810	23793	41.66	18140	18790	18140	23750	12810	18290	18618.34	0.69	0	9511	19036	18662	18476	18102	17916	18570	18010	55	5460	500	12800	10	1	10906701	2048	2347.50	2.99	12	0.22	8.00	6288.00	29450	20231206	-36.23	15020	20230727	25.03	25400	-26.06	20240104	18140	3.53	20240418	29450	-36.23	20231206	15020	25.03	20230727	4.03	N	032300	500	54 억		75537	N	N	0	N	00	N
70	20240418	120352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18690	400	2	2.19	418163930	22470	39.34	18140	18750	18140	23750	12810	18290	18609.89	0.69	0	9494	19036	18662	18476	18102	17916	18570	18010	55	5460	500	12800	10	1	10906701	2038	2336.25	2.97	12	0.21	8.00	6288.00	29450	20231206	-36.54	15020	20230727	24.43	25400	-26.42	20240104	18140	3.03	20240418	29450	-36.54	20231206	15020	24.43	20230727	4.03	N	032300	500	54 억		75537	N	N	0	N	00	N
71	20240418	110353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18730	440	2	2.41	326356860	17550	30.73	18140	18750	18140	23750	12810	18290	18595.85	0.69	0	7756	19036	18662	18476	18102	17916	18570	18010	55	5460	500	12800	10	1	10906701	2043	2341.25	2.98	12	0.16	8.00	6288.00	29450	20231206	-36.40	15020	20230727	24.70	25400	-26.26	20240104	18140	3.25	20240418	29450	-36.40	20231206	15020	24.70	20230727	4.03	N	032300	500	54 억		75537	N	N	0	N	00	N
72	20240418	100354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18680	390	2	2.13	164438780	8884	15.55	18140	18680	18140	23750	12810	18290	18509.57	0.69	0	4291	19036	18662	18476	18102	17916	18570	18010	55	5460	500	12800	10	1	10906701	2037	2335.00	2.97	12	0.08	8.00	6288.00	29450	20231206	-36.57	15020	20230727	24.37	25400	-26.46	20240104	18140	2.98	20240418	29450	-36.57	20231206	15020	24.37	20230727	4.03	N	032300	500	54 억		75537	N	N	0	N	00	N
73	20240418	090353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18370	80	2	0.44	17012600	934	1.64	18140	18380	18140	23750	12810	18290	18214.69	0.69	0	-91	19036	18662	18476	18102	17916	18570	18010	55	5460	500	12800	10	1	10906701	2004	2296.25	2.92	12	0.01	8.00	6288.00	29450	20231206	-37.62	15020	20230727	22.30	25400	-27.68	20240104	18140	1.27	20240418	29450	-37.62	20231206	15020	22.30	20230727	4.03	N	032300	500	54 억		75537	N	N	0	N	00	N
74	20240417	160348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18290	-440	5	-2.35	1048749650	56605	92.57	18600	18850	18290	24300	13120	18730	18527.93	0.66	0	3403	20176	19452	19076	18352	17976	19265	18165	55	5570	500	13110	10	1	10906701	1995	2286.25	2.91	12	0.52	8.00	6288.00	29450	20231206	-37.89	15020	20230727	21.77	25400	-27.99	20240104	18290	0.00	20240417	29450	-37.89	20231206	15020	21.77	20230727	4.06	N	032300	500	54 억		72130	N	N	0	N	00	N
75	20240417	150355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18370	-360	5	-1.92	972501950	52443	85.77	18600	18850	18360	24300	13120	18730	18543.98	0.66	0	3622	20176	19452	19076	18352	17976	19265	18165	55	5570	500	13110	10	1	10906701	2004	2296.25	2.92	12	0.48	8.00	6288.00	29450	20231206	-37.62	15020	20230727	22.30	25400	-27.68	20240104	18360	0.05	20240417	29450	-37.62	20231206	15020	22.30	20230727	4.06	N	032300	500	54 억		72130	N	N	0	N	00	N
76	20240417	140352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18460	-270	5	-1.44	822854850	44321	72.48	18600	18850	18360	24300	13120	18730	18565.80	0.66	0	3025	20176	19452	19076	18352	17976	19265	18165	55	5570	500	13110	10	1	10906701	2013	2307.50	2.94	12	0.41	8.00	6288.00	29450	20231206	-37.32	15020	20230727	22.90	25400	-27.32	20240104	18360	0.54	20240417	29450	-37.32	20231206	15020	22.90	20230727	4.06	N	032300	500	54 억		72130	N	N	0	N	00	N
77	20240417	130354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18450	-280	5	-1.49	780068400	41997	68.68	18600	18850	18360	24300	13120	18730	18574.38	0.66	0	3120	20176	19452	19076	18352	17976	19265	18165	55	5570	500	13110	10	1	10906701	2012	2306.25	2.93	12	0.39	8.00	6288.00	29450	20231206	-37.35	15020	20230727	22.84	25400	-27.36	20240104	18360	0.49	20240417	29450	-37.35	20231206	15020	22.84	20230727	4.06	N	032300	500	54 억		72130	N	N	0	N	00	N
78	20240417	120354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18540	-190	5	-1.01	593933040	31911	52.19	18600	18850	18490	24300	13120	18730	18612.17	0.66	0	4288	20176	19452	19076	18352	17976	19265	18165	55	5570	500	13110	10	1	10906701	2022	2317.50	2.95	12	0.29	8.00	6288.00	29450	20231206	-37.05	15020	20230727	23.44	25400	-27.01	20240104	18490	0.27	20240417	29450	-37.05	20231206	15020	23.44	20230727	4.06	N	032300	500	54 억		72130	N	N	0	N	00	N
79	20240417	110356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18590	-140	5	-0.75	559844590	30073	49.18	18600	18850	18490	24300	13120	18730	18616.19	0.66	0	4119	20176	19452	19076	18352	17976	19265	18165	55	5570	500	13110	10	1	10906701	2028	2323.75	2.96	12	0.28	8.00	6288.00	29450	20231206	-36.88	15020	20230727	23.77	25400	-26.81	20240104	18490	0.54	20240417	29450	-36.88	20231206	15020	23.77	20230727	4.06	N	032300	500	54 억		72130	N	N	0	N	00	N
80	20240417	100352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18680	-50	5	-0.27	474158080	25460	41.64	18600	18850	18490	24300	13120	18730	18623.65	0.66	0	5467	20176	19452	19076	18352	17976	19265	18165	55	5570	500	13110	10	1	10906701	2037	2335.00	2.97	12	0.23	8.00	6288.00	29450	20231206	-36.57	15020	20230727	24.37	25400	-26.46	20240104	18490	1.03	20240417	29450	-36.57	20231206	15020	24.37	20230727	4.06	N	032300	500	54 억		72130	N	N	0	N	00	N
81	20240417	090351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18600	-130	5	-0.69	253231300	13586	22.22	18600	18850	18530	24300	13120	18730	18639.14	0.66	0	6590	20176	19452	19076	18352	17976	19265	18165	55	5570	500	13110	10	1	10906701	2029	2325.00	2.96	12	0.12	8.00	6288.00	29450	20231206	-36.84	15020	20230727	23.83	25400	-26.77	20240104	18530	0.38	20240417	29450	-36.84	20231206	15020	23.83	20230727	4.06	N	032300	500	54 억		72130	N	N	0	N	00	N
