KissMeData/072020/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	160624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	-10	5	-0.09	243453070	22889	25.72	10660	10700	10600	13850	7470	10660	10636.13	2.21	0	-3356	10786	10722	10676	10612	10566	10700	10590	50	3190	500	7030	10	1	9658687	1029	17.66	1.03	12	0.24	603.00	10333.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10380	2.60	20240307	17090	-37.68	20230517	9960	6.93	20231020	4.62	N	072020	500	49 억		213158	N	N	0	N	00	N
3	20240329	150627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	-10	5	-0.09	227549370	21395	24.04	10660	10700	10600	13850	7470	10660	10635.63	2.21	0	-2845	10786	10722	10676	10612	10566	10700	10590	50	3190	500	7030	10	1	9658687	1029	17.66	1.03	12	0.22	603.00	10333.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10380	2.60	20240307	17090	-37.68	20230517	9960	6.93	20231020	4.62	N	072020	500	49 억		213158	N	N	0	N	00	N
4	20240329	140622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10620	-40	5	-0.38	171288780	16097	18.09	10660	10700	10610	13850	7470	10660	10641.04	2.21	0	-2402	10786	10722	10676	10612	10566	10700	10590	50	3190	500	7030	10	1	9658687	1026	17.61	1.03	12	0.17	603.00	10333.00	17090	20230517	-37.86	9960	20231020	6.63	11350	-6.43	20240119	10380	2.31	20240307	17090	-37.86	20230517	9960	6.63	20231020	4.62	N	072020	500	49 억		213158	N	N	0	N	00	N
5	20240329	130615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	-10	5	-0.09	147069340	13819	15.53	10660	10700	10610	13850	7470	10660	10642.55	2.21	0	-2371	10786	10722	10676	10612	10566	10700	10590	50	3190	500	7030	10	1	9658687	1029	17.66	1.03	12	0.14	603.00	10333.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10380	2.60	20240307	17090	-37.68	20230517	9960	6.93	20231020	4.62	N	072020	500	49 억		213158	N	N	0	N	00	N
6	20240329	120620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10630	-30	5	-0.28	78381950	7358	8.27	10660	10700	10610	13850	7470	10660	10652.62	2.21	0	-2305	10786	10722	10676	10612	10566	10700	10590	50	3190	500	7030	10	1	9658687	1027	17.63	1.03	12	0.08	603.00	10333.00	17090	20230517	-37.80	9960	20231020	6.73	11350	-6.34	20240119	10380	2.41	20240307	17090	-37.80	20230517	9960	6.73	20231020	4.62	N	072020	500	49 억		213158	N	N	0	N	00	N
7	20240329	110612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	-10	5	-0.09	41606330	3903	4.39	10660	10700	10610	13850	7470	10660	10660.09	2.21	0	-1187	10786	10722	10676	10612	10566	10700	10590	50	3190	500	7030	10	1	9658687	1029	17.66	1.03	12	0.04	603.00	10333.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10380	2.60	20240307	17090	-37.68	20230517	9960	6.93	20231020	4.62	N	072020	500	49 억		213158	N	N	0	N	00	N
8	20240329	100613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10670	10	2	0.09	23217030	2178	2.45	10660	10700	10610	13850	7470	10660	10659.79	2.21	0	-727	10786	10722	10676	10612	10566	10700	10590	50	3190	500	7030	10	1	9658687	1031	17.69	1.03	12	0.02	603.00	10333.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10380	2.79	20240307	17090	-37.57	20230517	9960	7.13	20231020	4.62	N	072020	500	49 억		213158	N	N	0	N	00	N
9	20240329	090611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	-50	5	-0.47	6494110	611	0.69	10660	10660	10610	13850	7470	10660	10628.66	2.21	0	7	10786	10722	10676	10612	10566	10700	10590	50	3190	500	7030	10	1	9658687	1025	17.60	1.03	12	0.01	603.00	10333.00	17090	20230517	-37.92	9960	20231020	6.53	11350	-6.52	20240119	10380	2.22	20240307	17090	-37.92	20230517	9960	6.53	20231020	4.62	N	072020	500	49 억		213158	N	N	0	N	00	N
10	20240328	160618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10660	-10	5	-0.09	949896100	88981	341.68	10670	10740	10630	13870	7470	10670	10675.27	2.22	0	-1706	10810	10740	10700	10630	10590	10720	10610	50	3200	500	7040	10	1	9658687	1030	17.68	1.03	12	0.92	603.00	10333.00	17090	20230517	-37.62	9960	20231020	7.03	11350	-6.08	20240119	10380	2.70	20240307	17090	-37.62	20230517	9960	7.03	20231020	4.65	N	072020	500	49 억		214842	N	N	0	N	00	N
11	20240328	150618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10660	-10	5	-0.09	935965320	87674	336.66	10670	10740	10630	13870	7470	10670	10675.52	2.22	0	-1928	10810	10740	10700	10630	10590	10720	10610	50	3200	500	7040	10	1	9658687	1030	17.68	1.03	12	0.91	603.00	10333.00	17090	20230517	-37.62	9960	20231020	7.03	11350	-6.08	20240119	10380	2.70	20240307	17090	-37.62	20230517	9960	7.03	20231020	4.65	N	072020	500	49 억		214842	N	N	0	N	00	N
12	20240328	140610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10690	20	2	0.19	540917710	50557	194.14	10670	10740	10670	13870	7470	10670	10699.17	2.22	0	-30528	10810	10740	10700	10630	10590	10720	10610	50	3200	500	7040	10	1	9658687	1033	17.73	1.03	12	0.52	603.00	10333.00	17090	20230517	-37.45	9960	20231020	7.33	11350	-5.81	20240119	10380	2.99	20240307	17090	-37.45	20230517	9960	7.33	20231020	4.65	N	072020	500	49 억		214842	N	N	0	N	00	N
13	20240328	130609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10720	50	2	0.47	143261800	13386	51.40	10670	10740	10670	13870	7470	10670	10702.36	2.22	0	1897	10810	10740	10700	10630	10590	10720	10610	50	3200	500	7040	10	1	9658687	1035	17.78	1.04	12	0.14	603.00	10333.00	17090	20230517	-37.27	9960	20231020	7.63	11350	-5.55	20240119	10380	3.28	20240307	17090	-37.27	20230517	9960	7.63	20231020	4.65	N	072020	500	49 억		214842	N	N	0	N	00	N
14	20240328	120615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10710	40	2	0.37	118951220	11115	42.68	10670	10740	10670	13870	7470	10670	10701.86	2.22	0	2039	10810	10740	10700	10630	10590	10720	10610	50	3200	500	7040	10	1	9658687	1034	17.76	1.04	12	0.12	603.00	10333.00	17090	20230517	-37.33	9960	20231020	7.53	11350	-5.64	20240119	10380	3.18	20240307	17090	-37.33	20230517	9960	7.53	20231020	4.65	N	072020	500	49 억		214842	N	N	0	N	00	N
15	20240328	110614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10720	50	2	0.47	113695390	10624	40.80	10670	10740	10670	13870	7470	10670	10701.75	2.22	0	2191	10810	10740	10700	10630	10590	10720	10610	50	3200	500	7040	10	1	9658687	1035	17.78	1.04	12	0.11	603.00	10333.00	17090	20230517	-37.27	9960	20231020	7.63	11350	-5.55	20240119	10380	3.28	20240307	17090	-37.27	20230517	9960	7.63	20231020	4.65	N	072020	500	49 억		214842	N	N	0	N	00	N
16	20240328	100609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10710	40	2	0.37	44468450	4152	15.94	10670	10740	10670	13870	7470	10670	10710.13	2.22	0	-314	10810	10740	10700	10630	10590	10720	10610	50	3200	500	7040	10	1	9658687	1034	17.76	1.04	12	0.04	603.00	10333.00	17090	20230517	-37.33	9960	20231020	7.53	11350	-5.64	20240119	10380	3.18	20240307	17090	-37.33	20230517	9960	7.53	20231020	4.65	N	072020	500	49 억		214842	N	N	0	N	00	N
17	20240328	090623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10680	10	2	0.09	11469710	1072	4.12	10670	10740	10670	13870	7470	10670	10699.36	2.22	0	11	10810	10740	10700	10630	10590	10720	10610	50	3200	500	7040	10	1	9658687	1032	17.71	1.03	12	0.01	603.00	10333.00	17090	20230517	-37.51	9960	20231020	7.23	11350	-5.90	20240119	10380	2.89	20240307	17090	-37.51	20230517	9960	7.23	20231020	4.65	N	072020	500	49 억		214842	N	N	0	N	00	N
18	20240327	160621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10670	-50	5	-0.47	277863330	25992	78.21	10700	10770	10660	13930	7510	10720	10690.20	2.19	0	2999	10820	10770	10720	10670	10620	10795	10695	50	3210	500	7070	10	1	9658687	1031	17.69	1.03	12	0.27	603.00	10333.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10380	2.79	20240307	17090	-37.57	20230517	9960	7.13	20231020	4.72	N	072020	500	49 억		211519	N	N	0	N	00	N
19	20240327	150621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10700	-20	5	-0.19	264927530	24782	74.57	10700	10770	10660	13930	7510	10720	10690.17	2.19	0	2892	10820	10770	10720	10670	10620	10795	10695	50	3210	500	7070	10	1	9658687	1033	17.74	1.04	12	0.26	603.00	10333.00	17090	20230517	-37.39	9960	20231020	7.43	11350	-5.73	20240119	10380	3.08	20240307	17090	-37.39	20230517	9960	7.43	20231020	4.72	N	072020	500	49 억		211519	N	N	0	N	00	N
20	20240327	140621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10700	-20	5	-0.19	240086250	22459	67.58	10700	10770	10660	13930	7510	10720	10689.81	2.19	0	2797	10820	10770	10720	10670	10620	10795	10695	50	3210	500	7070	10	1	9658687	1033	17.74	1.04	12	0.23	603.00	10333.00	17090	20230517	-37.39	9960	20231020	7.43	11350	-5.73	20240119	10380	3.08	20240307	17090	-37.39	20230517	9960	7.43	20231020	4.72	N	072020	500	49 억		211519	N	N	0	N	00	N
21	20240327	130622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10700	-20	5	-0.19	214668570	20085	60.44	10700	10770	10660	13930	7510	10720	10687.80	2.19	0	2735	10820	10770	10720	10670	10620	10795	10695	50	3210	500	7070	10	1	9658687	1033	17.74	1.04	12	0.21	603.00	10333.00	17090	20230517	-37.39	9960	20231020	7.43	11350	-5.73	20240119	10380	3.08	20240307	17090	-37.39	20230517	9960	7.43	20231020	4.72	N	072020	500	49 억		211519	N	N	0	N	00	N
