KissMeData/036220/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	160445	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15100	-220	5	-1.44	654736680	43148	87.53	15320	15450	15080	19910	10730	15320	15174.29	0.18	0	-7729	15693	15506	15313	15126	14933	15600	15220	73	4590	500	10720	10	1	14489416	2188	0.00	0.00	12	0.30	0.00	0.00	45000	20240313	-66.44	2095	20160426	620.76	45000	-66.44	20240313	15080	0.13	20240430	45000	-66.44	20240313	15080	0.13	20240430	0.04	N	036220	500	73 억		26628	N	N	0	N	00	N
3	20240430	150446	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15100	-220	5	-1.44	609725940	40166	81.48	15320	15450	15080	19910	10730	15320	15180.15	0.18	0	-7297	15693	15506	15313	15126	14933	15600	15220	73	4590	500	10720	10	1	14489416	2188	0.00	0.00	12	0.28	0.00	0.00	45000	20240313	-66.44	2095	20160426	620.76	45000	-66.44	20240313	15080	0.13	20240430	45000	-66.44	20240313	15080	0.13	20240430	0.04	N	036220	500	73 억		26628	N	N	0	N	00	N
4	20240430	140446	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15160	-160	5	-1.04	418261010	27495	55.78	15320	15450	15130	19910	10730	15320	15212.26	0.18	0	-6992	15693	15506	15313	15126	14933	15600	15220	73	4590	500	10720	10	1	14489416	2197	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-66.31	2095	20160426	623.63	45000	-66.31	20240313	15120	0.26	20240429	45000	-66.31	20240313	15120	0.26	20240429	0.04	N	036220	500	73 억		26628	N	N	0	N	00	N
5	20240430	130445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15190	-130	5	-0.85	317381060	20840	42.28	15320	15450	15150	19910	10730	15320	15229.42	0.18	0	-6604	15693	15506	15313	15126	14933	15600	15220	73	4590	500	10720	10	1	14489416	2201	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-66.24	2095	20160426	625.06	45000	-66.24	20240313	15120	0.46	20240429	45000	-66.24	20240313	15120	0.46	20240429	0.04	N	036220	500	73 억		26628	N	N	0	N	00	N
6	20240430	120445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15250	-70	5	-0.46	247248050	16224	32.91	15320	15450	15150	19910	10730	15320	15239.65	0.18	0	-5687	15693	15506	15313	15126	14933	15600	15220	73	4590	500	10720	10	1	14489416	2210	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-66.11	2095	20160426	627.92	45000	-66.11	20240313	15120	0.86	20240429	45000	-66.11	20240313	15120	0.86	20240429	0.04	N	036220	500	73 억		26628	N	N	0	N	00	N
7	20240430	110444	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15190	-130	5	-0.85	214390090	14063	28.53	15320	15450	15150	19910	10730	15320	15244.98	0.18	0	-5066	15693	15506	15313	15126	14933	15600	15220	73	4590	500	10720	10	1	14489416	2201	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-66.24	2095	20160426	625.06	45000	-66.24	20240313	15120	0.46	20240429	45000	-66.24	20240313	15120	0.46	20240429	0.04	N	036220	500	73 억		26628	N	N	0	N	00	N
8	20240430	100442	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15230	-90	5	-0.59	139575740	9139	18.54	15320	15450	15180	19910	10730	15320	15272.54	0.18	0	-3970	15693	15506	15313	15126	14933	15600	15220	73	4590	500	10720	10	1	14489416	2207	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-66.16	2095	20160426	626.97	45000	-66.16	20240313	15120	0.73	20240429	45000	-66.16	20240313	15120	0.73	20240429	0.04	N	036220	500	73 억		26628	N	N	0	N	00	N
9	20240430	090451	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15360	40	2	0.26	9964310	650	1.32	15320	15450	15320	19910	10730	15320	15329.71	0.18	0	12	15693	15506	15313	15126	14933	15600	15220	73	4590	500	10720	10	1	14489416	2226	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-65.87	2095	20160426	633.17	45000	-65.87	20240313	15120	1.59	20240429	45000	-65.87	20240313	15120	1.59	20240429	0.04	N	036220	500	73 억		26628	N	N	0	N	00	N
10	20240429	160432	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15320	60	2	0.39	744467480	48797	72.37	15300	15500	15120	19830	10690	15260	15256.26	0.11	0	8269	16480	15870	15510	14900	14540	15690	14720	73	4570	500	10680	10	1	14489416	2220	0.00	0.00	12	0.34	0.00	0.00	45000	20240313	-65.96	2095	20160426	631.26	45000	-65.96	20240313	15120	1.32	20240429	45000	-65.96	20240313	15120	1.32	20240429	0.03	N	036220	500	73 억		15961	N	N	0	N	00	N
11	20240429	150443	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15380	120	2	0.79	690954140	45307	67.20	15300	15500	15120	19830	10690	15260	15250.49	0.11	0	7605	16480	15870	15510	14900	14540	15690	14720	73	4570	500	10680	10	1	14489416	2228	0.00	0.00	12	0.31	0.00	0.00	45000	20240313	-65.82	2095	20160426	634.13	45000	-65.82	20240313	15120	1.72	20240429	45000	-65.82	20240313	15120	1.72	20240429	0.03	N	036220	500	73 억		15961	N	N	0	N	00	N