82	20240416	160355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18730	-1090	5	-5.50	1150572690	60465	131.90	19730	19800	18700	25750	13880	19820	19030.20	0.70	0	-3958	20553	20186	19983	19616	19413	20085	19515	55	5930	500	13870	10	1	10906701	2043	2341.25	2.98	12	0.55	8.00	6288.00	29450	20231206	-36.40	15020	20230727	24.70	25400	-26.26	20240104	18700	0.16	20240416	29450	-36.40	20231206	15020	24.70	20230727	4.16	N	032300	500	54 억		76089	N	N	0	N	00	N
83	20240416	150352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18750	-1070	5	-5.40	1043783330	54767	119.47	19730	19800	18750	25750	13880	19820	19058.62	0.70	0	-4433	20553	20186	19983	19616	19413	20085	19515	55	5930	500	13870	10	1	10906701	2045	2343.75	2.98	12	0.50	8.00	6288.00	29450	20231206	-36.33	15020	20230727	24.83	25400	-26.18	20240104	18750	0.00	20240416	29450	-36.33	20231206	15020	24.83	20230727	4.16	N	032300	500	54 억		76089	N	N	0	N	00	N
84	20240416	140351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18850	-970	5	-4.89	876349450	45863	100.04	19730	19800	18750	25750	13880	19820	19107.98	0.70	0	-2365	20553	20186	19983	19616	19413	20085	19515	55	5930	500	13870	10	1	10906701	2056	2356.25	3.00	12	0.42	8.00	6288.00	29450	20231206	-35.99	15020	20230727	25.50	25400	-25.79	20240104	18750	0.53	20240416	29450	-35.99	20231206	15020	25.50	20230727	4.16	N	032300	500	54 억		76089	N	N	0	N	00	N
85	20240416	130353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18850	-970	5	-4.89	811112860	42407	92.50	19730	19800	18750	25750	13880	19820	19126.86	0.70	0	-2395	20553	20186	19983	19616	19413	20085	19515	55	5930	500	13870	10	1	10906701	2056	2356.25	3.00	12	0.39	8.00	6288.00	29450	20231206	-35.99	15020	20230727	25.50	25400	-25.79	20240104	18750	0.53	20240416	29450	-35.99	20231206	15020	25.50	20230727	4.16	N	032300	500	54 억		76089	N	N	0	N	00	N
86	20240416	120354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18860	-960	5	-4.84	791194680	41350	90.20	19730	19800	18750	25750	13880	19820	19134.09	0.70	0	-2388	20553	20186	19983	19616	19413	20085	19515	55	5930	500	13870	10	1	10906701	2057	2357.50	3.00	12	0.38	8.00	6288.00	29450	20231206	-35.96	15020	20230727	25.57	25400	-25.75	20240104	18750	0.59	20240416	29450	-35.96	20231206	15020	25.57	20230727	4.16	N	032300	500	54 억		76089	N	N	0	N	00	N
87	20240416	110352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18800	-1020	5	-5.15	703837520	36709	80.08	19730	19800	18790	25750	13880	19820	19173.43	0.70	0	-2040	20553	20186	19983	19616	19413	20085	19515	55	5930	500	13870	10	1	10906701	2050	2350.00	2.99	12	0.34	8.00	6288.00	29450	20231206	-36.16	15020	20230727	25.17	25400	-25.98	20240104	18790	0.05	20240416	29450	-36.16	20231206	15020	25.17	20230727	4.16	N	032300	500	54 억		76089	N	N	0	N	00	N
88	20240416	100348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19050	-770	5	-3.88	428197130	22158	48.33	19730	19800	18990	25750	13880	19820	19324.72	0.70	0	-378	20553	20186	19983	19616	19413	20085	19515	55	5930	500	13870	10	1	10906701	2078	2381.25	3.03	12	0.20	8.00	6288.00	29450	20231206	-35.31	15020	20230727	26.83	25400	-25.00	20240104	18990	0.32	20240416	29450	-35.31	20231206	15020	26.83	20230727	4.16	N	032300	500	54 억		76089	N	N	0	N	00	N
89	20240416	090347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19590	-230	5	-1.16	35957260	1830	3.99	19730	19730	19570	25750	13880	19820	19648.78	0.70	0	-64	20553	20186	19983	19616	19413	20085	19515	55	5930	500	13870	10	1	10906701	2137	2448.75	3.12	12	0.02	8.00	6288.00	29450	20231206	-33.48	15020	20230727	30.43	25400	-22.87	20240104	19570	0.10	20240416	29450	-33.48	20231206	15020	30.43	20230727	4.16	N	032300	500	54 억		76089	N	N	0	N	00	N
90	20240415	160347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19820	-580	5	-2.84	873990940	43955	144.65	20250	20350	19780	26500	14300	20400	19883.77	0.77	0	-7341	21100	20750	20500	20150	19900	20925	20325	55	6100	500	14280	10	1	10906701	2162	2477.50	3.15	12	0.40	8.00	6288.00	29450	20231206	-32.70	15020	20230727	31.96	25400	-21.97	20240104	19780	0.20	20240415	29450	-32.70	20231206	15020	31.96	20230727	4.16	N	032300	500	54 억		83543	N	N	0	N	00	N
91	20240415	150350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19800	-600	5	-2.94	798834660	40167	132.18	20250	20350	19780	26500	14300	20400	19887.83	0.77	0	-5866	21100	20750	20500	20150	19900	20925	20325	55	6100	500	14280	10	1	10906701	2160	2475.00	3.15	12	0.37	8.00	6288.00	29450	20231206	-32.77	15020	20230727	31.82	25400	-22.05	20240104	19780	0.10	20240415	29450	-32.77	20231206	15020	31.82	20230727	4.16	N	032300	500	54 억		83543	N	N	0	N	00	N
92	20240415	140346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19900	-500	5	-2.45	683822580	34366	113.09	20250	20350	19780	26500	14300	20400	19898.23	0.77	0	-3661	21100	20750	20500	20150	19900	20925	20325	55	6100	500	14280	10	1	10906701	2170	2487.50	3.16	12	0.32	8.00	6288.00	29450	20231206	-32.43	15020	20230727	32.49	25400	-21.65	20240104	19780	0.61	20240415	29450	-32.43	20231206	15020	32.49	20230727	4.16	N	032300	500	54 억		83543	N	N	0	N	00	N
93	20240415	130345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19890	-510	5	-2.50	536135200	26933	88.63	20250	20350	19780	26500	14300	20400	19906.26	0.77	0	-4591	21100	20750	20500	20150	19900	20925	20325	55	6100	500	14280	10	1	10906701	2169	2486.25	3.16	12	0.25	8.00	6288.00	29450	20231206	-32.46	15020	20230727	32.42	25400	-21.69	20240104	19780	0.56	20240415	29450	-32.46	20231206	15020	32.42	20230727	4.16	N	032300	500	54 억		83543	N	N	0	N	00	N