22	20240327	120623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10690	-30	5	-0.28	203982980	19086	57.43	10700	10770	10660	13930	7510	10720	10687.36	2.19	0	2735	10820	10770	10720	10670	10620	10795	10695	50	3210	500	7070	10	1	9658687	1033	17.73	1.03	12	0.20	603.00	10333.00	17090	20230517	-37.45	9960	20231020	7.33	11350	-5.81	20240119	10380	2.99	20240307	17090	-37.45	20230517	9960	7.33	20231020	4.72	N	072020	500	49 억		211519	N	N	0	N	00	N
23	20240327	110621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10670	-50	5	-0.47	185318510	17339	52.17	10700	10770	10660	13930	7510	10720	10687.72	2.19	0	2983	10820	10770	10720	10670	10620	10795	10695	50	3210	500	7070	10	1	9658687	1031	17.69	1.03	12	0.18	603.00	10333.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10380	2.79	20240307	17090	-37.57	20230517	9960	7.13	20231020	4.72	N	072020	500	49 억		211519	N	N	0	N	00	N
24	20240327	100617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10670	-50	5	-0.47	146089460	13662	41.11	10700	10770	10670	13930	7510	10720	10692.87	2.19	0	3330	10820	10770	10720	10670	10620	10795	10695	50	3210	500	7070	10	1	9658687	1031	17.69	1.03	12	0.14	603.00	10333.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10380	2.79	20240307	17090	-37.57	20230517	9960	7.13	20231020	4.72	N	072020	500	49 억		211519	N	N	0	N	00	N
25	20240327	090622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10750	30	2	0.28	9398350	877	2.64	10700	10770	10700	13930	7510	10720	10715.89	2.19	0	-26	10820	10770	10720	10670	10620	10795	10695	50	3210	500	7070	10	1	9658687	1038	17.83	1.04	12	0.01	603.00	10333.00	17090	20230517	-37.10	9960	20231020	7.93	11350	-5.29	20240119	10380	3.56	20240307	17090	-37.10	20230517	9960	7.93	20231020	4.72	N	072020	500	49 억		211519	N	N	0	N	00	N
26	20240326	160523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10720	20	2	0.19	355645270	33229	67.24	10700	10770	10670	13910	7490	10700	10702.86	2.18	0	1286	10846	10772	10666	10592	10486	10810	10630	50	3210	500	7060	10	1	9658687	1035	17.78	1.04	12	0.34	603.00	10333.00	17090	20230517	-37.27	9960	20231020	7.63	11350	-5.55	20240119	10380	3.28	20240307	17090	-37.27	20230517	9960	7.63	20231020	4.70	N	072020	500	49 억		210243	N	N	0	N	00	N
27	20240326	150613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10710	10	2	0.09	341167340	31876	64.50	10700	10770	10670	13910	7490	10700	10702.95	2.18	0	955	10846	10772	10666	10592	10486	10810	10630	50	3210	500	7060	10	1	9658687	1034	17.76	1.04	12	0.33	603.00	10333.00	17090	20230517	-37.33	9960	20231020	7.53	11350	-5.64	20240119	10380	3.18	20240307	17090	-37.33	20230517	9960	7.53	20231020	4.70	N	072020	500	49 억		210243	N	N	0	N	00	N
28	20240326	140610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10700	0	3	0.00	279153260	26083	52.78	10700	10770	10670	13910	7490	10700	10702.50	2.18	0	2121	10846	10772	10666	10592	10486	10810	10630	50	3210	500	7060	10	1	9658687	1033	17.74	1.04	12	0.27	603.00	10333.00	17090	20230517	-37.39	9960	20231020	7.43	11350	-5.73	20240119	10380	3.08	20240307	17090	-37.39	20230517	9960	7.43	20231020	4.70	N	072020	500	49 억		210243	N	N	0	N	00	N
29	20240326	130608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10710	10	2	0.09	245081170	22899	46.34	10700	10770	10670	13910	7490	10700	10702.70	2.18	0	1870	10846	10772	10666	10592	10486	10810	10630	50	3210	500	7060	10	1	9658687	1034	17.76	1.04	12	0.24	603.00	10333.00	17090	20230517	-37.33	9960	20231020	7.53	11350	-5.64	20240119	10380	3.18	20240307	17090	-37.33	20230517	9960	7.53	20231020	4.70	N	072020	500	49 억		210243	N	N	0	N	00	N
30	20240326	120610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10700	0	3	0.00	196842540	18389	37.21	10700	10770	10670	13910	7490	10700	10704.37	2.18	0	2118	10846	10772	10666	10592	10486	10810	10630	50	3210	500	7060	10	1	9658687	1033	17.74	1.04	12	0.19	603.00	10333.00	17090	20230517	-37.39	9960	20231020	7.43	11350	-5.73	20240119	10380	3.08	20240307	17090	-37.39	20230517	9960	7.43	20231020	4.70	N	072020	500	49 억		210243	N	N	0	N	00	N
31	20240326	110604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10670	-30	5	-0.28	175179090	16363	33.11	10700	10770	10670	13910	7490	10700	10705.81	2.18	0	2118	10846	10772	10666	10592	10486	10810	10630	50	3210	500	7060	10	1	9658687	1031	17.69	1.03	12	0.17	603.00	10333.00	17090	20230517	-37.57	9960	20231020	7.13	11350	-5.99	20240119	10380	2.79	20240307	17090	-37.57	20230517	9960	7.13	20231020	4.70	N	072020	500	49 억		210243	N	N	0	N	00	N
32	20240326	100612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10730	30	2	0.28	139832660	13057	26.42	10700	10770	10680	13910	7490	10700	10709.41	2.18	0	1837	10846	10772	10666	10592	10486	10810	10630	50	3210	500	7060	10	1	9658687	1036	17.79	1.04	12	0.14	603.00	10333.00	17090	20230517	-37.21	9960	20231020	7.73	11350	-5.46	20240119	10380	3.37	20240307	17090	-37.21	20230517	9960	7.73	20231020	4.70	N	072020	500	49 억		210243	N	N	0	N	00	N
33	20240326	090611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10730	30	2	0.28	28498790	2658	5.38	10700	10770	10700	13910	7490	10700	10722.04	2.18	0	1009	10846	10772	10666	10592	10486	10810	10630	50	3210	500	7060	10	1	9658687	1036	17.79	1.04	12	0.03	603.00	10333.00	17090	20230517	-37.21	9960	20231020	7.73	11350	-5.46	20240119	10380	3.37	20240307	17090	-37.21	20230517	9960	7.73	20231020	4.70	N	072020	500	49 억		210243	N	N	0	N	00	N
34	20240325	160631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10700	50	2	0.47	526685990	49377	145.51	10570	10740	10560	13840	7460	10650	10666.63	2.09	0	7918	10756	10702	10616	10562	10476	10730	10590	50	3190	500	7020	10	1	9658687	1033	17.74	1.04	12	0.51	603.00	10333.00	17090	20230517	-37.39	9960	20231020	7.43	11350	-5.73	20240119	10380	3.08	20240307	17090	-37.39	20230517	9960	7.43	20231020	4.69	N	072020	500	49 억		202325	N	N	0	N	00	N
35	20240325	150634	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10660	10	2	0.09	517554020	48523	142.99	10570	10740	10560	13840	7460	10650	10666.16	2.09	0	7566	10756	10702	10616	10562	10476	10730	10590	50	3190	500	7020	10	1	9658687	1030	17.68	1.03	12	0.50	603.00	10333.00	17090	20230517	-37.62	9960	20231020	7.03	11350	-6.08	20240119	10380	2.70	20240307	17090	-37.62	20230517	9960	7.03	20231020	4.69	N	072020	500	49 억		202325	N	N	0	N	00	N
36	20240325	140633	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10710	60	2	0.56	391066110	36678	108.09	10570	10740	10560	13840	7460	10650	10662.14	2.09	0	6606	10756	10702	10616	10562	10476	10730	10590	50	3190	500	7020	10	1	9658687	1034	17.76	1.04	12	0.38	603.00	10333.00	17090	20230517	-37.33	9960	20231020	7.53	11350	-5.64	20240119	10380	3.18	20240307	17090	-37.33	20230517	9960	7.53	20231020	4.69	N	072020	500	49 억		202325	N	N	0	N	00	N
37	20240325	130635	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10690	40	2	0.38	344539800	32327	95.26	10570	10740	10560	13840	7460	10650	10657.96	2.09	0	6139	10756	10702	10616	10562	10476	10730	10590	50	3190	500	7020	10	1	9658687	1033	17.73	1.03	12	0.33	603.00	10333.00	17090	20230517	-37.45	9960	20231020	7.33	11350	-5.81	20240119	10380	2.99	20240307	17090	-37.45	20230517	9960	7.33	20231020	4.69	N	072020	500	49 억		202325	N	N	0	N	00	N
38	20240325	120636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10680	30	2	0.28	326266930	30617	90.23	10570	10740	10560	13840	7460	10650	10656.40	2.09	0	5784	10756	10702	10616	10562	10476	10730	10590	50	3190	500	7020	10	1	9658687	1032	17.71	1.03	12	0.32	603.00	10333.00	17090	20230517	-37.51	9960	20231020	7.23	11350	-5.90	20240119	10380	2.89	20240307	17090	-37.51	20230517	9960	7.23	20231020	4.69	N	072020	500	49 억		202325	N	N	0	N	00	N
39	20240325	110633	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	0	3	0.00	274942250	25821	76.09	10570	10740	10560	13840	7460	10650	10648.01	2.09	0	5989	10756	10702	10616	10562	10476	10730	10590	50	3190	500	7020	10	1	9658687	1029	17.66	1.03	12	0.27	603.00	10333.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10380	2.60	20240307	17090	-37.68	20230517	9960	6.93	20231020	4.69	N	072020	500	49 억		202325	N	N	0	N	00	N
40	20240325	100633	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10720	70	2	0.66	178383160	16783	49.46	10570	10720	10560	13840	7460	10650	10628.80	2.09	0	5112	10756	10702	10616	10562	10476	10730	10590	50	3190	500	7020	10	1	9658687	1035	17.78	1.04	12	0.17	603.00	10333.00	17090	20230517	-37.27	9960	20231020	7.63	11350	-5.55	20240119	10380	3.28	20240307	17090	-37.27	20230517	9960	7.63	20231020	4.69	N	072020	500	49 억		202325	N	N	0	N	00	N
41	20240325	090635	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10590	-60	5	-0.56	34868910	3297	9.72	10570	10690	10560	13840	7460	10650	10575.95	2.09	0	673	10756	10702	10616	10562	10476	10730	10590	50	3190	500	7020	10	1	9658687	1023	17.56	1.02	12	0.03	603.00	10333.00	17090	20230517	-38.03	9960	20231020	6.33	11350	-6.70	20240119	10380	2.02	20240307	17090	-38.03	20230517	9960	6.33	20231020	4.69	N	072020	500	49 억		202325	N	N	0	N	00	N