12	20240429	140429	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15280	20	2	0.13	516193670	33889	50.26	15300	15500	15120	19830	10690	15260	15231.89	0.11	0	2035	16480	15870	15510	14900	14540	15690	14720	73	4570	500	10680	10	1	14489416	2214	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-66.04	2095	20160426	629.36	45000	-66.04	20240313	15120	1.06	20240429	45000	-66.04	20240313	15120	1.06	20240429	0.03	N	036220	500	73 억		15961	N	N	0	N	00	N
13	20240429	130443	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15220	-40	5	-0.26	496192630	32579	48.32	15300	15500	15120	19830	10690	15260	15230.44	0.11	0	2129	16480	15870	15510	14900	14540	15690	14720	73	4570	500	10680	10	1	14489416	2205	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-66.18	2095	20160426	626.49	45000	-66.18	20240313	15120	0.66	20240429	45000	-66.18	20240313	15120	0.66	20240429	0.03	N	036220	500	73 억		15961	N	N	0	N	00	N
14	20240429	120442	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15250	-10	5	-0.07	440836160	28941	42.92	15300	15500	15120	19830	10690	15260	15232.24	0.11	0	2149	16480	15870	15510	14900	14540	15690	14720	73	4570	500	10680	10	1	14489416	2210	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-66.11	2095	20160426	627.92	45000	-66.11	20240313	15120	0.86	20240429	45000	-66.11	20240313	15120	0.86	20240429	0.03	N	036220	500	73 억		15961	N	N	0	N	00	N
15	20240429	110431	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15300	40	2	0.26	303780890	19955	29.60	15300	15500	15120	19830	10690	15260	15223.30	0.11	0	1996	16480	15870	15510	14900	14540	15690	14720	73	4570	500	10680	10	1	14489416	2217	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-66.00	2095	20160426	630.31	45000	-66.00	20240313	15120	1.19	20240429	45000	-66.00	20240313	15120	1.19	20240429	0.03	N	036220	500	73 억		15961	N	N	0	N	00	N
16	20240429	100443	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15190	-70	5	-0.46	226828730	14923	22.13	15300	15500	15120	19830	10690	15260	15199.94	0.11	0	988	16480	15870	15510	14900	14540	15690	14720	73	4570	500	10680	10	1	14489416	2201	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-66.24	2095	20160426	625.06	45000	-66.24	20240313	15120	0.46	20240429	45000	-66.24	20240313	15120	0.46	20240429	0.03	N	036220	500	73 억		15961	N	N	0	N	00	N
17	20240429	090444	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15250	-10	5	-0.07	29755040	1944	2.88	15300	15500	15250	19830	10690	15260	15306.09	0.11	0	95	16480	15870	15510	14900	14540	15690	14720	73	4570	500	10680	10	1	14489416	2210	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-66.11	2095	20160426	627.92	45000	-66.11	20240313	15150	0.66	20240426	45000	-66.11	20240313	15150	0.66	20240426	0.03	N	036220	500	73 억		15961	N	N	0	N	00	N
18	20240426	160442	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15260	-690	5	-4.33	1041806970	66707	79.37	16000	16120	15150	20700	11170	15950	15617.71	0.17	0	-8068	17070	16510	16230	15670	15390	16370	15530	73	4750	500	11160	10	1	14489416	2211	0.00	0.00	12	0.46	0.00	0.00	45000	20240313	-66.09	2095	20160426	628.40	45000	-66.09	20240313	15150	0.73	20240426	45000	-66.09	20240313	15150	0.73	20240426	0.03	N	036220	500	73 억		24026	N	N	0	N	00	N
19	20240426	150442	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15160	-790	5	-4.95	959361690	61299	72.94	16000	16120	15160	20700	11170	15950	15650.53	0.17	0	-7922	17070	16510	16230	15670	15390	16370	15530	73	4750	500	11160	10	1	14489416	2197	0.00	0.00	12	0.42	0.00	0.00	45000	20240313	-66.31	2095	20160426	623.63	45000	-66.31	20240313	15160	0.00	20240426	45000	-66.31	20240313	15160	0.00	20240426	0.03	N	036220	500	73 억		24026	N	N	0	N	00	N
20	20240426	140440	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15510	-440	5	-2.76	750864510	47710	56.77	16000	16120	15490	20700	11170	15950	15738.09	0.17	0	-8020	17070	16510	16230	15670	15390	16370	15530	73	4750	500	11160	10	1	14489416	2247	0.00	0.00	12	0.33	0.00	0.00	45000	20240313	-65.53	2095	20160426	640.33	45000	-65.53	20240313	15490	0.13	20240426	45000	-65.53	20240313	15490	0.13	20240426	0.03	N	036220	500	73 억		24026	N	N	0	N	00	N
21	20240426	130440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15670	-280	5	-1.76	575205130	36448	43.37	16000	16120	15670	20700	11170	15950	15781.53	0.17	0	-7899	17070	16510	16230	15670	15390	16370	15530	73	4750	500	11160	10	1	14489416	2270	0.00	0.00	12	0.25	0.00	0.00	45000	20240313	-65.18	2095	20160426	647.97	45000	-65.18	20240313	15600	0.45	20240419	45000	-65.18	20240313	15600	0.45	20240419	0.03	N	036220	500	73 억		24026	N	N	0	N	00	N