94	20240415	120348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19850	-550	5	-2.70	499279520	25077	82.52	20250	20350	19780	26500	14300	20400	19909.86	0.77	0	-4419	21100	20750	20500	20150	19900	20925	20325	55	6100	500	14280	10	1	10906701	2165	2481.25	3.16	12	0.23	8.00	6288.00	29450	20231206	-32.60	15020	20230727	32.16	25400	-21.85	20240104	19780	0.35	20240415	29450	-32.60	20231206	15020	32.16	20230727	4.16	N	032300	500	54 억		83543	N	N	0	N	00	N
95	20240415	110348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19930	-470	5	-2.30	415157970	20844	68.59	20250	20350	19780	26500	14300	20400	19917.38	0.77	0	-3813	21100	20750	20500	20150	19900	20925	20325	55	6100	500	14280	10	1	10906701	2174	2491.25	3.17	12	0.19	8.00	6288.00	29450	20231206	-32.33	15020	20230727	32.69	25400	-21.54	20240104	19780	0.76	20240415	29450	-32.33	20231206	15020	32.69	20230727	4.16	N	032300	500	54 억		83543	N	N	0	N	00	N
96	20240415	100348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19980	-420	5	-2.06	365159130	18331	60.32	20250	20350	19780	26500	14300	20400	19920.31	0.77	0	-2409	21100	20750	20500	20150	19900	20925	20325	55	6100	500	14280	10	1	10906701	2179	2497.50	3.18	12	0.17	8.00	6288.00	29450	20231206	-32.16	15020	20230727	33.02	25400	-21.34	20240104	19780	1.01	20240415	29450	-32.16	20231206	15020	33.02	20230727	4.16	N	032300	500	54 억		83543	N	N	0	N	00	N
97	20240415	090349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20150	-250	5	-1.23	43727850	2166	7.13	20250	20300	20100	26500	14300	20400	20188.30	0.77	0	-459	21100	20750	20500	20150	19900	20925	20325	55	6100	500	14280	50	1	10906701	2198	2518.75	3.20	12	0.02	8.00	6288.00	29450	20231206	-31.58	15020	20230727	34.15	25400	-20.67	20240104	19990	0.80	20240408	29450	-31.58	20231206	15020	34.15	20230727	4.16	N	032300	500	54 억		83543	N	N	0	N	00	N
98	20240412	160347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20400	150	2	0.74	615225550	29976	206.55	20250	20850	20250	26300	14200	20250	20523.97	0.72	0	4651	20650	20450	20250	20050	19850	20550	20150	55	6050	500	14170	50	1	10906701	2225	2550.00	3.24	12	0.27	8.00	6288.00	29450	20231206	-30.73	15020	20230727	35.82	25400	-19.69	20240104	19990	2.05	20240408	29450	-30.73	20231206	15020	35.82	20230727	4.16	N	032300	500	54 억		78892	N	N	0	N	00	N
99	20240412	150346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20400	150	2	0.74	428115050	20769	143.11	20250	20850	20250	26300	14200	20250	20613.18	0.72	0	-658	20650	20450	20250	20050	19850	20550	20150	55	6050	500	14170	50	1	10906701	2225	2550.00	3.24	12	0.19	8.00	6288.00	29450	20231206	-30.73	15020	20230727	35.82	25400	-19.69	20240104	19990	2.05	20240408	29450	-30.73	20231206	15020	35.82	20230727	4.16	N	032300	500	54 억		78892	N	N	0	N	00	N
100	20240412	140346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20650	400	2	1.98	354500700	17176	118.35	20250	20850	20250	26300	14200	20250	20639.30	0.72	0	-691	20650	20450	20250	20050	19850	20550	20150	55	6050	500	14170	50	1	10906701	2252	2581.25	3.28	12	0.16	8.00	6288.00	29450	20231206	-29.88	15020	20230727	37.48	25400	-18.70	20240104	19990	3.30	20240408	29450	-29.88	20231206	15020	37.48	20230727	4.16	N	032300	500	54 억		78892	N	N	0	N	00	N
101	20240412	130344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20650	400	2	1.98	290334800	14066	96.92	20250	20850	20250	26300	14200	20250	20640.89	0.72	0	170	20650	20450	20250	20050	19850	20550	20150	55	6050	500	14170	50	1	10906701	2252	2581.25	3.28	12	0.13	8.00	6288.00	29450	20231206	-29.88	15020	20230727	37.48	25400	-18.70	20240104	19990	3.30	20240408	29450	-29.88	20231206	15020	37.48	20230727	4.16	N	032300	500	54 억		78892	N	N	0	N	00	N
102	20240412	120346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20750	500	2	2.47	255909250	12404	85.47	20250	20850	20250	26300	14200	20250	20631.19	0.72	0	1103	20650	20450	20250	20050	19850	20550	20150	55	6050	500	14170	50	1	10906701	2263	2593.75	3.30	12	0.11	8.00	6288.00	29450	20231206	-29.54	15020	20230727	38.15	25400	-18.31	20240104	19990	3.80	20240408	29450	-29.54	20231206	15020	38.15	20230727	4.16	N	032300	500	54 억		78892	N	N	0	N	00	N
103	20240412	110344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20750	500	2	2.47	199636150	9695	66.80	20250	20800	20250	26300	14200	20250	20591.66	0.72	0	1748	20650	20450	20250	20050	19850	20550	20150	55	6050	500	14170	50	1	10906701	2263	2593.75	3.30	12	0.09	8.00	6288.00	29450	20231206	-29.54	15020	20230727	38.15	25400	-18.31	20240104	19990	3.80	20240408	29450	-29.54	20231206	15020	38.15	20230727	4.16	N	032300	500	54 억		78892	N	N	0	N	00	N
104	20240412	100345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20600	350	2	1.73	154479600	7518	51.80	20250	20750	20250	26300	14200	20250	20547.96	0.72	0	1890	20650	20450	20250	20050	19850	20550	20150	55	6050	500	14170	50	1	10906701	2247	2575.00	3.28	12	0.07	8.00	6288.00	29450	20231206	-30.05	15020	20230727	37.15	25400	-18.90	20240104	19990	3.05	20240408	29450	-30.05	20231206	15020	37.15	20230727	4.16	N	032300	500	54 억		78892	N	N	0	N	00	N
105	20240412	090345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20400	150	2	0.74	18905700	933	6.43	20250	20400	20250	26300	14200	20250	20263.34	0.72	0	220	20650	20450	20250	20050	19850	20550	20150	55	6050	500	14170	50	1	10906701	2225	2550.00	3.24	12	0.01	8.00	6288.00	29450	20231206	-30.73	15020	20230727	35.82	25400	-19.69	20240104	19990	2.05	20240408	29450	-30.73	20231206	15020	35.82	20230727	4.16	N	032300	500	54 억		78892	N	N	0	N	00	N