42	20240322	160634	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	90	2	0.85	358993340	33840	104.40	10560	10670	10530	13720	7400	10560	10608.46	2.04	0	4866	10653	10606	10563	10516	10473	10630	10540	50	3160	500	6960	10	1	9658687	1029	17.66	1.03	12	0.35	603.00	10333.00	17090	20230517	-37.68	9960	20231020	6.93	11350	-6.17	20240119	10380	2.60	20240307	17090	-37.68	20230517	9960	6.93	20231020	4.70	N	072020	500	49 억		197457	N	N	0	N	00	N
43	20240322	150636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10620	60	2	0.57	310465190	29267	90.29	10560	10670	10530	13720	7400	10560	10608.03	2.04	0	5040	10653	10606	10563	10516	10473	10630	10540	50	3160	500	6960	10	1	9658687	1026	17.61	1.03	12	0.30	603.00	10333.00	17090	20230517	-37.86	9960	20231020	6.63	11350	-6.43	20240119	10380	2.31	20240307	17090	-37.86	20230517	9960	6.63	20231020	4.70	N	072020	500	49 억		197457	N	N	0	N	00	N
44	20240322	140629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10660	100	2	0.95	232032380	21889	67.53	10560	10670	10530	13720	7400	10560	10600.41	2.04	0	3469	10653	10606	10563	10516	10473	10630	10540	50	3160	500	6960	10	1	9658687	1030	17.68	1.03	12	0.23	603.00	10333.00	17090	20230517	-37.62	9960	20231020	7.03	11350	-6.08	20240119	10380	2.70	20240307	17090	-37.62	20230517	9960	7.03	20231020	4.70	N	072020	500	49 억		197457	N	N	0	N	00	N
45	20240322	130632	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10580	20	2	0.19	149337870	14120	43.56	10560	10630	10530	13720	7400	10560	10576.34	2.04	0	4871	10653	10606	10563	10516	10473	10630	10540	50	3160	500	6960	10	1	9658687	1022	17.55	1.02	12	0.15	603.00	10333.00	17090	20230517	-38.09	9960	20231020	6.22	11350	-6.78	20240119	10380	1.93	20240307	17090	-38.09	20230517	9960	6.22	20231020	4.70	N	072020	500	49 억		197457	N	N	0	N	00	N
46	20240322	120627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10580	20	2	0.19	82281560	7789	24.03	10560	10630	10530	13720	7400	10560	10563.82	2.04	0	1216	10653	10606	10563	10516	10473	10630	10540	50	3160	500	6960	10	1	9658687	1022	17.55	1.02	12	0.08	603.00	10333.00	17090	20230517	-38.09	9960	20231020	6.22	11350	-6.78	20240119	10380	1.93	20240307	17090	-38.09	20230517	9960	6.22	20231020	4.70	N	072020	500	49 억		197457	N	N	0	N	00	N
47	20240322	110634	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10570	10	2	0.09	73696930	6978	21.53	10560	10630	10530	13720	7400	10560	10561.33	2.04	0	831	10653	10606	10563	10516	10473	10630	10540	50	3160	500	6960	10	1	9658687	1021	17.53	1.02	12	0.07	603.00	10333.00	17090	20230517	-38.15	9960	20231020	6.12	11350	-6.87	20240119	10380	1.83	20240307	17090	-38.15	20230517	9960	6.12	20231020	4.70	N	072020	500	49 억		197457	N	N	0	N	00	N
48	20240322	100629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10580	20	2	0.19	42119320	3989	12.31	10560	10630	10530	13720	7400	10560	10558.87	2.04	0	22	10653	10606	10563	10516	10473	10630	10540	50	3160	500	6960	10	1	9658687	1022	17.55	1.02	12	0.04	603.00	10333.00	17090	20230517	-38.09	9960	20231020	6.22	11350	-6.78	20240119	10380	1.93	20240307	17090	-38.09	20230517	9960	6.22	20231020	4.70	N	072020	500	49 억		197457	N	N	0	N	00	N
49	20240322	090627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10540	-20	5	-0.19	1680790	159	0.49	10560	10630	10530	13720	7400	10560	10571.01	2.04	0	-48	10653	10606	10563	10516	10473	10630	10540	50	3160	500	6960	10	1	9658687	1018	17.48	1.02	12	0.00	603.00	10333.00	17090	20230517	-38.33	9960	20231020	5.82	11350	-7.14	20240119	10380	1.54	20240307	17090	-38.33	20230517	9960	5.82	20231020	4.70	N	072020	500	49 억		197457	N	N	0	N	00	N
50	20240321	160632	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10560	20	2	0.19	339502060	32107	69.70	10520	10610	10520	13700	7380	10540	10574.08	2.00	0	4663	10766	10652	10556	10442	10346	10645	10435	50	3160	500	6950	10	1	9658687	1020	26.01	1.06	12	0.33	406.00	9975.00	17090	20230517	-38.21	9960	20231020	6.02	11350	-6.96	20240119	10380	1.73	20240307	17090	-38.21	20230517	9960	6.02	20231020	4.67	N	072020	500	49 억		192794	N	N	0	N	00	N
51	20240321	150629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10590	50	2	0.47	277298610	26224	56.93	10520	10610	10520	13700	7380	10540	10574.23	2.00	0	3615	10766	10652	10556	10442	10346	10645	10435	50	3160	500	6950	10	1	9658687	1023	26.08	1.06	12	0.27	406.00	9975.00	17090	20230517	-38.03	9960	20231020	6.33	11350	-6.70	20240119	10380	2.02	20240307	17090	-38.03	20230517	9960	6.33	20231020	4.67	N	072020	500	49 억		192794	N	N	0	N	00	N
52	20240321	140629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10600	60	2	0.57	233710290	22111	48.00	10520	10610	10520	13700	7380	10540	10569.87	2.00	0	2470	10766	10652	10556	10442	10346	10645	10435	50	3160	500	6950	10	1	9658687	1024	26.11	1.06	12	0.23	406.00	9975.00	17090	20230517	-37.98	9960	20231020	6.43	11350	-6.61	20240119	10380	2.12	20240307	17090	-37.98	20230517	9960	6.43	20231020	4.67	N	072020	500	49 억		192794	N	N	0	N	00	N
53	20240321	130622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10550	10	2	0.09	190609060	18038	39.16	10520	10610	10520	13700	7380	10540	10567.08	2.00	0	1985	10766	10652	10556	10442	10346	10645	10435	50	3160	500	6950	10	1	9658687	1019	25.99	1.06	12	0.19	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	11350	-7.05	20240119	10380	1.64	20240307	17090	-38.27	20230517	9960	5.92	20231020	4.67	N	072020	500	49 억		192794	N	N	0	N	00	N
54	20240321	120629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10590	50	2	0.47	97430540	9213	20.00	10520	10610	10520	13700	7380	10540	10575.33	2.00	0	737	10766	10652	10556	10442	10346	10645	10435	50	3160	500	6950	10	1	9658687	1023	26.08	1.06	12	0.10	406.00	9975.00	17090	20230517	-38.03	9960	20231020	6.33	11350	-6.70	20240119	10380	2.02	20240307	17090	-38.03	20230517	9960	6.33	20231020	4.67	N	072020	500	49 억		192794	N	N	0	N	00	N
55	20240321	110627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10580	40	2	0.38	84846480	8025	17.42	10520	10610	10520	13700	7380	10540	10572.77	2.00	0	504	10766	10652	10556	10442	10346	10645	10435	50	3160	500	6950	10	1	9658687	1022	26.06	1.06	12	0.08	406.00	9975.00	17090	20230517	-38.09	9960	20231020	6.22	11350	-6.78	20240119	10380	1.93	20240307	17090	-38.09	20230517	9960	6.22	20231020	4.67	N	072020	500	49 억		192794	N	N	0	N	00	N
56	20240321	100630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10570	30	2	0.28	58627760	5548	12.04	10520	10610	10520	13700	7380	10540	10567.37	2.00	0	331	10766	10652	10556	10442	10346	10645	10435	50	3160	500	6950	10	1	9658687	1021	26.03	1.06	12	0.06	406.00	9975.00	17090	20230517	-38.15	9960	20231020	6.12	11350	-6.87	20240119	10380	1.83	20240307	17090	-38.15	20230517	9960	6.12	20231020	4.67	N	072020	500	49 억		192794	N	N	0	N	00	N
57	20240321	090632	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10590	50	2	0.47	21814510	2067	4.49	10520	10590	10520	13700	7380	10540	10553.71	2.00	0	187	10766	10652	10556	10442	10346	10645	10435	50	3160	500	6950	10	1	9658687	1023	26.08	1.06	12	0.02	406.00	9975.00	17090	20230517	-38.03	9960	20231020	6.33	11350	-6.70	20240119	10380	2.02	20240307	17090	-38.03	20230517	9960	6.33	20231020	4.67	N	072020	500	49 억		192794	N	N	0	N	00	N
58	20240320	160623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10540	40	2	0.38	483723520	45733	155.44	10540	10670	10460	13650	7350	10500	10577.24	1.90	0	9758	10600	10550	10490	10440	10380	10520	10410	50	3150	500	6930	10	1	9658687	1018	25.96	1.06	12	0.47	406.00	9975.00	17090	20230517	-38.33	9960	20231020	5.82	11350	-7.14	20240119	10380	1.54	20240307	17090	-38.33	20230517	9960	5.82	20231020	4.76	N	072020	500	49 억		183066	N	N	0	N	00	N
59	20240320	150625	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10570	70	2	0.67	458368850	43329	147.27	10540	10670	10460	13650	7350	10500	10578.80	1.90	0	9118	10600	10550	10490	10440	10380	10520	10410	50	3150	500	6930	10	1	9658687	1021	26.03	1.06	12	0.45	406.00	9975.00	17090	20230517	-38.15	9960	20231020	6.12	11350	-6.87	20240119	10380	1.83	20240307	17090	-38.15	20230517	9960	6.12	20231020	4.76	N	072020	500	49 억		183066	N	N	0	N	00	N
60	20240320	140628	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10600	100	2	0.95	411246420	38868	132.11	10540	10670	10460	13650	7350	10500	10580.59	1.90	0	6954	10600	10550	10490	10440	10380	10520	10410	50	3150	500	6930	10	1	9658687	1024	26.11	1.06	12	0.40	406.00	9975.00	17090	20230517	-37.98	9960	20231020	6.43	11350	-6.61	20240119	10380	2.12	20240307	17090	-37.98	20230517	9960	6.43	20231020	4.76	N	072020	500	49 억		183066	N	N	0	N	00	N