22	20240426	120440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15710	-240	5	-1.50	481298060	30468	36.25	16000	16120	15680	20700	11170	15950	15796.84	0.17	0	-7899	17070	16510	16230	15670	15390	16370	15530	73	4750	500	11160	10	1	14489416	2276	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-65.09	2095	20160426	649.88	45000	-65.09	20240313	15600	0.71	20240419	45000	-65.09	20240313	15600	0.71	20240419	0.03	N	036220	500	73 억		24026	N	N	0	N	00	N
23	20240426	110440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15740	-210	5	-1.32	460156070	29122	34.65	16000	16120	15680	20700	11170	15950	15800.98	0.17	0	-7899	17070	16510	16230	15670	15390	16370	15530	73	4750	500	11160	10	1	14489416	2281	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-65.02	2095	20160426	651.31	45000	-65.02	20240313	15600	0.90	20240419	45000	-65.02	20240313	15600	0.90	20240419	0.03	N	036220	500	73 억		24026	N	N	0	N	00	N
24	20240426	100440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15790	-160	5	-1.00	277242880	17495	20.82	16000	16120	15740	20700	11170	15950	15846.98	0.17	0	-3127	17070	16510	16230	15670	15390	16370	15530	73	4750	500	11160	10	1	14489416	2288	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-64.91	2095	20160426	653.70	45000	-64.91	20240313	15600	1.22	20240419	45000	-64.91	20240313	15600	1.22	20240419	0.03	N	036220	500	73 억		24026	N	N	0	N	00	N
25	20240426	090442	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15950	0	3	0.00	79677590	4984	5.93	16000	16120	15920	20700	11170	15950	15986.68	0.17	0	-2542	17070	16510	16230	15670	15390	16370	15530	73	4750	500	11160	10	1	14489416	2311	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-64.56	2095	20160426	661.34	45000	-64.56	20240313	15600	2.24	20240419	45000	-64.56	20240313	15600	2.24	20240419	0.03	N	036220	500	73 억		24026	N	N	0	N	00	N
26	20240425	160437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15950	-830	5	-4.95	1331367080	82654	230.46	16790	16790	15950	21800	11750	16780	16107.53	0.17	0	-2173	17293	17036	16873	16616	16453	17165	16745	73	5020	500	11740	10	1	14489416	2311	0.00	0.00	12	0.57	0.00	0.00	45000	20240313	-64.56	2095	20160426	661.34	45000	-64.56	20240313	15600	2.24	20240419	45000	-64.56	20240313	15600	2.24	20240419	0.02	N	036220	500	73 억		25147	N	N	0	N	00	N
27	20240425	150442	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16050	-730	5	-4.35	1203384460	74642	208.12	16790	16790	15950	21800	11750	16780	16121.68	0.17	0	488	17293	17036	16873	16616	16453	17165	16745	73	5020	500	11740	10	1	14489416	2326	0.00	0.00	12	0.52	0.00	0.00	45000	20240313	-64.33	2095	20160426	666.11	45000	-64.33	20240313	15600	2.88	20240419	45000	-64.33	20240313	15600	2.88	20240419	0.02	N	036220	500	73 억		25147	N	N	0	N	00	N
28	20240425	140438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16080	-700	5	-4.17	1037966410	64334	179.38	16790	16790	15950	21800	11750	16780	16133.56	0.17	0	1658	17293	17036	16873	16616	16453	17165	16745	73	5020	500	11740	10	1	14489416	2330	0.00	0.00	12	0.44	0.00	0.00	45000	20240313	-64.27	2095	20160426	667.54	45000	-64.27	20240313	15600	3.08	20240419	45000	-64.27	20240313	15600	3.08	20240419	0.02	N	036220	500	73 억		25147	N	N	0	N	00	N
29	20240425	130440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16080	-700	5	-4.17	935886610	57988	161.68	16790	16790	15950	21800	11750	16780	16138.81	0.17	0	4247	17293	17036	16873	16616	16453	17165	16745	73	5020	500	11740	10	1	14489416	2330	0.00	0.00	12	0.40	0.00	0.00	45000	20240313	-64.27	2095	20160426	667.54	45000	-64.27	20240313	15600	3.08	20240419	45000	-64.27	20240313	15600	3.08	20240419	0.02	N	036220	500	73 억		25147	N	N	0	N	00	N
30	20240425	120438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16120	-660	5	-3.93	874658820	54184	151.08	16790	16790	15950	21800	11750	16780	16141.84	0.17	0	5055	17293	17036	16873	16616	16453	17165	16745	73	5020	500	11740	10	1	14489416	2336	0.00	0.00	12	0.37	0.00	0.00	45000	20240313	-64.18	2095	20160426	669.45	45000	-64.18	20240313	15600	3.33	20240419	45000	-64.18	20240313	15600	3.33	20240419	0.02	N	036220	500	73 억		25147	N	N	0	N	00	N
31	20240425	110439	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16090	-690	5	-4.11	830574790	51447	143.45	16790	16790	15950	21800	11750	16780	16143.71	0.17	0	4564	17293	17036	16873	16616	16453	17165	16745	73	5020	500	11740	10	1	14489416	2331	0.00	0.00	12	0.36	0.00	0.00	45000	20240313	-64.24	2095	20160426	668.02	45000	-64.24	20240313	15600	3.14	20240419	45000	-64.24	20240313	15600	3.14	20240419	0.02	N	036220	500	73 억		25147	N	N	0	N	00	N