106	20240411	160342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	100	2	0.50	289613750	14322	98.22	20150	20450	20050	26150	14150	20150	20221.56	0.70	0	2742	20816	20482	20266	19932	19716	20650	20100	55	6000	500	14100	50	1	10906701	2209	2531.25	3.22	12	0.13	8.00	6288.00	29450	20231206	-31.24	15020	20230727	34.82	25400	-20.28	20240104	19990	1.30	20240408	29450	-31.24	20231206	15020	34.82	20230727	4.18	N	032300	500	54 억		76151	N	N	0	N	00	N
107	20240411	150348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20450	300	2	1.49	235411550	11652	79.91	20150	20450	20050	26150	14150	20150	20203.53	0.70	0	1910	20816	20482	20266	19932	19716	20650	20100	55	6000	500	14100	50	1	10906701	2230	2556.25	3.25	12	0.11	8.00	6288.00	29450	20231206	-30.56	15020	20230727	36.15	25400	-19.49	20240104	19990	2.30	20240408	29450	-30.56	20231206	15020	36.15	20230727	4.18	N	032300	500	54 억		76151	N	N	0	N	00	N
108	20240411	140348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	100	2	0.50	178292000	8839	60.62	20150	20300	20050	26150	14150	20150	20171.06	0.70	0	455	20816	20482	20266	19932	19716	20650	20100	55	6000	500	14100	50	1	10906701	2209	2531.25	3.22	12	0.08	8.00	6288.00	29450	20231206	-31.24	15020	20230727	34.82	25400	-20.28	20240104	19990	1.30	20240408	29450	-31.24	20231206	15020	34.82	20230727	4.18	N	032300	500	54 억		76151	N	N	0	N	00	N
109	20240411	130340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	100	2	0.50	132851550	6592	45.21	20150	20300	20050	26150	14150	20150	20153.45	0.70	0	-463	20816	20482	20266	19932	19716	20650	20100	55	6000	500	14100	50	1	10906701	2209	2531.25	3.22	12	0.06	8.00	6288.00	29450	20231206	-31.24	15020	20230727	34.82	25400	-20.28	20240104	19990	1.30	20240408	29450	-31.24	20231206	15020	34.82	20230727	4.18	N	032300	500	54 억		76151	N	N	0	N	00	N
110	20240411	120345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	100	2	0.50	118244000	5869	40.25	20150	20300	20050	26150	14150	20150	20147.21	0.70	0	-393	20816	20482	20266	19932	19716	20650	20100	55	6000	500	14100	50	1	10906701	2209	2531.25	3.22	12	0.05	8.00	6288.00	29450	20231206	-31.24	15020	20230727	34.82	25400	-20.28	20240104	19990	1.30	20240408	29450	-31.24	20231206	15020	34.82	20230727	4.18	N	032300	500	54 억		76151	N	N	0	N	00	N
111	20240411	110342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20200	50	2	0.25	101639800	5047	34.61	20150	20300	20050	26150	14150	20150	20138.66	0.70	0	-341	20816	20482	20266	19932	19716	20650	20100	55	6000	500	14100	50	1	10906701	2203	2525.00	3.21	12	0.05	8.00	6288.00	29450	20231206	-31.41	15020	20230727	34.49	25400	-20.47	20240104	19990	1.05	20240408	29450	-31.41	20231206	15020	34.49	20230727	4.18	N	032300	500	54 억		76151	N	N	0	N	00	N
112	20240411	100345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	100	2	0.50	72179700	3587	24.60	20150	20300	20050	26150	14150	20150	20122.58	0.70	0	-687	20816	20482	20266	19932	19716	20650	20100	55	6000	500	14100	50	1	10906701	2209	2531.25	3.22	12	0.03	8.00	6288.00	29450	20231206	-31.24	15020	20230727	34.82	25400	-20.28	20240104	19990	1.30	20240408	29450	-31.24	20231206	15020	34.82	20230727	4.18	N	032300	500	54 억		76151	N	N	0	N	00	N
113	20240411	090343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20200	50	2	0.25	5630650	279	1.91	20150	20250	20150	26150	14150	20150	20181.54	0.70	0	75	20816	20482	20266	19932	19716	20650	20100	55	6000	500	14100	50	1	10906701	2203	2525.00	3.21	12	0.00	8.00	6288.00	29450	20231206	-31.41	15020	20230727	34.49	25400	-20.47	20240104	19990	1.05	20240408	29450	-31.41	20231206	15020	34.49	20230727	4.18	N	032300	500	54 억		76151	N	N	0	N	00	N
114	20240409	160339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20150	0	3	0.00	282818250	13949	45.03	20050	20600	20050	26150	14150	20150	20277.10	0.71	0	-1641	20990	20570	20280	19860	19570	20425	19715	55	6000	500	14100	50	1	10906701	2198	2518.75	3.20	12	0.13	8.00	6288.00	29450	20231206	-31.58	15020	20230727	34.15	25400	-20.67	20240104	19990	0.80	20240408	29450	-31.58	20231206	15020	34.15	20230727	4.19	N	032300	500	54 억		77792	N	N	0	N	00	N
115	20240409	150341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20200	50	2	0.25	244251400	12037	38.86	20050	20600	20050	26150	14150	20150	20291.72	0.71	0	-1712	20990	20570	20280	19860	19570	20425	19715	55	6000	500	14100	50	1	10906701	2203	2525.00	3.21	12	0.11	8.00	6288.00	29450	20231206	-31.41	15020	20230727	34.49	25400	-20.47	20240104	19990	1.05	20240408	29450	-31.41	20231206	15020	34.49	20230727	4.19	N	032300	500	54 억		77792	N	N	0	N	00	N
116	20240409	140343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20350	200	2	0.99	211431300	10418	33.63	20050	20600	20050	26150	14150	20150	20294.81	0.71	0	-1504	20990	20570	20280	19860	19570	20425	19715	55	6000	500	14100	50	1	10906701	2220	2543.75	3.24	12	0.10	8.00	6288.00	29450	20231206	-30.90	15020	20230727	35.49	25400	-19.88	20240104	19990	1.80	20240408	29450	-30.90	20231206	15020	35.49	20230727	4.19	N	032300	500	54 억		77792	N	N	0	N	00	N
117	20240409	130338	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	100	2	0.50	191702200	9446	30.49	20050	20600	20050	26150	14150	20150	20294.54	0.71	0	-1504	20990	20570	20280	19860	19570	20425	19715	55	6000	500	14100	50	1	10906701	2209	2531.25	3.22	12	0.09	8.00	6288.00	29450	20231206	-31.24	15020	20230727	34.82	25400	-20.28	20240104	19990	1.30	20240408	29450	-31.24	20231206	15020	34.82	20230727	4.19	N	032300	500	54 억		77792	N	N	0	N	00	N
118	20240409	120342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20200	50	2	0.25	179199350	8830	28.51	20050	20600	20050	26150	14150	20150	20294.38	0.71	0	-1355	20990	20570	20280	19860	19570	20425	19715	55	6000	500	14100	50	1	10906701	2203	2525.00	3.21	12	0.08	8.00	6288.00	29450	20231206	-31.41	15020	20230727	34.49	25400	-20.47	20240104	19990	1.05	20240408	29450	-31.41	20231206	15020	34.49	20230727	4.19	N	032300	500	54 억		77792	N	N	0	N	00	N