61	20240320	130631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10580	80	2	0.76	387214400	36597	124.39	10540	10670	10460	13650	7350	10500	10580.50	1.90	0	6593	10600	10550	10490	10440	10380	10520	10410	50	3150	500	6930	10	1	9658687	1022	26.06	1.06	12	0.38	406.00	9975.00	17090	20230517	-38.09	9960	20231020	6.22	11350	-6.78	20240119	10380	1.93	20240307	17090	-38.09	20230517	9960	6.22	20231020	4.76	N	072020	500	49 억		183066	N	N	0	N	00	N
62	20240320	120623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10560	60	2	0.57	357501730	33782	114.82	10540	10670	10460	13650	7350	10500	10582.61	1.90	0	6793	10600	10550	10490	10440	10380	10520	10410	50	3150	500	6930	10	1	9658687	1020	26.01	1.06	12	0.35	406.00	9975.00	17090	20230517	-38.21	9960	20231020	6.02	11350	-6.96	20240119	10380	1.73	20240307	17090	-38.21	20230517	9960	6.02	20231020	4.76	N	072020	500	49 억		183066	N	N	0	N	00	N
63	20240320	110625	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10550	50	2	0.48	328830470	31062	105.58	10540	10670	10460	13650	7350	10500	10586.26	1.90	0	6321	10600	10550	10490	10440	10380	10520	10410	50	3150	500	6930	10	1	9658687	1019	25.99	1.06	12	0.32	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	11350	-7.05	20240119	10380	1.64	20240307	17090	-38.27	20230517	9960	5.92	20231020	4.76	N	072020	500	49 억		183066	N	N	0	N	00	N
64	20240320	100623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10600	100	2	0.95	241714750	22845	77.65	10540	10650	10460	13650	7350	10500	10580.64	1.90	0	4929	10600	10550	10490	10440	10380	10520	10410	50	3150	500	6930	10	1	9658687	1024	26.11	1.06	12	0.24	406.00	9975.00	17090	20230517	-37.98	9960	20231020	6.43	11350	-6.61	20240119	10380	2.12	20240307	17090	-37.98	20230517	9960	6.43	20231020	4.76	N	072020	500	49 억		183066	N	N	0	N	00	N
65	20240320	090622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10500	0	3	0.00	9033800	858	2.92	10540	10540	10500	13650	7350	10500	10528.90	1.90	0	-439	10600	10550	10490	10440	10380	10520	10410	50	3150	500	6930	10	1	9658687	1014	25.86	1.05	12	0.01	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10380	1.16	20240307	17090	-38.56	20230517	9960	5.42	20231020	4.76	N	072020	500	49 억		183066	N	N	0	N	00	N
66	20240319	160615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10500	-30	5	-0.28	304962630	29100	110.60	10530	10540	10430	13680	7380	10530	10479.78	1.90	0	-888	10650	10590	10500	10440	10350	10605	10455	50	3150	500	6940	10	1	9658687	1014	25.86	1.05	12	0.30	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10380	1.16	20240307	17090	-38.56	20230517	9960	5.42	20231020	4.81	N	072020	500	49 억		183923	N	N	0	N	00	N
67	20240319	150624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10510	-20	5	-0.19	228968930	21834	82.98	10530	10540	10450	13680	7380	10530	10486.81	1.90	0	-859	10650	10590	10500	10440	10350	10605	10455	50	3150	500	6940	10	1	9658687	1015	25.89	1.05	12	0.23	406.00	9975.00	17090	20230517	-38.50	9960	20231020	5.52	11350	-7.40	20240119	10380	1.25	20240307	17090	-38.50	20230517	9960	5.52	20231020	4.81	N	072020	500	49 억		183923	N	N	0	N	00	N
68	20240319	140625	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10500	-30	5	-0.28	175569350	16755	63.68	10530	10530	10450	13680	7380	10530	10478.62	1.90	0	-1335	10650	10590	10500	10440	10350	10605	10455	50	3150	500	6940	10	1	9658687	1014	25.86	1.05	12	0.17	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10380	1.16	20240307	17090	-38.56	20230517	9960	5.42	20231020	4.81	N	072020	500	49 억		183923	N	N	0	N	00	N
69	20240319	130556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	-60	5	-0.57	112376630	10727	40.77	10530	10530	10450	13680	7380	10530	10476.05	1.90	0	321	10650	10590	10500	10440	10350	10605	10455	50	3150	500	6940	10	1	9658687	1011	25.79	1.05	12	0.11	406.00	9975.00	17090	20230517	-38.74	9960	20231020	5.12	11350	-7.75	20240119	10380	0.87	20240307	17090	-38.74	20230517	9960	5.12	20231020	4.81	N	072020	500	49 억		183923	N	N	0	N	00	N
70	20240319	120621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	-60	5	-0.57	83035930	7925	30.12	10530	10530	10450	13680	7380	10530	10477.72	1.90	0	1093	10650	10590	10500	10440	10350	10605	10455	50	3150	500	6940	10	1	9658687	1011	25.79	1.05	12	0.08	406.00	9975.00	17090	20230517	-38.74	9960	20231020	5.12	11350	-7.75	20240119	10380	0.87	20240307	17090	-38.74	20230517	9960	5.12	20231020	4.81	N	072020	500	49 억		183923	N	N	0	N	00	N
71	20240319	110620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10490	-40	5	-0.38	68452520	6535	24.84	10530	10530	10450	13680	7380	10530	10474.75	1.90	0	1283	10650	10590	10500	10440	10350	10605	10455	50	3150	500	6940	10	1	9658687	1013	25.84	1.05	12	0.07	406.00	9975.00	17090	20230517	-38.62	9960	20231020	5.32	11350	-7.58	20240119	10380	1.06	20240307	17090	-38.62	20230517	9960	5.32	20231020	4.81	N	072020	500	49 억		183923	N	N	0	N	00	N
72	20240319	100623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10480	-50	5	-0.47	57824640	5522	20.99	10530	10530	10450	13680	7380	10530	10471.68	1.90	0	629	10650	10590	10500	10440	10350	10605	10455	50	3150	500	6940	10	1	9658687	1012	25.81	1.05	12	0.06	406.00	9975.00	17090	20230517	-38.68	9960	20231020	5.22	11350	-7.67	20240119	10380	0.96	20240307	17090	-38.68	20230517	9960	5.22	20231020	4.81	N	072020	500	49 억		183923	N	N	0	N	00	N
73	20240319	090622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10450	-80	5	-0.76	14709620	1403	5.33	10530	10530	10450	13680	7380	10530	10484.40	1.90	0	-63	10650	10590	10500	10440	10350	10605	10455	50	3150	500	6940	10	1	9658687	1009	25.74	1.05	12	0.01	406.00	9975.00	17090	20230517	-38.85	9960	20231020	4.92	11350	-7.93	20240119	10380	0.67	20240307	17090	-38.85	20230517	9960	4.92	20231020	4.81	N	072020	500	49 억		183923	N	N	0	N	00	N
74	20240318	160618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10530	0	3	0.00	274699130	26210	104.55	10530	10560	10410	13680	7380	10530	10480.13	1.93	0	-2105	10590	10560	10500	10470	10410	10575	10485	50	3150	500	6940	10	1	9658687	1017	25.94	1.06	12	0.27	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	11350	-7.22	20240119	10380	1.45	20240307	17090	-38.39	20230517	9960	5.72	20231020	4.80	N	072020	500	49 억		186023	N	N	0	N	00	N
75	20240318	150621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10530	0	3	0.00	265816210	25366	101.18	10530	10560	10410	13680	7380	10530	10479.23	1.93	0	-2129	10590	10560	10500	10470	10410	10575	10485	50	3150	500	6940	10	1	9658687	1017	25.94	1.06	12	0.26	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	11350	-7.22	20240119	10380	1.45	20240307	17090	-38.39	20230517	9960	5.72	20231020	4.80	N	072020	500	49 억		186023	N	N	0	N	00	N
76	20240318	140619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10490	-40	5	-0.38	220032550	21017	83.83	10530	10560	10410	13680	7380	10530	10469.27	1.93	0	-1921	10590	10560	10500	10470	10410	10575	10485	50	3150	500	6940	10	1	9658687	1013	25.84	1.05	12	0.22	406.00	9975.00	17090	20230517	-38.62	9960	20231020	5.32	11350	-7.58	20240119	10380	1.06	20240307	17090	-38.62	20230517	9960	5.32	20231020	4.80	N	072020	500	49 억		186023	N	N	0	N	00	N
77	20240318	130619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	-70	5	-0.66	126672940	12087	48.21	10530	10560	10450	13680	7380	10530	10480.10	1.93	0	-1260	10590	10560	10500	10470	10410	10575	10485	50	3150	500	6940	10	1	9658687	1010	25.76	1.05	12	0.13	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10380	0.77	20240307	17090	-38.79	20230517	9960	5.02	20231020	4.80	N	072020	500	49 억		186023	N	N	0	N	00	N
78	20240318	120616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10490	-40	5	-0.38	72558680	6916	27.59	10530	10560	10450	13680	7380	10530	10491.42	1.93	0	-1092	10590	10560	10500	10470	10410	10575	10485	50	3150	500	6940	10	1	9658687	1013	25.84	1.05	12	0.07	406.00	9975.00	17090	20230517	-38.62	9960	20231020	5.32	11350	-7.58	20240119	10380	1.06	20240307	17090	-38.62	20230517	9960	5.32	20231020	4.80	N	072020	500	49 억		186023	N	N	0	N	00	N
79	20240318	110619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	-70	5	-0.66	66176430	6307	25.16	10530	10560	10450	13680	7380	10530	10492.54	1.93	0	-957	10590	10560	10500	10470	10410	10575	10485	50	3150	500	6940	10	1	9658687	1010	25.76	1.05	12	0.07	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10380	0.77	20240307	17090	-38.79	20230517	9960	5.02	20231020	4.80	N	072020	500	49 억		186023	N	N	0	N	00	N
80	20240318	100619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10500	-30	5	-0.28	31829750	3026	12.07	10530	10560	10470	13680	7380	10530	10518.75	1.93	0	243	10590	10560	10500	10470	10410	10575	10485	50	3150	500	6940	10	1	9658687	1014	25.86	1.05	12	0.03	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10380	1.16	20240307	17090	-38.56	20230517	9960	5.42	20231020	4.80	N	072020	500	49 억		186023	N	N	0	N	00	N
81	20240318	090617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10540	10	2	0.09	9315310	885	3.53	10530	10560	10500	13680	7380	10530	10525.77	1.93	0	-276	10590	10560	10500	10470	10410	10575	10485	50	3150	500	6940	10	1	9658687	1018	25.96	1.06	12	0.01	406.00	9975.00	17090	20230517	-38.33	9960	20231020	5.82	11350	-7.14	20240119	10380	1.54	20240307	17090	-38.33	20230517	9960	5.82	20231020	4.80	N	072020	500	49 억		186023	N	N	0	N	00	N