32	20240425	100438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16110	-670	5	-3.99	644389930	39883	111.20	16790	16790	15950	21800	11750	16780	16156.29	0.17	0	6989	17293	17036	16873	16616	16453	17165	16745	73	5020	500	11740	10	1	14489416	2334	0.00	0.00	12	0.28	0.00	0.00	45000	20240313	-64.20	2095	20160426	668.97	45000	-64.20	20240313	15600	3.27	20240419	45000	-64.20	20240313	15600	3.27	20240419	0.02	N	036220	500	73 억		25147	N	N	0	N	00	N
33	20240425	090440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	-680	5	-4.05	288805330	17769	49.54	16790	16790	15950	21800	11750	16780	16251.96	0.17	0	7698	17293	17036	16873	16616	16453	17165	16745	73	5020	500	11740	10	1	14489416	2333	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-64.22	2095	20160426	668.50	45000	-64.22	20240313	15600	3.21	20240419	45000	-64.22	20240313	15600	3.21	20240419	0.02	N	036220	500	73 억		25147	N	N	0	N	00	N
34	20240424	160437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16780	30	2	0.18	599173460	35316	67.41	16710	17130	16710	21750	11730	16750	16967.06	0.19	0	-1947	17290	17020	16520	16250	15750	17155	16385	71	5000	500	11720	10	1	14104416	2367	0.00	0.00	12	0.25	0.00	0.00	45000	20240313	-62.71	2095	20160426	700.95	45000	-62.71	20240313	15600	7.56	20240419	45000	-62.71	20240313	15600	7.56	20240419	0.03	N	036220	500	71 억		27158	N	N	0	N	00	N
35	20240424	150437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16940	190	2	1.13	554562400	32659	62.34	16710	17130	16710	21750	11730	16750	16980.92	0.19	0	-928	17290	17020	16520	16250	15750	17155	16385	71	5000	500	11720	10	1	14104416	2389	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-62.36	2095	20160426	708.59	45000	-62.36	20240313	15600	8.59	20240419	45000	-62.36	20240313	15600	8.59	20240419	0.03	N	036220	500	71 억		27158	N	N	0	N	00	N
36	20240424	140437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16930	180	2	1.07	492360620	28976	55.31	16710	17130	16710	21750	11730	16750	16992.64	0.19	0	-901	17290	17020	16520	16250	15750	17155	16385	71	5000	500	11720	10	1	14104416	2388	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-62.38	2095	20160426	708.11	45000	-62.38	20240313	15600	8.53	20240419	45000	-62.38	20240313	15600	8.53	20240419	0.03	N	036220	500	71 억		27158	N	N	0	N	00	N
37	20240424	130442	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16940	190	2	1.13	450795730	26517	50.62	16710	17130	16710	21750	11730	16750	17000.96	0.19	0	-564	17290	17020	16520	16250	15750	17155	16385	71	5000	500	11720	10	1	14104416	2389	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-62.36	2095	20160426	708.59	45000	-62.36	20240313	15600	8.59	20240419	45000	-62.36	20240313	15600	8.59	20240419	0.03	N	036220	500	71 억		27158	N	N	0	N	00	N
38	20240424	120438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17040	290	2	1.73	383764390	22571	43.08	16710	17130	16710	21750	11730	16750	17003.38	0.19	0	987	17290	17020	16520	16250	15750	17155	16385	71	5000	500	11720	10	1	14104416	2403	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-62.13	2095	20160426	713.37	45000	-62.13	20240313	15600	9.23	20240419	45000	-62.13	20240313	15600	9.23	20240419	0.03	N	036220	500	71 억		27158	N	N	0	N	00	N
39	20240424	110436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17050	300	2	1.79	359970280	21172	40.41	16710	17130	16710	21750	11730	16750	17003.08	0.19	0	910	17290	17020	16520	16250	15750	17155	16385	71	5000	500	11720	10	1	14104416	2405	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-62.11	2095	20160426	713.84	45000	-62.11	20240313	15600	9.29	20240419	45000	-62.11	20240313	15600	9.29	20240419	0.03	N	036220	500	71 억		27158	N	N	0	N	00	N
40	20240424	100436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17020	270	2	1.61	260379640	15322	29.25	16710	17130	16710	21750	11730	16750	16995.04	0.19	0	907	17290	17020	16520	16250	15750	17155	16385	71	5000	500	11720	10	1	14104416	2401	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-62.18	2095	20160426	712.41	45000	-62.18	20240313	15600	9.10	20240419	45000	-62.18	20240313	15600	9.10	20240419	0.03	N	036220	500	71 억		27158	N	N	0	N	00	N
41	20240424	090437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16990	240	2	1.43	43004590	2554	4.88	16710	17000	16710	21750	11730	16750	16840.80	0.19	0	355	17290	17020	16520	16250	15750	17155	16385	71	5000	500	11720	10	1	14104416	2396	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-62.24	2095	20160426	710.98	45000	-62.24	20240313	15600	8.91	20240419	45000	-62.24	20240313	15600	8.91	20240419	0.03	N	036220	500	71 억		27158	N	N	0	N	00	N