119	20240409	110340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20300	150	2	0.74	151522350	7460	24.08	20050	20600	20050	26150	14150	20150	20311.31	0.71	0	-1243	20990	20570	20280	19860	19570	20425	19715	55	6000	500	14100	50	1	10906701	2214	2537.50	3.23	12	0.07	8.00	6288.00	29450	20231206	-31.07	15020	20230727	35.15	25400	-20.08	20240104	19990	1.55	20240408	29450	-31.07	20231206	15020	35.15	20230727	4.19	N	032300	500	54 억		77792	N	N	0	N	00	N
120	20240409	100338	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20400	250	2	1.24	105299800	5180	16.72	20050	20600	20050	26150	14150	20150	20328.15	0.71	0	-834	20990	20570	20280	19860	19570	20425	19715	55	6000	500	14100	50	1	10906701	2225	2550.00	3.24	12	0.05	8.00	6288.00	29450	20231206	-30.73	15020	20230727	35.82	25400	-19.69	20240104	19990	2.05	20240408	29450	-30.73	20231206	15020	35.82	20230727	4.19	N	032300	500	54 억		77792	N	N	0	N	00	N
121	20240409	090343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20050	-100	5	-0.50	32376550	1606	5.18	20050	20400	20050	26150	14150	20150	20159.74	0.71	0	-31	20990	20570	20280	19860	19570	20425	19715	55	6000	500	14100	50	1	10906701	2187	2506.25	3.19	12	0.01	8.00	6288.00	29450	20231206	-31.92	15020	20230727	33.49	25400	-21.06	20240104	19990	0.30	20240408	29450	-31.92	20231206	15020	33.49	20230727	4.19	N	032300	500	54 억		77792	N	N	0	N	00	N
122	20240408	160339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20150	-450	5	-2.18	607467260	30075	106.88	20600	20700	19990	26750	14450	20600	20198.76	0.69	0	2466	21266	20932	20666	20332	20066	21100	20500	55	6150	500	14420	50	1	10906701	2198	2518.75	3.20	12	0.28	8.00	6288.00	29450	20231206	-31.58	15020	20230727	34.15	25400	-20.67	20240104	19990	0.80	20240408	29450	-31.58	20231206	15020	34.15	20230727	4.19	N	032300	500	54 억		75326	N	N	0	N	00	N
123	20240408	150339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	-350	5	-1.70	482194960	23853	84.77	20600	20700	19990	26750	14450	20600	20215.28	0.69	0	1128	21266	20932	20666	20332	20066	21100	20500	55	6150	500	14420	50	1	10906701	2209	2531.25	3.22	12	0.22	8.00	6288.00	29450	20231206	-31.24	15020	20230727	34.82	25400	-20.28	20240104	19990	1.30	20240408	29450	-31.24	20231206	15020	34.82	20230727	4.19	N	032300	500	54 억		75326	N	N	0	N	00	N
124	20240408	140341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20300	-300	5	-1.46	447873910	22154	78.73	20600	20700	19990	26750	14450	20600	20216.39	0.69	0	712	21266	20932	20666	20332	20066	21100	20500	55	6150	500	14420	50	1	10906701	2214	2537.50	3.23	12	0.20	8.00	6288.00	29450	20231206	-31.07	15020	20230727	35.15	25400	-20.08	20240104	19990	1.55	20240408	29450	-31.07	20231206	15020	35.15	20230727	4.19	N	032300	500	54 억		75326	N	N	0	N	00	N
125	20240408	130339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20100	-500	5	-2.43	382535160	18921	67.24	20600	20700	19990	26750	14450	20600	20217.49	0.69	0	-1093	21266	20932	20666	20332	20066	21100	20500	55	6150	500	14420	50	1	10906701	2192	2512.50	3.20	12	0.17	8.00	6288.00	29450	20231206	-31.75	15020	20230727	33.82	25400	-20.87	20240104	19990	0.55	20240408	29450	-31.75	20231206	15020	33.82	20230727	4.19	N	032300	500	54 억		75326	N	N	0	N	00	N
126	20240408	120340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	-350	5	-1.70	332718210	16452	58.47	20600	20700	19990	26750	14450	20600	20223.57	0.69	0	-1086	21266	20932	20666	20332	20066	21100	20500	55	6150	500	14420	50	1	10906701	2209	2531.25	3.22	12	0.15	8.00	6288.00	29450	20231206	-31.24	15020	20230727	34.82	25400	-20.28	20240104	19990	1.30	20240408	29450	-31.24	20231206	15020	34.82	20230727	4.19	N	032300	500	54 억		75326	N	N	0	N	00	N
127	20240408	110341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20200	-400	5	-1.94	166503000	8181	29.07	20600	20700	20200	26750	14450	20600	20352.40	0.69	0	-589	21266	20932	20666	20332	20066	21100	20500	55	6150	500	14420	50	1	10906701	2203	2525.00	3.21	12	0.08	8.00	6288.00	29450	20231206	-31.41	15020	20230727	34.49	25400	-20.47	20240104	20200	0.00	20240408	29450	-31.41	20231206	15020	34.49	20230727	4.19	N	032300	500	54 억		75326	N	N	0	N	00	N
128	20240408	100337	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20350	-250	5	-1.21	95491300	4682	16.64	20600	20700	20200	26750	14450	20600	20395.41	0.69	0	32	21266	20932	20666	20332	20066	21100	20500	55	6150	500	14420	50	1	10906701	2220	2543.75	3.24	12	0.04	8.00	6288.00	29450	20231206	-30.90	15020	20230727	35.49	25400	-19.88	20240104	20200	0.74	20240408	29450	-30.90	20231206	15020	35.49	20230727	4.19	N	032300	500	54 억		75326	N	N	0	N	00	N
129	20240408	090341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20650	50	2	0.24	11573200	561	1.99	20600	20700	20600	26750	14450	20600	20629.59	0.69	0	0	21266	20932	20666	20332	20066	21100	20500	55	6150	500	14420	50	1	10906701	2252	2581.25	3.28	12	0.01	8.00	6288.00	29450	20231206	-29.88	15020	20230727	37.48	25400	-18.70	20240104	20400	1.23	20240405	29450	-29.88	20231206	15020	37.48	20230727	4.19	N	032300	500	54 억		75326	N	N	0	N	00	N
130	20240405	160341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20600	-100	5	-0.48	556173500	26919	83.56	20400	21000	20400	26900	14500	20700	20661.40	0.71	0	-1735	21900	21300	21000	20400	20100	21150	20250	55	6200	500	14490	50	1	10906701	2247	2575.00	3.28	12	0.25	8.00	6288.00	29450	20231206	-30.05	15020	20230727	37.15	25400	-18.90	20240104	20400	0.98	20240405	29450	-30.05	20231206	15020	37.15	20230727	4.24	N	032300	500	54 억		77311	N	N	0	N	00	N