82	20240315	160612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10530	30	2	0.29	262794530	25070	89.79	10500	10530	10440	13650	7350	10500	10482.37	1.96	0	-3776	10633	10566	10493	10426	10353	10600	10460	50	3150	500	6930	10	1	9658687	1017	25.94	1.06	12	0.26	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	11350	-7.22	20240119	10380	1.45	20240307	17090	-38.39	20230517	9960	5.72	20231020	4.83	N	072020	500	49 억		189744	N	N	0	N	00	N
83	20240315	150548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10520	20	2	0.19	224631700	21434	76.76	10500	10520	10440	13650	7350	10500	10480.16	1.96	0	-3552	10633	10566	10493	10426	10353	10600	10460	50	3150	500	6930	10	1	9658687	1016	25.91	1.05	12	0.22	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	11350	-7.31	20240119	10380	1.35	20240307	17090	-38.44	20230517	9960	5.62	20231020	4.83	N	072020	500	49 억		189744	N	N	0	N	00	N
84	20240315	140540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10480	-20	5	-0.19	202513050	19329	69.22	10500	10510	10440	13650	7350	10500	10477.16	1.96	0	-3429	10633	10566	10493	10426	10353	10600	10460	50	3150	500	6930	10	1	9658687	1012	25.81	1.05	12	0.20	406.00	9975.00	17090	20230517	-38.68	9960	20231020	5.22	11350	-7.67	20240119	10380	0.96	20240307	17090	-38.68	20230517	9960	5.22	20231020	4.83	N	072020	500	49 억		189744	N	N	0	N	00	N
85	20240315	130615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10480	-20	5	-0.19	124774510	11901	42.62	10500	10510	10440	13650	7350	10500	10484.37	1.96	0	-1132	10633	10566	10493	10426	10353	10600	10460	50	3150	500	6930	10	1	9658687	1012	25.81	1.05	12	0.12	406.00	9975.00	17090	20230517	-38.68	9960	20231020	5.22	11350	-7.67	20240119	10380	0.96	20240307	17090	-38.68	20230517	9960	5.22	20231020	4.83	N	072020	500	49 억		189744	N	N	0	N	00	N
86	20240315	120614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10500	0	3	0.00	112217480	10704	38.34	10500	10510	10440	13650	7350	10500	10483.70	1.96	0	-1000	10633	10566	10493	10426	10353	10600	10460	50	3150	500	6930	10	1	9658687	1014	25.86	1.05	12	0.11	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10380	1.16	20240307	17090	-38.56	20230517	9960	5.42	20231020	4.83	N	072020	500	49 억		189744	N	N	0	N	00	N
87	20240315	110608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10490	-10	5	-0.10	97339340	9287	33.26	10500	10510	10440	13650	7350	10500	10481.25	1.96	0	-730	10633	10566	10493	10426	10353	10600	10460	50	3150	500	6930	10	1	9658687	1013	25.84	1.05	12	0.10	406.00	9975.00	17090	20230517	-38.62	9960	20231020	5.32	11350	-7.58	20240119	10380	1.06	20240307	17090	-38.62	20230517	9960	5.32	20231020	4.83	N	072020	500	49 억		189744	N	N	0	N	00	N
88	20240315	100613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10510	10	2	0.10	70554380	6730	24.10	10500	10510	10440	13650	7350	10500	10483.56	1.96	0	-651	10633	10566	10493	10426	10353	10600	10460	50	3150	500	6930	10	1	9658687	1015	25.89	1.05	12	0.07	406.00	9975.00	17090	20230517	-38.50	9960	20231020	5.52	11350	-7.40	20240119	10380	1.25	20240307	17090	-38.50	20230517	9960	5.52	20231020	4.83	N	072020	500	49 억		189744	N	N	0	N	00	N
89	20240315	090615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10500	0	3	0.00	2566990	245	0.88	10500	10500	10440	13650	7350	10500	10477.51	1.96	0	-44	10633	10566	10493	10426	10353	10600	10460	50	3150	500	6930	10	1	9658687	1014	25.86	1.05	12	0.00	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10380	1.16	20240307	17090	-38.56	20230517	9960	5.42	20231020	4.83	N	072020	500	49 억		189744	N	N	0	N	00	N
90	20240314	160607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10500	60	2	0.57	292948770	27913	137.75	10480	10560	10420	13570	7310	10440	10495.04	1.95	0	1396	10506	10472	10436	10402	10366	10455	10385	50	3130	500	6890	10	1	9658687	1014	25.86	1.05	12	0.29	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10380	1.16	20240307	17090	-38.56	20230517	9960	5.42	20231020	4.85	N	072020	500	49 억		188379	N	N	0	N	00	N
91	20240314	150610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	30	2	0.29	280818620	26756	132.04	10480	10560	10420	13570	7310	10440	10495.54	1.95	0	1747	10506	10472	10436	10402	10366	10455	10385	50	3130	500	6890	10	1	9658687	1011	25.79	1.05	12	0.28	406.00	9975.00	17090	20230517	-38.74	9960	20231020	5.12	11350	-7.75	20240119	10380	0.87	20240307	17090	-38.74	20230517	9960	5.12	20231020	4.85	N	072020	500	49 억		188379	N	N	0	N	00	N
92	20240314	140609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	20	2	0.19	270688320	25789	127.27	10480	10560	10420	13570	7310	10440	10496.27	1.95	0	1866	10506	10472	10436	10402	10366	10455	10385	50	3130	500	6890	10	1	9658687	1010	25.76	1.05	12	0.27	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10380	0.77	20240307	17090	-38.79	20230517	9960	5.02	20231020	4.85	N	072020	500	49 억		188379	N	N	0	N	00	N
93	20240314	130606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10490	50	2	0.48	242255490	23073	113.86	10480	10560	10420	13570	7310	10440	10499.52	1.95	0	1603	10506	10472	10436	10402	10366	10455	10385	50	3130	500	6890	10	1	9658687	1013	25.84	1.05	12	0.24	406.00	9975.00	17090	20230517	-38.62	9960	20231020	5.32	11350	-7.58	20240119	10380	1.06	20240307	17090	-38.62	20230517	9960	5.32	20231020	4.85	N	072020	500	49 억		188379	N	N	0	N	00	N
94	20240314	120607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10510	70	2	0.67	197815530	18836	92.95	10480	10560	10420	13570	7310	10440	10501.99	1.95	0	1439	10506	10472	10436	10402	10366	10455	10385	50	3130	500	6890	10	1	9658687	1015	25.89	1.05	12	0.20	406.00	9975.00	17090	20230517	-38.50	9960	20231020	5.52	11350	-7.40	20240119	10380	1.25	20240307	17090	-38.50	20230517	9960	5.52	20231020	4.85	N	072020	500	49 억		188379	N	N	0	N	00	N
95	20240314	110607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10490	50	2	0.48	172292530	16405	80.96	10480	10560	10420	13570	7310	10440	10502.44	1.95	0	1070	10506	10472	10436	10402	10366	10455	10385	50	3130	500	6890	10	1	9658687	1013	25.84	1.05	12	0.17	406.00	9975.00	17090	20230517	-38.62	9960	20231020	5.32	11350	-7.58	20240119	10380	1.06	20240307	17090	-38.62	20230517	9960	5.32	20231020	4.85	N	072020	500	49 억		188379	N	N	0	N	00	N
96	20240314	100611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10500	60	2	0.57	124793700	11883	58.64	10480	10560	10420	13570	7310	10440	10501.87	1.95	0	-311	10506	10472	10436	10402	10366	10455	10385	50	3130	500	6890	10	1	9658687	1014	25.86	1.05	12	0.12	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10380	1.16	20240307	17090	-38.56	20230517	9960	5.42	20231020	4.85	N	072020	500	49 억		188379	N	N	0	N	00	N
97	20240314	090609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10500	60	2	0.57	22755190	2175	10.73	10480	10500	10420	13570	7310	10440	10462.16	1.95	0	249	10506	10472	10436	10402	10366	10455	10385	50	3130	500	6890	10	1	9658687	1014	25.86	1.05	12	0.02	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10380	1.16	20240307	17090	-38.56	20230517	9960	5.42	20231020	4.85	N	072020	500	49 억		188379	N	N	0	N	00	N
98	20240313	160601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10440	-20	5	-0.19	205178700	19679	90.79	10460	10470	10400	13590	7330	10460	10426.28	1.97	0	-1636	10546	10502	10466	10422	10386	10485	10405	50	3130	500	6900	10	1	9658687	1008	25.71	1.05	12	0.20	406.00	9975.00	17090	20230517	-38.91	9960	20231020	4.82	11350	-8.02	20240119	10380	0.58	20240307	17090	-38.91	20230517	9960	4.82	20231020	4.88	N	072020	500	49 억		190015	N	N	0	N	00	N
99	20240313	150601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	0	3	0.00	180670820	17326	79.93	10460	10470	10400	13590	7330	10460	10427.73	1.97	0	-1652	10546	10502	10466	10422	10386	10485	10405	50	3130	500	6900	10	1	9658687	1010	25.76	1.05	12	0.18	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10380	0.77	20240307	17090	-38.79	20230517	9960	5.02	20231020	4.88	N	072020	500	49 억		190015	N	N	0	N	00	N
100	20240313	140605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10440	-20	5	-0.19	161679680	15507	71.54	10460	10470	10400	13590	7330	10460	10426.24	1.97	0	-1649	10546	10502	10466	10422	10386	10485	10405	50	3130	500	6900	10	1	9658687	1008	25.71	1.05	12	0.16	406.00	9975.00	17090	20230517	-38.91	9960	20231020	4.82	11350	-8.02	20240119	10380	0.58	20240307	17090	-38.91	20230517	9960	4.82	20231020	4.88	N	072020	500	49 억		190015	N	N	0	N	00	N
101	20240313	130608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10440	-20	5	-0.19	143416010	13754	63.45	10460	10470	10400	13590	7330	10460	10427.22	1.97	0	-1138	10546	10502	10466	10422	10386	10485	10405	50	3130	500	6900	10	1	9658687	1008	25.71	1.05	12	0.14	406.00	9975.00	17090	20230517	-38.91	9960	20231020	4.82	11350	-8.02	20240119	10380	0.58	20240307	17090	-38.91	20230517	9960	4.82	20231020	4.88	N	072020	500	49 억		190015	N	N	0	N	00	N