42	20240423	160428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16750	670	2	4.17	858196400	51897	202.69	16080	16790	16020	20900	11260	16080	16536.51	0.16	0	5317	16753	16416	16123	15786	15493	16585	15955	71	4820	500	11250	10	1	14104416	2362	0.00	0.00	12	0.37	0.00	0.00	45000	20240313	-62.78	2095	20160426	699.52	45000	-62.78	20240313	15600	7.37	20240419	45000	-62.78	20240313	15600	7.37	20240419	0.03	N	036220	500	71 억		22005	N	N	0	N	00	N
43	20240423	150436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16640	560	2	3.48	759029200	45975	179.56	16080	16790	16020	20900	11260	16080	16509.61	0.16	0	5076	16753	16416	16123	15786	15493	16585	15955	71	4820	500	11250	10	1	14104416	2347	0.00	0.00	12	0.33	0.00	0.00	45000	20240313	-63.02	2095	20160426	694.27	45000	-63.02	20240313	15600	6.67	20240419	45000	-63.02	20240313	15600	6.67	20240419	0.03	N	036220	500	71 억		22005	N	N	0	N	00	N
44	20240423	140437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16710	630	2	3.92	629616290	38228	149.30	16080	16790	16020	20900	11260	16080	16470.03	0.16	0	5041	16753	16416	16123	15786	15493	16585	15955	71	4820	500	11250	10	1	14104416	2357	0.00	0.00	12	0.27	0.00	0.00	45000	20240313	-62.87	2095	20160426	697.61	45000	-62.87	20240313	15600	7.12	20240419	45000	-62.87	20240313	15600	7.12	20240419	0.03	N	036220	500	71 억		22005	N	N	0	N	00	N
45	20240423	130434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16270	190	2	1.18	267405180	16434	64.19	16080	16470	16020	20900	11260	16080	16271.46	0.16	0	3259	16753	16416	16123	15786	15493	16585	15955	71	4820	500	11250	10	1	14104416	2295	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-63.84	2095	20160426	676.61	45000	-63.84	20240313	15600	4.29	20240419	45000	-63.84	20240313	15600	4.29	20240419	0.03	N	036220	500	71 억		22005	N	N	0	N	00	N
46	20240423	120435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16230	150	2	0.93	230039660	14134	55.20	16080	16470	16020	20900	11260	16080	16275.62	0.16	0	3259	16753	16416	16123	15786	15493	16585	15955	71	4820	500	11250	10	1	14104416	2289	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-63.93	2095	20160426	674.70	45000	-63.93	20240313	15600	4.04	20240419	45000	-63.93	20240313	15600	4.04	20240419	0.03	N	036220	500	71 억		22005	N	N	0	N	00	N
47	20240423	110434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16220	140	2	0.87	190197600	11674	45.59	16080	16470	16020	20900	11260	16080	16292.41	0.16	0	2952	16753	16416	16123	15786	15493	16585	15955	71	4820	500	11250	10	1	14104416	2288	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-63.96	2095	20160426	674.22	45000	-63.96	20240313	15600	3.97	20240419	45000	-63.96	20240313	15600	3.97	20240419	0.03	N	036220	500	71 억		22005	N	N	0	N	00	N
48	20240423	100435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16370	290	2	1.80	151680700	9306	36.35	16080	16470	16020	20900	11260	16080	16299.24	0.16	0	3077	16753	16416	16123	15786	15493	16585	15955	71	4820	500	11250	10	1	14104416	2309	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-63.62	2095	20160426	681.38	45000	-63.62	20240313	15600	4.94	20240419	45000	-63.62	20240313	15600	4.94	20240419	0.03	N	036220	500	71 억		22005	N	N	0	N	00	N
49	20240423	090435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16180	100	2	0.62	12541740	779	3.04	16080	16200	16020	20900	11260	16080	16099.79	0.16	0	-41	16753	16416	16123	15786	15493	16585	15955	71	4820	500	11250	10	1	14104416	2282	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-64.04	2095	20160426	672.32	45000	-64.04	20240313	15600	3.72	20240419	45000	-64.04	20240313	15600	3.72	20240419	0.03	N	036220	500	71 억		22005	N	N	0	N	00	N
50	20240422	160434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16080	180	2	1.13	408061100	25250	60.65	15900	16460	15830	20650	11130	15900	16161.92	0.13	0	3033	16900	16400	16000	15500	15100	16200	15300	71	4750	500	11130	10	1	14104416	2268	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-64.27	2095	20160426	667.54	45000	-64.27	20240313	15600	3.08	20240419	45000	-64.27	20240313	15600	3.08	20240419	0.03	N	036220	500	71 억		18878	N	N	0	N	00	N
51	20240422	150433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	200	2	1.26	371907210	23004	55.25	15900	16460	15830	20650	11130	15900	16167.35	0.13	0	3137	16900	16400	16000	15500	15100	16200	15300	71	4750	500	11130	10	1	14104416	2271	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-64.22	2095	20160426	668.50	45000	-64.22	20240313	15600	3.21	20240419	45000	-64.22	20240313	15600	3.21	20240419	0.03	N	036220	500	71 억		18878	N	N	0	N	00	N