131	20240405	150338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20600	-100	5	-0.48	514950750	24918	77.35	20400	21000	20400	26900	14500	20700	20665.81	0.71	0	-1709	21900	21300	21000	20400	20100	21150	20250	55	6200	500	14490	50	1	10906701	2247	2575.00	3.28	12	0.23	8.00	6288.00	29450	20231206	-30.05	15020	20230727	37.15	25400	-18.90	20240104	20400	0.98	20240405	29450	-30.05	20231206	15020	37.15	20230727	4.24	N	032300	500	54 억		77311	N	N	0	N	00	N
132	20240405	140337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20700	0	3	0.00	438498250	21209	65.84	20400	21000	20400	26900	14500	20700	20675.10	0.71	0	-1193	21900	21300	21000	20400	20100	21150	20250	55	6200	500	14490	50	1	10906701	2258	2587.50	3.29	12	0.19	8.00	6288.00	29450	20231206	-29.71	15020	20230727	37.82	25400	-18.50	20240104	20400	1.47	20240405	29450	-29.71	20231206	15020	37.82	20230727	4.24	N	032300	500	54 억		77311	N	N	0	N	00	N
133	20240405	130337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20650	-50	5	-0.24	395318450	19118	59.35	20400	21000	20400	26900	14500	20700	20677.81	0.71	0	-1104	21900	21300	21000	20400	20100	21150	20250	55	6200	500	14490	50	1	10906701	2252	2581.25	3.28	12	0.18	8.00	6288.00	29450	20231206	-29.88	15020	20230727	37.48	25400	-18.70	20240104	20400	1.23	20240405	29450	-29.88	20231206	15020	37.48	20230727	4.24	N	032300	500	54 억		77311	N	N	0	N	00	N
134	20240405	120337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20700	0	3	0.00	338871450	16382	50.85	20400	21000	20400	26900	14500	20700	20685.60	0.71	0	-966	21900	21300	21000	20400	20100	21150	20250	55	6200	500	14490	50	1	10906701	2258	2587.50	3.29	12	0.15	8.00	6288.00	29450	20231206	-29.71	15020	20230727	37.82	25400	-18.50	20240104	20400	1.47	20240405	29450	-29.71	20231206	15020	37.82	20230727	4.24	N	032300	500	54 억		77311	N	N	0	N	00	N
135	20240405	110340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20650	-50	5	-0.24	314642400	15210	47.21	20400	21000	20400	26900	14500	20700	20686.55	0.71	0	-1046	21900	21300	21000	20400	20100	21150	20250	55	6200	500	14490	50	1	10906701	2252	2581.25	3.28	12	0.14	8.00	6288.00	29450	20231206	-29.88	15020	20230727	37.48	25400	-18.70	20240104	20400	1.23	20240405	29450	-29.88	20231206	15020	37.48	20230727	4.24	N	032300	500	54 억		77311	N	N	0	N	00	N
136	20240405	100315	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21000	300	2	1.45	226131750	10955	34.01	20400	21000	20400	26900	14500	20700	20641.88	0.71	0	-163	21900	21300	21000	20400	20100	21150	20250	55	6200	500	14490	50	1	10906701	2290	2625.00	3.34	12	0.10	8.00	6288.00	29450	20231206	-28.69	15020	20230727	39.81	25400	-17.32	20240104	20400	2.94	20240405	29450	-28.69	20231206	15020	39.81	20230727	4.24	N	032300	500	54 억		77311	N	N	0	N	00	N
137	20240405	090336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20500	-200	5	-0.97	51942250	2541	7.89	20400	20650	20400	26900	14500	20700	20441.66	0.71	0	463	21900	21300	21000	20400	20100	21150	20250	55	6200	500	14490	50	1	10906701	2236	2562.50	3.26	12	0.02	8.00	6288.00	29450	20231206	-30.39	15020	20230727	36.48	25400	-19.29	20240104	20400	0.49	20240405	29450	-30.39	20231206	15020	36.48	20230727	4.24	N	032300	500	54 억		77311	N	N	0	N	00	N
138	20240404	160334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20700	-350	5	-1.66	667248350	31931	100.36	21000	21600	20700	27350	14750	21050	20897.03	0.78	0	-6981	21750	21400	21150	20800	20550	21275	20675	55	6300	500	14730	50	1	10906701	2258	2587.50	3.29	12	0.29	8.00	6288.00	29450	20231206	-29.71	15020	20230727	37.82	25400	-18.50	20240104	20450	1.22	20240119	29450	-29.71	20231206	15020	37.82	20230727	4.23	N	032300	500	54 억		84552	N	N	0	N	00	N
139	20240404	150334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20800	-250	5	-1.19	581071900	27772	87.29	21000	21600	20700	27350	14750	21050	20922.94	0.78	0	-7578	21750	21400	21150	20800	20550	21275	20675	55	6300	500	14730	50	1	10906701	2269	2600.00	3.31	12	0.25	8.00	6288.00	29450	20231206	-29.37	15020	20230727	38.48	25400	-18.11	20240104	20450	1.71	20240119	29450	-29.37	20231206	15020	38.48	20230727	4.23	N	032300	500	54 억		84552	N	N	0	N	00	N
140	20240404	140334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20900	-150	5	-0.71	506337000	24182	76.01	21000	21600	20700	27350	14750	21050	20938.59	0.78	0	-7099	21750	21400	21150	20800	20550	21275	20675	55	6300	500	14730	50	1	10906701	2280	2612.50	3.32	12	0.22	8.00	6288.00	29450	20231206	-29.03	15020	20230727	39.15	25400	-17.72	20240104	20450	2.20	20240119	29450	-29.03	20231206	15020	39.15	20230727	4.23	N	032300	500	54 억		84552	N	N	0	N	00	N
141	20240404	130332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20900	-150	5	-0.71	457808200	21851	68.68	21000	21600	20700	27350	14750	21050	20951.36	0.78	0	-6045	21750	21400	21150	20800	20550	21275	20675	55	6300	500	14730	50	1	10906701	2280	2612.50	3.32	12	0.20	8.00	6288.00	29450	20231206	-29.03	15020	20230727	39.15	25400	-17.72	20240104	20450	2.20	20240119	29450	-29.03	20231206	15020	39.15	20230727	4.23	N	032300	500	54 억		84552	N	N	0	N	00	N
142	20240404	120333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20800	-250	5	-1.19	389014750	18537	58.26	21000	21600	20700	27350	14750	21050	20985.85	0.78	0	-5743	21750	21400	21150	20800	20550	21275	20675	55	6300	500	14730	50	1	10906701	2269	2600.00	3.31	12	0.17	8.00	6288.00	29450	20231206	-29.37	15020	20230727	38.48	25400	-18.11	20240104	20450	1.71	20240119	29450	-29.37	20231206	15020	38.48	20230727	4.23	N	032300	500	54 억		84552	N	N	0	N	00	N
143	20240404	110333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20900	-150	5	-0.71	334132050	15901	49.98	21000	21600	20700	27350	14750	21050	21013.27	0.78	0	-5631	21750	21400	21150	20800	20550	21275	20675	55	6300	500	14730	50	1	10906701	2280	2612.50	3.32	12	0.15	8.00	6288.00	29450	20231206	-29.03	15020	20230727	39.15	25400	-17.72	20240104	20450	2.20	20240119	29450	-29.03	20231206	15020	39.15	20230727	4.23	N	032300	500	54 억		84552	N	N	0	N	00	N