102	20240313	120604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10430	-30	5	-0.29	116307370	11156	51.47	10460	10470	10400	13590	7330	10460	10425.54	1.97	0	-445	10546	10502	10466	10422	10386	10485	10405	50	3130	500	6900	10	1	9658687	1007	25.69	1.05	12	0.12	406.00	9975.00	17090	20230517	-38.97	9960	20231020	4.72	11350	-8.11	20240119	10380	0.48	20240307	17090	-38.97	20230517	9960	4.72	20231020	4.88	N	072020	500	49 억		190015	N	N	0	N	00	N
103	20240313	110602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	-40	5	-0.38	42764530	4095	18.89	10460	10470	10420	13590	7330	10460	10443.11	1.97	0	-457	10546	10502	10466	10422	10386	10485	10405	50	3130	500	6900	10	1	9658687	1006	25.67	1.04	12	0.04	406.00	9975.00	17090	20230517	-39.03	9960	20231020	4.62	11350	-8.19	20240119	10380	0.39	20240307	17090	-39.03	20230517	9960	4.62	20231020	4.88	N	072020	500	49 억		190015	N	N	0	N	00	N
104	20240313	100600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10450	-10	5	-0.10	22334390	2137	9.86	10460	10470	10430	13590	7330	10460	10451.28	1.97	0	-457	10546	10502	10466	10422	10386	10485	10405	50	3130	500	6900	10	1	9658687	1009	25.74	1.05	12	0.02	406.00	9975.00	17090	20230517	-38.85	9960	20231020	4.92	11350	-7.93	20240119	10380	0.67	20240307	17090	-38.85	20230517	9960	4.92	20231020	4.88	N	072020	500	49 억		190015	N	N	0	N	00	N
105	20240313	090603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10450	-10	5	-0.10	3482500	333	1.54	10460	10470	10430	13590	7330	10460	10457.96	1.97	0	-306	10546	10502	10466	10422	10386	10485	10405	50	3130	500	6900	10	1	9658687	1009	25.74	1.05	12	0.00	406.00	9975.00	17090	20230517	-38.85	9960	20231020	4.92	11350	-7.93	20240119	10380	0.67	20240307	17090	-38.85	20230517	9960	4.92	20231020	4.88	N	072020	500	49 억		190015	N	N	0	N	00	N
106	20240312	160555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	-20	5	-0.19	226578310	21672	91.85	10480	10510	10430	13620	7340	10480	10454.89	1.98	0	276	10580	10530	10480	10430	10380	10555	10455	50	3140	500	6910	10	1	9658687	1010	25.76	1.05	12	0.22	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10380	0.77	20240307	17090	-38.79	20230517	9960	5.02	20231020	4.93	N	072020	500	49 억		191022	N	N	0	N	00	N
107	20240312	150554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10440	-40	5	-0.38	209413820	20030	84.89	10480	10510	10430	13620	7340	10480	10455.01	1.98	0	515	10580	10530	10480	10430	10380	10555	10455	50	3140	500	6910	10	1	9658687	1008	25.71	1.05	12	0.21	406.00	9975.00	17090	20230517	-38.91	9960	20231020	4.82	11350	-8.02	20240119	10380	0.58	20240307	17090	-38.91	20230517	9960	4.82	20231020	4.93	N	072020	500	49 억		191022	N	N	0	N	00	N
108	20240312	140550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	-10	5	-0.10	154602570	14782	62.65	10480	10510	10430	13620	7340	10480	10458.84	1.98	0	522	10580	10530	10480	10430	10380	10555	10455	50	3140	500	6910	10	1	9658687	1011	25.79	1.05	12	0.15	406.00	9975.00	17090	20230517	-38.74	9960	20231020	5.12	11350	-7.75	20240119	10380	0.87	20240307	17090	-38.74	20230517	9960	5.12	20231020	4.93	N	072020	500	49 억		191022	N	N	0	N	00	N
109	20240312	130530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10480	0	3	0.00	130488480	12475	52.87	10480	10510	10430	13620	7340	10480	10460.00	1.98	0	522	10580	10530	10480	10430	10380	10555	10455	50	3140	500	6910	10	1	9658687	1012	25.81	1.05	12	0.13	406.00	9975.00	17090	20230517	-38.68	9960	20231020	5.22	11350	-7.67	20240119	10380	0.96	20240307	17090	-38.68	20230517	9960	5.22	20231020	4.93	N	072020	500	49 억		191022	N	N	0	N	00	N
110	20240312	120559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	-10	5	-0.10	87321840	8347	35.38	10480	10510	10430	13620	7340	10480	10461.46	1.98	0	393	10580	10530	10480	10430	10380	10555	10455	50	3140	500	6910	10	1	9658687	1011	25.79	1.05	12	0.09	406.00	9975.00	17090	20230517	-38.74	9960	20231020	5.12	11350	-7.75	20240119	10380	0.87	20240307	17090	-38.74	20230517	9960	5.12	20231020	4.93	N	072020	500	49 억		191022	N	N	0	N	00	N
111	20240312	110555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10490	10	2	0.10	62254590	5954	25.23	10480	10510	10430	13620	7340	10480	10455.93	1.98	0	1175	10580	10530	10480	10430	10380	10555	10455	50	3140	500	6910	10	1	9658687	1013	25.84	1.05	12	0.06	406.00	9975.00	17090	20230517	-38.62	9960	20231020	5.32	11350	-7.58	20240119	10380	1.06	20240307	17090	-38.62	20230517	9960	5.32	20231020	4.93	N	072020	500	49 억		191022	N	N	0	N	00	N
112	20240312	100555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	-10	5	-0.10	46776870	4475	18.97	10480	10510	10430	13620	7340	10480	10452.93	1.98	0	1381	10580	10530	10480	10430	10380	10555	10455	50	3140	500	6910	10	1	9658687	1011	25.79	1.05	12	0.05	406.00	9975.00	17090	20230517	-38.74	9960	20231020	5.12	11350	-7.75	20240119	10380	0.87	20240307	17090	-38.74	20230517	9960	5.12	20231020	4.93	N	072020	500	49 억		191022	N	N	0	N	00	N
113	20240312	090555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10450	-30	5	-0.29	6916040	661	2.80	10480	10480	10440	13620	7340	10480	10463.00	1.98	0	-32	10580	10530	10480	10430	10380	10555	10455	50	3140	500	6910	10	1	9658687	1009	25.74	1.05	12	0.01	406.00	9975.00	17090	20230517	-38.85	9960	20231020	4.92	11350	-7.93	20240119	10380	0.67	20240307	17090	-38.85	20230517	9960	4.92	20231020	4.93	N	072020	500	49 억		191022	N	N	0	N	00	N
114	20240311	160554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10480	0	3	0.00	246980700	23593	94.82	10460	10530	10430	13620	7340	10480	10468.39	2.02	0	-3625	10553	10516	10463	10426	10373	10535	10445	50	3140	500	6910	10	1	9658687	1012	25.81	1.05	12	0.24	406.00	9975.00	17090	20230517	-38.68	9960	20231020	5.22	11350	-7.67	20240119	10380	0.96	20240307	17090	-38.68	20230517	9960	5.22	20231020	4.90	N	072020	500	49 억		194683	N	N	0	N	00	N
115	20240311	150555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10480	0	3	0.00	226130620	21606	86.83	10460	10520	10430	13620	7340	10480	10466.10	2.02	0	-3370	10553	10516	10463	10426	10373	10535	10445	50	3140	500	6910	10	1	9658687	1012	25.81	1.05	12	0.22	406.00	9975.00	17090	20230517	-38.68	9960	20231020	5.22	11350	-7.67	20240119	10380	0.96	20240307	17090	-38.68	20230517	9960	5.22	20231020	4.90	N	072020	500	49 억		194683	N	N	0	N	00	N
116	20240311	140552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10480	0	3	0.00	154041590	14736	59.22	10460	10500	10430	13620	7340	10480	10453.42	2.02	0	-2897	10553	10516	10463	10426	10373	10535	10445	50	3140	500	6910	10	1	9658687	1012	25.81	1.05	12	0.15	406.00	9975.00	17090	20230517	-38.68	9960	20231020	5.22	11350	-7.67	20240119	10380	0.96	20240307	17090	-38.68	20230517	9960	5.22	20231020	4.90	N	072020	500	49 억		194683	N	N	0	N	00	N
117	20240311	130554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	-20	5	-0.19	102833770	9839	39.54	10460	10500	10430	13620	7340	10480	10451.65	2.02	0	-2600	10553	10516	10463	10426	10373	10535	10445	50	3140	500	6910	10	1	9658687	1010	25.76	1.05	12	0.10	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10380	0.77	20240307	17090	-38.79	20230517	9960	5.02	20231020	4.90	N	072020	500	49 억		194683	N	N	0	N	00	N
118	20240311	120554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	-20	5	-0.19	95726540	9159	36.81	10460	10500	10430	13620	7340	10480	10451.64	2.02	0	-2349	10553	10516	10463	10426	10373	10535	10445	50	3140	500	6910	10	1	9658687	1010	25.76	1.05	12	0.09	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10380	0.77	20240307	17090	-38.79	20230517	9960	5.02	20231020	4.90	N	072020	500	49 억		194683	N	N	0	N	00	N
119	20240311	110550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10450	-30	5	-0.29	65644960	6279	25.24	10460	10500	10440	13620	7340	10480	10454.68	2.02	0	-2324	10553	10516	10463	10426	10373	10535	10445	50	3140	500	6910	10	1	9658687	1009	25.74	1.05	12	0.07	406.00	9975.00	17090	20230517	-38.85	9960	20231020	4.92	11350	-7.93	20240119	10380	0.67	20240307	17090	-38.85	20230517	9960	4.92	20231020	4.90	N	072020	500	49 억		194683	N	N	0	N	00	N
120	20240311	100544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	-20	5	-0.19	26927540	2576	10.35	10460	10500	10440	13620	7340	10480	10453.24	2.02	0	-527	10553	10516	10463	10426	10373	10535	10445	50	3140	500	6910	10	1	9658687	1010	25.76	1.05	12	0.03	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10380	0.77	20240307	17090	-38.79	20230517	9960	5.02	20231020	4.90	N	072020	500	49 억		194683	N	N	0	N	00	N
121	20240311	090547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10480	0	3	0.00	14301220	1368	5.50	10460	10480	10440	13620	7340	10480	10454.11	2.02	0	-280	10553	10516	10463	10426	10373	10535	10445	50	3140	500	6910	10	1	9658687	1012	25.81	1.05	12	0.01	406.00	9975.00	17090	20230517	-38.68	9960	20231020	5.22	11350	-7.67	20240119	10380	0.96	20240307	17090	-38.68	20230517	9960	5.22	20231020	4.90	N	072020	500	49 억		194683	N	N	0	N	00	N