52	20240422	140433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	260	2	1.64	332120630	20522	49.29	15900	16460	15830	20650	11130	15900	16183.97	0.13	0	3182	16900	16400	16000	15500	15100	16200	15300	71	4750	500	11130	10	1	14104416	2279	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-64.09	2095	20160426	671.36	45000	-64.09	20240313	15600	3.59	20240419	45000	-64.09	20240313	15600	3.59	20240419	0.03	N	036220	500	71 억		18878	N	N	0	N	00	N
53	20240422	130432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16170	270	2	1.70	281444590	17366	41.71	15900	16460	15830	20650	11130	15900	16207.07	0.13	0	3015	16900	16400	16000	15500	15100	16200	15300	71	4750	500	11130	10	1	14104416	2281	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-64.07	2095	20160426	671.84	45000	-64.07	20240313	15600	3.65	20240419	45000	-64.07	20240313	15600	3.65	20240419	0.03	N	036220	500	71 억		18878	N	N	0	N	00	N
54	20240422	120432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16190	290	2	1.82	269880670	16651	39.99	15900	16460	15830	20650	11130	15900	16208.52	0.13	0	3020	16900	16400	16000	15500	15100	16200	15300	71	4750	500	11130	10	1	14104416	2284	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-64.02	2095	20160426	672.79	45000	-64.02	20240313	15600	3.78	20240419	45000	-64.02	20240313	15600	3.78	20240419	0.03	N	036220	500	71 억		18878	N	N	0	N	00	N
55	20240422	110432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	300	2	1.89	220786800	13615	32.70	15900	16460	15830	20650	11130	15900	16217.00	0.13	0	2969	16900	16400	16000	15500	15100	16200	15300	71	4750	500	11130	10	1	14104416	2285	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-64.00	2095	20160426	673.27	45000	-64.00	20240313	15600	3.85	20240419	45000	-64.00	20240313	15600	3.85	20240419	0.03	N	036220	500	71 억		18878	N	N	0	N	00	N
56	20240422	100433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16210	310	2	1.95	193250720	11912	28.61	15900	16460	15830	20650	11130	15900	16223.85	0.13	0	2969	16900	16400	16000	15500	15100	16200	15300	71	4750	500	11130	10	1	14104416	2286	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-63.98	2095	20160426	673.75	45000	-63.98	20240313	15600	3.91	20240419	45000	-63.98	20240313	15600	3.91	20240419	0.03	N	036220	500	71 억		18878	N	N	0	N	00	N
57	20240422	090433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16000	100	2	0.63	7372330	462	1.11	15900	16000	15900	20650	11130	15900	15960.57	0.13	0	-20	16900	16400	16000	15500	15100	16200	15300	71	4750	500	11130	10	1	14104416	2257	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-64.44	2095	20160426	663.72	45000	-64.44	20240313	15600	2.56	20240419	45000	-64.44	20240313	15600	2.56	20240419	0.03	N	036220	500	71 억		18878	N	N	0	N	00	N
58	20240419	160415	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15900	-300	5	-1.85	653134020	41259	181.42	16200	16500	15600	21050	11340	16200	15830.05	0.16	0	-3010	16633	16416	16173	15956	15713	16525	16065	71	4850	500	11340	10	1	14104416	2243	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-64.67	2095	20160426	658.95	45000	-64.67	20240313	15600	1.92	20240419	45000	-64.67	20240313	15600	1.92	20240419	0.04	N	036220	500	71 억		21869	N	N	0	N	00	N
59	20240419	150418	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15830	-370	5	-2.28	586630710	37074	163.02	16200	16500	15600	21050	11340	16200	15823.24	0.16	0	-2769	16633	16416	16173	15956	15713	16525	16065	71	4850	500	11340	10	1	14104416	2233	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-64.82	2095	20160426	655.61	45000	-64.82	20240313	15600	1.47	20240419	45000	-64.82	20240313	15600	1.47	20240419	0.04	N	036220	500	71 억		21869	N	N	0	N	00	N
60	20240419	140414	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15730	-470	5	-2.90	510609100	32259	141.85	16200	16500	15600	21050	11340	16200	15828.42	0.16	0	-1602	16633	16416	16173	15956	15713	16525	16065	71	4850	500	11340	10	1	14104416	2219	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-65.04	2095	20160426	650.84	45000	-65.04	20240313	15600	0.83	20240419	45000	-65.04	20240313	15600	0.83	20240419	0.04	N	036220	500	71 억		21869	N	N	0	N	00	N
61	20240419	130416	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15710	-490	5	-3.02	380266570	23961	105.36	16200	16500	15600	21050	11340	16200	15870.23	0.16	0	-1916	16633	16416	16173	15956	15713	16525	16065	71	4850	500	11340	10	1	14104416	2216	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-65.09	2095	20160426	649.88	45000	-65.09	20240313	15600	0.71	20240419	45000	-65.09	20240313	15600	0.71	20240419	0.04	N	036220	500	71 억		21869	N	N	0	N	00	N