144	20240404	100333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21000	-50	5	-0.24	221671500	10505	33.02	21000	21600	20950	27350	14750	21050	21101.52	0.78	0	-5609	21750	21400	21150	20800	20550	21275	20675	55	6300	500	14730	50	1	10906701	2290	2625.00	3.34	12	0.10	8.00	6288.00	29450	20231206	-28.69	15020	20230727	39.81	25400	-17.32	20240104	20450	2.69	20240119	29450	-28.69	20231206	15020	39.81	20230727	4.23	N	032300	500	54 억		84552	N	N	0	N	00	N
145	20240404	090333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21150	100	2	0.48	38764350	1830	5.75	21000	21600	21000	27350	14750	21050	21182.70	0.78	0	-61	21750	21400	21150	20800	20550	21275	20675	55	6300	500	14730	50	1	10906701	2307	2643.75	3.36	12	0.02	8.00	6288.00	29450	20231206	-28.18	15020	20230727	40.81	25400	-16.73	20240104	20450	3.42	20240119	29450	-28.18	20231206	15020	40.81	20230727	4.23	N	032300	500	54 억		84552	N	N	0	N	00	N
146	20240403	160333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21050	-400	5	-1.86	654178000	31007	50.06	21500	21500	20900	27850	15050	21450	21097.96	0.75	0	3235	22783	22116	21783	21116	20783	21950	20950	55	6400	500	15010	50	1	10906701	2296	2631.25	3.35	12	0.28	8.00	6288.00	29450	20231206	-28.52	15020	20230727	40.15	25400	-17.13	20240104	20450	2.93	20240119	29450	-28.52	20231206	15020	40.15	20230727	4.23	N	032300	500	54 억		81315	N	N	0	N	00	N
147	20240403	150332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21150	-300	5	-1.40	567783000	26906	43.44	21500	21500	20900	27850	15050	21450	21102.47	0.75	0	3332	22783	22116	21783	21116	20783	21950	20950	55	6400	500	15010	50	1	10906701	2307	2643.75	3.36	12	0.25	8.00	6288.00	29450	20231206	-28.18	15020	20230727	40.81	25400	-16.73	20240104	20450	3.42	20240119	29450	-28.18	20231206	15020	40.81	20230727	4.23	N	032300	500	54 억		81315	N	N	0	N	00	N
148	20240403	140332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21100	-350	5	-1.63	518325050	24564	39.66	21500	21500	20900	27850	15050	21450	21101.00	0.75	0	2899	22783	22116	21783	21116	20783	21950	20950	55	6400	500	15010	50	1	10906701	2301	2637.50	3.36	12	0.23	8.00	6288.00	29450	20231206	-28.35	15020	20230727	40.48	25400	-16.93	20240104	20450	3.18	20240119	29450	-28.35	20231206	15020	40.48	20230727	4.23	N	032300	500	54 억		81315	N	N	0	N	00	N
149	20240403	130330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21000	-450	5	-2.10	482446800	22861	36.91	21500	21500	20900	27850	15050	21450	21103.49	0.75	0	2306	22783	22116	21783	21116	20783	21950	20950	55	6400	500	15010	50	1	10906701	2290	2625.00	3.34	12	0.21	8.00	6288.00	29450	20231206	-28.69	15020	20230727	39.81	25400	-17.32	20240104	20450	2.69	20240119	29450	-28.69	20231206	15020	39.81	20230727	4.23	N	032300	500	54 억		81315	N	N	0	N	00	N
150	20240403	120332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21050	-400	5	-1.86	412426100	19538	31.55	21500	21500	20900	27850	15050	21450	21108.92	0.75	0	708	22783	22116	21783	21116	20783	21950	20950	55	6400	500	15010	50	1	10906701	2296	2631.25	3.35	12	0.18	8.00	6288.00	29450	20231206	-28.52	15020	20230727	40.15	25400	-17.13	20240104	20450	2.93	20240119	29450	-28.52	20231206	15020	40.15	20230727	4.23	N	032300	500	54 억		81315	N	N	0	N	00	N
151	20240403	110332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21100	-350	5	-1.63	350727500	16611	26.82	21500	21500	20900	27850	15050	21450	21114.17	0.75	0	380	22783	22116	21783	21116	20783	21950	20950	55	6400	500	15010	50	1	10906701	2301	2637.50	3.36	12	0.15	8.00	6288.00	29450	20231206	-28.35	15020	20230727	40.48	25400	-16.93	20240104	20450	3.18	20240119	29450	-28.35	20231206	15020	40.48	20230727	4.23	N	032300	500	54 억		81315	N	N	0	N	00	N
152	20240403	100332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21200	-250	5	-1.17	319342250	15126	24.42	21500	21500	20900	27850	15050	21450	21112.14	0.75	0	172	22783	22116	21783	21116	20783	21950	20950	55	6400	500	15010	50	1	10906701	2312	2650.00	3.37	12	0.14	8.00	6288.00	29450	20231206	-28.01	15020	20230727	41.15	25400	-16.54	20240104	20450	3.67	20240119	29450	-28.01	20231206	15020	41.15	20230727	4.23	N	032300	500	54 억		81315	N	N	0	N	00	N
153	20240403	090333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21450	0	3	0.00	23026000	1074	1.73	21500	21500	21350	27850	15050	21450	21439.48	0.75	0	-594	22783	22116	21783	21116	20783	21950	20950	55	6400	500	15010	50	1	10906701	2339	2681.25	3.41	12	0.01	8.00	6288.00	29450	20231206	-27.16	15020	20230727	42.81	25400	-15.55	20240104	20450	4.89	20240119	29450	-27.16	20231206	15020	42.81	20230727	4.23	N	032300	500	54 억		81315	N	N	0	N	00	N
154	20240402	160325	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21450	-900	5	-4.03	1339857450	61682	184.00	22450	22450	21450	29050	15650	22350	21722.14	0.92	0	-18588	23150	22750	22400	22000	21650	22950	22200	55	6700	500	15640	50	1	10906701	2339	2681.25	3.41	12	0.57	8.00	6288.00	29450	20231206	-27.16	15020	20230727	42.81	25400	-15.55	20240104	20450	4.89	20240119	29450	-27.16	20231206	15020	42.81	20230727	4.25	N	032300	500	54 억		100193	N	N	0	N	00	N
155	20240402	150331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21550	-800	5	-3.58	1144618450	52603	156.92	22450	22450	21450	29050	15650	22350	21759.57	0.92	0	-18870	23150	22750	22400	22000	21650	22950	22200	55	6700	500	15640	50	1	10906701	2350	2693.75	3.43	12	0.48	8.00	6288.00	29450	20231206	-26.83	15020	20230727	43.48	25400	-15.16	20240104	20450	5.38	20240119	29450	-26.83	20231206	15020	43.48	20230727	4.25	N	032300	500	54 억		100193	N	N	0	N	00	N