122	20240308	160552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10480	70	2	0.67	259917880	24872	69.12	10420	10500	10410	13530	7290	10410	10450.22	1.95	0	6739	10563	10486	10433	10356	10303	10460	10330	50	3120	500	6870	10	1	9658687	1012	25.81	1.05	12	0.26	406.00	9975.00	17090	20230517	-38.68	9960	20231020	5.22	11350	-7.67	20240119	10380	0.96	20240307	17090	-38.68	20230517	9960	5.22	20231020	4.88	N	072020	500	49 억		187944	N	N	0	N	00	N
123	20240308	150549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10450	40	2	0.38	241553400	23115	64.24	10420	10500	10410	13530	7290	10410	10450.07	1.95	0	6296	10563	10486	10433	10356	10303	10460	10330	50	3120	500	6870	10	1	9658687	1009	25.74	1.05	12	0.24	406.00	9975.00	17090	20230517	-38.85	9960	20231020	4.92	11350	-7.93	20240119	10380	0.67	20240307	17090	-38.85	20230517	9960	4.92	20231020	4.88	N	072020	500	49 억		187944	N	N	0	N	00	N
124	20240308	140547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10450	40	2	0.38	185366620	17745	49.32	10420	10500	10410	13530	7290	10410	10446.13	1.95	0	1903	10563	10486	10433	10356	10303	10460	10330	50	3120	500	6870	10	1	9658687	1009	25.74	1.05	12	0.18	406.00	9975.00	17090	20230517	-38.85	9960	20231020	4.92	11350	-7.93	20240119	10380	0.67	20240307	17090	-38.85	20230517	9960	4.92	20231020	4.88	N	072020	500	49 억		187944	N	N	0	N	00	N
125	20240308	130546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	50	2	0.48	143169870	13710	38.10	10420	10500	10410	13530	7290	10410	10442.73	1.95	0	1174	10563	10486	10433	10356	10303	10460	10330	50	3120	500	6870	10	1	9658687	1010	25.76	1.05	12	0.14	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10380	0.77	20240307	17090	-38.79	20230517	9960	5.02	20231020	4.88	N	072020	500	49 억		187944	N	N	0	N	00	N
126	20240308	120547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	60	2	0.58	112717650	10790	29.99	10420	10500	10410	13530	7290	10410	10446.49	1.95	0	962	10563	10486	10433	10356	10303	10460	10330	50	3120	500	6870	10	1	9658687	1011	25.79	1.05	12	0.11	406.00	9975.00	17090	20230517	-38.74	9960	20231020	5.12	11350	-7.75	20240119	10380	0.87	20240307	17090	-38.74	20230517	9960	5.12	20231020	4.88	N	072020	500	49 억		187944	N	N	0	N	00	N
127	20240308	110547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	50	2	0.48	75782970	7258	20.17	10420	10500	10410	13530	7290	10410	10441.30	1.95	0	691	10563	10486	10433	10356	10303	10460	10330	50	3120	500	6870	10	1	9658687	1010	25.76	1.05	12	0.08	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10380	0.77	20240307	17090	-38.79	20230517	9960	5.02	20231020	4.88	N	072020	500	49 억		187944	N	N	0	N	00	N
128	20240308	100543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10500	90	2	0.86	46946340	4501	12.51	10420	10500	10410	13530	7290	10410	10430.20	1.95	0	518	10563	10486	10433	10356	10303	10460	10330	50	3120	500	6870	10	1	9658687	1014	25.86	1.05	12	0.05	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10380	1.16	20240307	17090	-38.56	20230517	9960	5.42	20231020	4.88	N	072020	500	49 억		187944	N	N	0	N	00	N
129	20240308	090542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	50	2	0.48	741520	71	0.20	10420	10460	10420	13530	7290	10410	10443.94	1.95	0	20	10563	10486	10433	10356	10303	10460	10330	50	3120	500	6870	10	1	9658687	1010	25.76	1.05	12	0.00	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10380	0.77	20240307	17090	-38.79	20230517	9960	5.02	20231020	4.88	N	072020	500	49 억		187944	N	N	0	N	00	N
130	20240307	160544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10410	-10	5	-0.10	374459620	35911	140.51	10420	10510	10380	13540	7300	10420	10427.44	1.98	0	-3095	10526	10472	10436	10382	10346	10455	10365	50	3120	500	6870	10	1	9658687	1005	25.64	1.04	12	0.37	406.00	9975.00	17090	20230517	-39.09	9960	20231020	4.52	11350	-8.28	20240119	10380	0.29	20240307	17090	-39.09	20230517	9960	4.52	20231020	4.96	N	072020	500	49 억		191273	N	N	0	N	00	N
131	20240307	150525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10410	-10	5	-0.10	365276480	35029	137.06	10420	10510	10380	13540	7300	10420	10427.83	1.98	0	-3265	10526	10472	10436	10382	10346	10455	10365	50	3120	500	6870	10	1	9658687	1005	25.64	1.04	12	0.36	406.00	9975.00	17090	20230517	-39.09	9960	20231020	4.52	11350	-8.28	20240119	10380	0.29	20240307	17090	-39.09	20230517	9960	4.52	20231020	4.96	N	072020	500	49 억		191273	N	N	0	N	00	N
132	20240307	140536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10410	-10	5	-0.10	347256070	33297	130.29	10420	10510	10380	13540	7300	10420	10429.05	1.98	0	-2946	10526	10472	10436	10382	10346	10455	10365	50	3120	500	6870	10	1	9658687	1005	25.64	1.04	12	0.34	406.00	9975.00	17090	20230517	-39.09	9960	20231020	4.52	11350	-8.28	20240119	10380	0.29	20240307	17090	-39.09	20230517	9960	4.52	20231020	4.96	N	072020	500	49 억		191273	N	N	0	N	00	N
133	20240307	130538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	0	3	0.00	322154130	30886	120.85	10420	10510	10380	13540	7300	10420	10430.43	1.98	0	-2911	10526	10472	10436	10382	10346	10455	10365	50	3120	500	6870	10	1	9658687	1006	25.67	1.04	12	0.32	406.00	9975.00	17090	20230517	-39.03	9960	20231020	4.62	11350	-8.19	20240119	10380	0.39	20240307	17090	-39.03	20230517	9960	4.62	20231020	4.96	N	072020	500	49 억		191273	N	N	0	N	00	N
134	20240307	120539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10410	-10	5	-0.10	244395350	23409	91.60	10420	10510	10380	13540	7300	10420	10440.23	1.98	0	641	10526	10472	10436	10382	10346	10455	10365	50	3120	500	6870	10	1	9658687	1005	25.64	1.04	12	0.24	406.00	9975.00	17090	20230517	-39.09	9960	20231020	4.52	11350	-8.28	20240119	10380	0.29	20240307	17090	-39.09	20230517	9960	4.52	20231020	4.96	N	072020	500	49 억		191273	N	N	0	N	00	N
135	20240307	110544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	0	3	0.00	210808200	20186	78.98	10420	10510	10380	13540	7300	10420	10443.29	1.98	0	2475	10526	10472	10436	10382	10346	10455	10365	50	3120	500	6870	10	1	9658687	1006	25.67	1.04	12	0.21	406.00	9975.00	17090	20230517	-39.03	9960	20231020	4.62	11350	-8.19	20240119	10380	0.39	20240307	17090	-39.03	20230517	9960	4.62	20231020	4.96	N	072020	500	49 억		191273	N	N	0	N	00	N
136	20240307	100540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10500	80	2	0.77	185104070	17726	69.36	10420	10510	10380	13540	7300	10420	10442.52	1.98	0	3545	10526	10472	10436	10382	10346	10455	10365	50	3120	500	6870	10	1	9658687	1014	25.86	1.05	12	0.18	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	11350	-7.49	20240119	10380	1.16	20240307	17090	-38.56	20230517	9960	5.42	20231020	4.96	N	072020	500	49 억		191273	N	N	0	N	00	N
137	20240307	090541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	0	3	0.00	1062980	102	0.40	10420	10460	10420	13540	7300	10420	10421.39	1.98	0	-16	10526	10472	10436	10382	10346	10455	10365	50	3120	500	6870	10	1	9658687	1006	25.67	1.04	12	0.00	406.00	9975.00	17090	20230517	-39.03	9960	20231020	4.62	11350	-8.19	20240119	10400	0.19	20240305	17090	-39.03	20230517	9960	4.62	20231020	4.96	N	072020	500	49 억		191273	N	N	0	N	00	N
138	20240306	160539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	-50	5	-0.48	265075120	25391	106.66	10470	10490	10400	13610	7330	10470	10439.73	2.01	0	-3198	10516	10492	10446	10422	10376	10505	10435	50	3140	500	6910	10	1	9658687	1006	25.67	1.04	12	0.26	406.00	9975.00	17090	20230517	-39.03	9960	20231020	4.62	11350	-8.19	20240119	10400	0.19	20240306	17090	-39.03	20230517	9960	4.62	20231020	4.88	N	072020	500	49 억		194447	N	N	0	N	00	N
139	20240306	150539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	-50	5	-0.48	240338360	23020	96.70	10470	10490	10400	13610	7330	10470	10440.42	2.01	0	-3166	10516	10492	10446	10422	10376	10505	10435	50	3140	500	6910	10	1	9658687	1006	25.67	1.04	12	0.24	406.00	9975.00	17090	20230517	-39.03	9960	20231020	4.62	11350	-8.19	20240119	10400	0.19	20240306	17090	-39.03	20230517	9960	4.62	20231020	4.88	N	072020	500	49 억		194447	N	N	0	N	00	N
140	20240306	140540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10430	-40	5	-0.38	208332280	19951	83.81	10470	10490	10400	13610	7330	10470	10442.20	2.01	0	-2042	10516	10492	10446	10422	10376	10505	10435	50	3140	500	6910	10	1	9658687	1007	25.69	1.05	12	0.21	406.00	9975.00	17090	20230517	-38.97	9960	20231020	4.72	11350	-8.11	20240119	10400	0.29	20240306	17090	-38.97	20230517	9960	4.72	20231020	4.88	N	072020	500	49 억		194447	N	N	0	N	00	N
141	20240306	130541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10450	-20	5	-0.19	154618340	14800	62.17	10470	10490	10400	13610	7330	10470	10447.19	2.01	0	574	10516	10492	10446	10422	10376	10505	10435	50	3140	500	6910	10	1	9658687	1009	25.74	1.05	12	0.15	406.00	9975.00	17090	20230517	-38.85	9960	20231020	4.92	11350	-7.93	20240119	10400	0.48	20240306	17090	-38.85	20230517	9960	4.92	20231020	4.88	N	072020	500	49 억		194447	N	N	0	N	00	N