62	20240419	120414	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15700	-500	5	-3.09	275441660	17269	75.93	16200	16500	15620	21050	11340	16200	15950.06	0.16	0	-2106	16633	16416	16173	15956	15713	16525	16065	71	4850	500	11340	10	1	14104416	2214	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-65.11	2095	20160426	649.40	45000	-65.11	20240313	15620	0.51	20240419	45000	-65.11	20240313	15620	0.51	20240419	0.04	N	036220	500	71 억		21869	N	N	0	N	00	N
63	20240419	110418	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15890	-310	5	-1.91	164500590	10205	44.87	16200	16500	15890	21050	11340	16200	16119.61	0.16	0	-1531	16633	16416	16173	15956	15713	16525	16065	71	4850	500	11340	10	1	14104416	2241	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-64.69	2095	20160426	658.47	45000	-64.69	20240313	15890	0.00	20240419	45000	-64.69	20240313	15890	0.00	20240419	0.04	N	036220	500	71 억		21869	N	N	0	N	00	N
64	20240419	100417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16210	10	2	0.06	39765940	2454	10.79	16200	16500	16110	21050	11340	16200	16204.54	0.16	0	5	16633	16416	16173	15956	15713	16525	16065	71	4850	500	11340	10	1	14104416	2286	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-63.98	2095	20160426	673.75	45000	-63.98	20240313	15930	1.76	20240416	45000	-63.98	20240313	15930	1.76	20240416	0.04	N	036220	500	71 억		21869	N	N	0	N	00	N
65	20240419	090413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16210	10	2	0.06	12705230	784	3.45	16200	16500	16110	21050	11340	16200	16205.65	0.16	0	52	16633	16416	16173	15956	15713	16525	16065	71	4850	500	11340	10	1	14104416	2286	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-63.98	2095	20160426	673.75	45000	-63.98	20240313	15930	1.76	20240416	45000	-63.98	20240313	15930	1.76	20240416	0.04	N	036220	500	71 억		21869	N	N	0	N	00	N
66	20240418	160413	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16200	190	2	1.19	360159980	22245	76.55	16000	16390	15930	20800	11210	16010	16190.57	0.14	0	2167	16503	16256	16093	15846	15683	16380	15970	71	4790	500	11200	10	1	14104416	2285	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-64.00	2095	20160426	673.27	45000	-64.00	20240313	15930	1.69	20240418	45000	-64.00	20240313	15930	1.69	20240418	0.04	N	036220	500	71 억		20020	N	N	0	N	00	N
67	20240418	150414	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16210	200	2	1.25	327488430	20229	69.61	16000	16390	15930	20800	11210	16010	16189.06	0.14	0	1823	16503	16256	16093	15846	15683	16380	15970	71	4790	500	11200	10	1	14104416	2286	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-63.98	2095	20160426	673.75	45000	-63.98	20240313	15930	1.76	20240418	45000	-63.98	20240313	15930	1.76	20240418	0.04	N	036220	500	71 억		20020	N	N	0	N	00	N
68	20240418	140415	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16220	210	2	1.31	303326600	18739	64.48	16000	16390	15930	20800	11210	16010	16186.91	0.14	0	1795	16503	16256	16093	15846	15683	16380	15970	71	4790	500	11200	10	1	14104416	2288	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-63.96	2095	20160426	674.22	45000	-63.96	20240313	15930	1.82	20240418	45000	-63.96	20240313	15930	1.82	20240418	0.04	N	036220	500	71 억		20020	N	N	0	N	00	N
69	20240418	130414	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16230	220	2	1.37	274882050	16985	58.45	16000	16390	15930	20800	11210	16010	16183.81	0.14	0	1796	16503	16256	16093	15846	15683	16380	15970	71	4790	500	11200	10	1	14104416	2289	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-63.93	2095	20160426	674.70	45000	-63.93	20240313	15930	1.88	20240418	45000	-63.93	20240313	15930	1.88	20240418	0.04	N	036220	500	71 억		20020	N	N	0	N	00	N
70	20240418	120413	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16240	230	2	1.44	245167250	15151	52.14	16000	16390	15930	20800	11210	16010	16181.59	0.14	0	1635	16503	16256	16093	15846	15683	16380	15970	71	4790	500	11200	10	1	14104416	2291	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-63.91	2095	20160426	675.18	45000	-63.91	20240313	15930	1.95	20240418	45000	-63.91	20240313	15930	1.95	20240418	0.04	N	036220	500	71 억		20020	N	N	0	N	00	N
71	20240418	110414	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16300	290	2	1.81	199134410	12312	42.37	16000	16390	15930	20800	11210	16010	16174.01	0.14	0	1380	16503	16256	16093	15846	15683	16380	15970	71	4790	500	11200	10	1	14104416	2299	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-63.78	2095	20160426	678.04	45000	-63.78	20240313	15930	2.32	20240418	45000	-63.78	20240313	15930	2.32	20240418	0.04	N	036220	500	71 억		20020	N	N	0	N	00	N