156	20240402	140332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21650	-700	5	-3.13	1035364450	47542	141.82	22450	22450	21450	29050	15650	22350	21777.89	0.92	0	-18847	23150	22750	22400	22000	21650	22950	22200	55	6700	500	15640	50	1	10906701	2361	2706.25	3.44	12	0.44	8.00	6288.00	29450	20231206	-26.49	15020	20230727	44.14	25400	-14.76	20240104	20450	5.87	20240119	29450	-26.49	20231206	15020	44.14	20230727	4.25	N	032300	500	54 억		100193	N	N	0	N	00	N
157	20240402	130327	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21650	-700	5	-3.13	1007443900	46251	137.97	22450	22450	21450	29050	15650	22350	21782.10	0.92	0	-18646	23150	22750	22400	22000	21650	22950	22200	55	6700	500	15640	50	1	10906701	2361	2706.25	3.44	12	0.42	8.00	6288.00	29450	20231206	-26.49	15020	20230727	44.14	25400	-14.76	20240104	20450	5.87	20240119	29450	-26.49	20231206	15020	44.14	20230727	4.25	N	032300	500	54 억		100193	N	N	0	N	00	N
158	20240402	120326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21600	-750	5	-3.36	970413900	44538	132.86	22450	22450	21450	29050	15650	22350	21788.45	0.92	0	-17779	23150	22750	22400	22000	21650	22950	22200	55	6700	500	15640	50	1	10906701	2356	2700.00	3.44	12	0.41	8.00	6288.00	29450	20231206	-26.66	15020	20230727	43.81	25400	-14.96	20240104	20450	5.62	20240119	29450	-26.66	20231206	15020	43.81	20230727	4.25	N	032300	500	54 억		100193	N	N	0	N	00	N
159	20240402	110328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21500	-850	5	-3.80	874117400	40076	119.55	22450	22450	21450	29050	15650	22350	21811.49	0.92	0	-16636	23150	22750	22400	22000	21650	22950	22200	55	6700	500	15640	50	1	10906701	2345	2687.50	3.42	12	0.37	8.00	6288.00	29450	20231206	-26.99	15020	20230727	43.14	25400	-15.35	20240104	20450	5.13	20240119	29450	-26.99	20231206	15020	43.14	20230727	4.25	N	032300	500	54 억		100193	N	N	0	N	00	N
160	20240402	100327	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21700	-650	5	-2.91	612469100	27943	83.36	22450	22450	21600	29050	15650	22350	21918.52	0.92	0	-12540	23150	22750	22400	22000	21650	22950	22200	55	6700	500	15640	50	1	10906701	2367	2712.50	3.45	12	0.26	8.00	6288.00	29450	20231206	-26.32	15020	20230727	44.47	25400	-14.57	20240104	20450	6.11	20240119	29450	-26.32	20231206	15020	44.47	20230727	4.25	N	032300	500	54 억		100193	N	N	0	N	00	N
161	20240402	090326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22250	-100	5	-0.45	38504900	1727	5.15	22450	22450	22200	29050	15650	22350	22295.83	0.92	0	332	23150	22750	22400	22000	21650	22950	22200	55	6700	500	15640	50	1	10906701	2427	2781.25	3.54	12	0.02	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	4.25	N	032300	500	54 억		100193	N	N	0	N	00	N
162	20240401	160325	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22350	250	2	1.13	739866750	32950	70.49	22100	22800	22050	28700	15500	22100	22454.29	0.82	0	10606	22733	22416	22183	21866	21633	22300	21750	55	6600	500	15470	50	1	10906701	2438	2793.75	3.55	12	0.30	8.00	6288.00	29450	20231206	-24.11	15020	20230727	48.80	25400	-12.01	20240104	20450	9.29	20240119	29450	-24.11	20231206	15020	48.80	20230727	4.26	N	032300	500	54 억		89396	N	N	0	N	00	N
163	20240401	150326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22500	400	2	1.81	668879800	29777	63.70	22100	22800	22050	28700	15500	22100	22462.97	0.82	0	9253	22733	22416	22183	21866	21633	22300	21750	55	6600	500	15470	50	1	10906701	2454	2812.50	3.58	12	0.27	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	4.26	N	032300	500	54 억		89396	N	N	0	N	00	N
164	20240401	140325	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22550	450	2	2.04	609514150	27138	58.06	22100	22800	22050	28700	15500	22100	22459.80	0.82	0	9218	22733	22416	22183	21866	21633	22300	21750	55	6600	500	15470	50	1	10906701	2459	2818.75	3.59	12	0.25	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	4.26	N	032300	500	54 억		89396	N	N	0	N	00	N
165	20240401	130326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22450	350	2	1.58	488412850	21775	46.58	22100	22650	22050	28700	15500	22100	22429.98	0.82	0	8785	22733	22416	22183	21866	21633	22300	21750	55	6600	500	15470	50	1	10906701	2449	2806.25	3.57	12	0.20	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	4.26	N	032300	500	54 억		89396	N	N	0	N	00	N
166	20240401	120328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22450	350	2	1.58	458819800	20462	43.78	22100	22650	22050	28700	15500	22100	22423.02	0.82	0	8751	22733	22416	22183	21866	21633	22300	21750	55	6600	500	15470	50	1	10906701	2449	2806.25	3.57	12	0.19	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	4.26	N	032300	500	54 억		89396	N	N	0	N	00	N
167	20240401	110327	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22450	350	2	1.58	430921800	19220	41.12	22100	22650	22050	28700	15500	22100	22420.49	0.82	0	8556	22733	22416	22183	21866	21633	22300	21750	55	6600	500	15470	50	1	10906701	2449	2806.25	3.57	12	0.18	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	4.26	N	032300	500	54 억		89396	N	N	0	N	00	N
168	20240401	100324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22500	400	2	1.81	302938300	13541	28.97	22100	22600	22050	28700	15500	22100	22371.93	0.82	0	6898	22733	22416	22183	21866	21633	22300	21750	55	6600	500	15470	50	1	10906701	2454	2812.50	3.58	12	0.12	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	4.26	N	032300	500	54 억		89396	N	N	0	N	00	N
169	20240401	090324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22100	0	3	0.00	14831800	671	1.44	22100	22150	22100	28700	15500	22100	22104.02	0.82	0	-447	22733	22416	22183	21866	21633	22300	21750	55	6600	500	15470	50	1	10906701	2410	2762.50	3.51	12	0.01	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	4.26	N	032300	500	54 억		89396	N	N	0	N	00	N