142	20240306	120541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10430	-40	5	-0.38	140030990	13401	56.29	10470	10490	10400	13610	7330	10470	10449.29	2.01	0	1568	10516	10492	10446	10422	10376	10505	10435	50	3140	500	6910	10	1	9658687	1007	25.69	1.05	12	0.14	406.00	9975.00	17090	20230517	-38.97	9960	20231020	4.72	11350	-8.11	20240119	10400	0.29	20240306	17090	-38.97	20230517	9960	4.72	20231020	4.88	N	072020	500	49 억		194447	N	N	0	N	00	N
143	20240306	110538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10450	-20	5	-0.19	83198620	7953	33.41	10470	10490	10400	13610	7330	10470	10461.29	2.01	0	2364	10516	10492	10446	10422	10376	10505	10435	50	3140	500	6910	10	1	9658687	1009	25.74	1.05	12	0.08	406.00	9975.00	17090	20230517	-38.85	9960	20231020	4.92	11350	-7.93	20240119	10400	0.48	20240306	17090	-38.85	20230517	9960	4.92	20231020	4.88	N	072020	500	49 억		194447	N	N	0	N	00	N
144	20240306	100530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	0	3	0.00	43821010	4193	17.61	10470	10480	10400	13610	7330	10470	10450.99	2.01	0	29	10516	10492	10446	10422	10376	10505	10435	50	3140	500	6910	10	1	9658687	1011	25.79	1.05	12	0.04	406.00	9975.00	17090	20230517	-38.74	9960	20231020	5.12	11350	-7.75	20240119	10400	0.67	20240306	17090	-38.74	20230517	9960	5.12	20231020	4.88	N	072020	500	49 억		194447	N	N	0	N	00	N
145	20240306	090538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10400	-70	5	-0.67	2971260	285	1.20	10470	10470	10400	13610	7330	10470	10425.47	2.01	0	-143	10516	10492	10446	10422	10376	10505	10435	50	3140	500	6910	10	1	9658687	1005	25.62	1.04	12	0.00	406.00	9975.00	17090	20230517	-39.15	9960	20231020	4.42	11350	-8.37	20240119	10400	0.00	20240306	17090	-39.15	20230517	9960	4.42	20231020	4.88	N	072020	500	49 억		194447	N	N	0	N	00	N
146	20240305	160534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	10	2	0.10	248165090	23800	83.88	10440	10470	10400	13590	7330	10460	10427.05	2.08	0	-6327	10573	10516	10473	10416	10373	10545	10445	50	3130	500	6900	10	1	9658687	1011	25.79	1.05	12	0.25	406.00	9975.00	17090	20230517	-38.74	9960	20231020	5.12	11350	-7.75	20240119	10400	0.67	20240305	17090	-38.74	20230517	9960	5.12	20231020	4.86	N	072020	500	49 억		200766	N	N	0	N	00	N
147	20240305	150535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10440	-20	5	-0.19	239763130	22996	81.05	10440	10470	10400	13590	7330	10460	10426.30	2.08	0	-6218	10573	10516	10473	10416	10373	10545	10445	50	3130	500	6900	10	1	9658687	1008	25.71	1.05	12	0.24	406.00	9975.00	17090	20230517	-38.91	9960	20231020	4.82	11350	-8.02	20240119	10400	0.38	20240305	17090	-38.91	20230517	9960	4.82	20231020	4.86	N	072020	500	49 억		200766	N	N	0	N	00	N
148	20240305	140530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10440	-20	5	-0.19	228097640	21879	77.11	10440	10470	10400	13590	7330	10460	10425.41	2.08	0	-5937	10573	10516	10473	10416	10373	10545	10445	50	3130	500	6900	10	1	9658687	1008	25.71	1.05	12	0.23	406.00	9975.00	17090	20230517	-38.91	9960	20231020	4.82	11350	-8.02	20240119	10400	0.38	20240305	17090	-38.91	20230517	9960	4.82	20231020	4.86	N	072020	500	49 억		200766	N	N	0	N	00	N
149	20240305	130534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10430	-30	5	-0.29	220013250	21105	74.38	10440	10470	10400	13590	7330	10460	10424.70	2.08	0	-5637	10573	10516	10473	10416	10373	10545	10445	50	3130	500	6900	10	1	9658687	1007	25.69	1.05	12	0.22	406.00	9975.00	17090	20230517	-38.97	9960	20231020	4.72	11350	-8.11	20240119	10400	0.29	20240305	17090	-38.97	20230517	9960	4.72	20231020	4.86	N	072020	500	49 억		200766	N	N	0	N	00	N
150	20240305	120532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10450	-10	5	-0.10	216413900	20760	73.17	10440	10470	10400	13590	7330	10460	10424.56	2.08	0	-5430	10573	10516	10473	10416	10373	10545	10445	50	3130	500	6900	10	1	9658687	1009	25.74	1.05	12	0.21	406.00	9975.00	17090	20230517	-38.85	9960	20231020	4.92	11350	-7.93	20240119	10400	0.48	20240305	17090	-38.85	20230517	9960	4.92	20231020	4.86	N	072020	500	49 억		200766	N	N	0	N	00	N
151	20240305	110532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10430	-30	5	-0.29	164012150	15739	55.47	10440	10470	10400	13590	7330	10460	10420.75	2.08	0	-3214	10573	10516	10473	10416	10373	10545	10445	50	3130	500	6900	10	1	9658687	1007	25.69	1.05	12	0.16	406.00	9975.00	17090	20230517	-38.97	9960	20231020	4.72	11350	-8.11	20240119	10400	0.29	20240305	17090	-38.97	20230517	9960	4.72	20231020	4.86	N	072020	500	49 억		200766	N	N	0	N	00	N
152	20240305	100528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10430	-30	5	-0.29	58855100	5640	19.88	10440	10470	10430	13590	7330	10460	10435.30	2.08	0	-978	10573	10516	10473	10416	10373	10545	10445	50	3130	500	6900	10	1	9658687	1007	25.69	1.05	12	0.06	406.00	9975.00	17090	20230517	-38.97	9960	20231020	4.72	11350	-8.11	20240119	10430	0.00	20240305	17090	-38.97	20230517	9960	4.72	20231020	4.86	N	072020	500	49 억		200766	N	N	0	N	00	N
153	20240305	090529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10430	-30	5	-0.29	4540380	435	1.53	10440	10440	10430	13590	7330	10460	10437.66	2.08	0	-291	10573	10516	10473	10416	10373	10545	10445	50	3130	500	6900	10	1	9658687	1007	25.69	1.05	12	0.00	406.00	9975.00	17090	20230517	-38.97	9960	20231020	4.72	11350	-8.11	20240119	10430	0.00	20240305	17090	-38.97	20230517	9960	4.72	20231020	4.86	N	072020	500	49 억		200766	N	N	0	N	00	N
154	20240304	160531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	0	3	0.00	294809030	28172	92.84	10440	10530	10430	13590	7330	10460	10464.63	2.10	0	-1643	10546	10502	10476	10432	10406	10490	10420	50	3130	500	6900	10	1	9658687	1010	25.76	1.05	12	0.29	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10430	0.29	20240304	17090	-38.79	20230517	9960	5.02	20231020	4.77	N	072020	500	49 억		202399	N	N	0	N	00	N
155	20240304	150528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	10	2	0.10	258560020	24701	81.40	10440	10530	10430	13590	7330	10460	10467.59	2.10	0	-1038	10546	10502	10476	10432	10406	10490	10420	50	3130	500	6900	10	1	9658687	1011	25.79	1.05	12	0.26	406.00	9975.00	17090	20230517	-38.74	9960	20231020	5.12	11350	-7.75	20240119	10430	0.38	20240304	17090	-38.74	20230517	9960	5.12	20231020	4.77	N	072020	500	49 억		202399	N	N	0	N	00	N
156	20240304	140457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	10	2	0.10	243616110	23271	76.69	10440	10530	10430	13590	7330	10460	10468.66	2.10	0	-935	10546	10502	10476	10432	10406	10490	10420	50	3130	500	6900	10	1	9658687	1011	25.79	1.05	12	0.24	406.00	9975.00	17090	20230517	-38.74	9960	20231020	5.12	11350	-7.75	20240119	10430	0.38	20240304	17090	-38.74	20230517	9960	5.12	20231020	4.77	N	072020	500	49 억		202399	N	N	0	N	00	N
157	20240304	130524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	0	3	0.00	213594290	20399	67.23	10440	10530	10430	13590	7330	10460	10470.82	2.10	0	-206	10546	10502	10476	10432	10406	10490	10420	50	3130	500	6900	10	1	9658687	1010	25.76	1.05	12	0.21	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10430	0.29	20240304	17090	-38.79	20230517	9960	5.02	20231020	4.77	N	072020	500	49 억		202399	N	N	0	N	00	N
158	20240304	120501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	0	3	0.00	203427310	19427	64.02	10440	10530	10430	13590	7330	10460	10471.37	2.10	0	-85	10546	10502	10476	10432	10406	10490	10420	50	3130	500	6900	10	1	9658687	1010	25.76	1.05	12	0.20	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10430	0.29	20240304	17090	-38.79	20230517	9960	5.02	20231020	4.77	N	072020	500	49 억		202399	N	N	0	N	00	N
159	20240304	110520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	0	3	0.00	193201470	18450	60.80	10440	10530	10430	13590	7330	10460	10471.62	2.10	0	-31	10546	10502	10476	10432	10406	10490	10420	50	3130	500	6900	10	1	9658687	1010	25.76	1.05	12	0.19	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	11350	-7.84	20240119	10430	0.29	20240304	17090	-38.79	20230517	9960	5.02	20231020	4.77	N	072020	500	49 억		202399	N	N	0	N	00	N
160	20240304	100521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10510	50	2	0.48	139427970	13318	43.89	10440	10530	10430	13590	7330	10460	10469.14	2.10	0	474	10546	10502	10476	10432	10406	10490	10420	50	3130	500	6900	10	1	9658687	1015	25.89	1.05	12	0.14	406.00	9975.00	17090	20230517	-38.50	9960	20231020	5.52	11350	-7.40	20240119	10430	0.77	20240304	17090	-38.50	20230517	9960	5.52	20231020	4.77	N	072020	500	49 억		202399	N	N	0	N	00	N
161	20240304	090522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10450	-10	5	-0.10	16917620	1620	5.34	10440	10500	10440	13590	7330	10460	10442.98	2.10	0	439	10546	10502	10476	10432	10406	10490	10420	50	3130	500	6900	10	1	9658687	1009	25.74	1.05	12	0.02	406.00	9975.00	17090	20230517	-38.85	9960	20231020	4.92	11350	-7.93	20240119	10430	0.19	20240125	17090	-38.85	20230517	9960	4.92	20231020	4.77	N	072020	500	49 억		202399	N	N	0	N	00	N