72	20240418	100415	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16160	150	2	0.94	89972680	5612	19.31	16000	16190	15930	20800	11210	16010	16032.20	0.14	0	1109	16503	16256	16093	15846	15683	16380	15970	71	4790	500	11200	10	1	14104416	2279	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-64.09	2095	20160426	671.36	45000	-64.09	20240313	15930	1.44	20240418	45000	-64.09	20240313	15930	1.44	20240418	0.04	N	036220	500	71 억		20020	N	N	0	N	00	N
73	20240418	090414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16000	-10	5	-0.06	10297820	642	2.21	16000	16130	16000	20800	11210	16010	16040.22	0.14	0	16	16503	16256	16093	15846	15683	16380	15970	71	4790	500	11200	10	1	14104416	2257	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-64.44	2095	20160426	663.72	45000	-64.44	20240313	15930	0.44	20240416	45000	-64.44	20240313	15930	0.44	20240416	0.04	N	036220	500	71 억		20020	N	N	0	N	00	N
74	20240417	160408	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16010	10	2	0.06	461127860	28592	78.78	15930	16340	15930	20800	11200	16000	16129.25	0.12	0	2274	16686	16342	16136	15792	15586	16240	15690	71	4800	500	11200	10	1	14104416	2258	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-64.42	2095	20160426	664.20	45000	-64.42	20240313	15930	0.50	20240417	45000	-64.42	20240313	15930	0.50	20240417	0.04	N	036220	500	71 억		17600	N	N	0	N	00	N
75	20240417	150417	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16100	100	2	0.62	343024060	21237	58.51	15930	16340	15930	20800	11200	16000	16152.19	0.12	0	1600	16686	16342	16136	15792	15586	16240	15690	71	4800	500	11200	10	1	14104416	2271	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-64.22	2095	20160426	668.50	45000	-64.22	20240313	15930	1.07	20240417	45000	-64.22	20240313	15930	1.07	20240417	0.04	N	036220	500	71 억		17600	N	N	0	N	00	N
76	20240417	140413	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16090	90	2	0.56	268636530	16622	45.80	15930	16340	15930	20800	11200	16000	16161.50	0.12	0	1081	16686	16342	16136	15792	15586	16240	15690	71	4800	500	11200	10	1	14104416	2269	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-64.24	2095	20160426	668.02	45000	-64.24	20240313	15930	1.00	20240417	45000	-64.24	20240313	15930	1.00	20240417	0.04	N	036220	500	71 억		17600	N	N	0	N	00	N
77	20240417	130415	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16170	170	2	1.06	220531960	13629	37.55	15930	16340	15930	20800	11200	16000	16181.08	0.12	0	555	16686	16342	16136	15792	15586	16240	15690	71	4800	500	11200	10	1	14104416	2281	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-64.07	2095	20160426	671.84	45000	-64.07	20240313	15930	1.51	20240417	45000	-64.07	20240313	15930	1.51	20240417	0.04	N	036220	500	71 억		17600	N	N	0	N	00	N
78	20240417	120415	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16120	120	2	0.75	211468160	13067	36.00	15930	16340	15930	20800	11200	16000	16183.37	0.12	0	555	16686	16342	16136	15792	15586	16240	15690	71	4800	500	11200	10	1	14104416	2274	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-64.18	2095	20160426	669.45	45000	-64.18	20240313	15930	1.19	20240417	45000	-64.18	20240313	15930	1.19	20240417	0.04	N	036220	500	71 억		17600	N	N	0	N	00	N
79	20240417	110418	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16190	190	2	1.19	180504020	11155	30.74	15930	16340	15930	20800	11200	16000	16181.45	0.12	0	541	16686	16342	16136	15792	15586	16240	15690	71	4800	500	11200	10	1	14104416	2284	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-64.02	2095	20160426	672.79	45000	-64.02	20240313	15930	1.63	20240417	45000	-64.02	20240313	15930	1.63	20240417	0.04	N	036220	500	71 억		17600	N	N	0	N	00	N
80	20240417	100412	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16330	330	2	2.06	148350540	9169	25.26	15930	16340	15930	20800	11200	16000	16179.58	0.12	0	473	16686	16342	16136	15792	15586	16240	15690	71	4800	500	11200	10	1	14104416	2303	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-63.71	2095	20160426	679.47	45000	-63.71	20240313	15930	2.51	20240417	45000	-63.71	20240313	15930	2.51	20240417	0.04	N	036220	500	71 억		17600	N	N	0	N	00	N
81	20240417	090412	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16000	0	3	0.00	7629260	478	1.32	15930	16000	15930	20800	11200	16000	15960.79	0.12	0	97	16686	16342	16136	15792	15586	16240	15690	71	4800	500	11200	10	1	14104416	2257	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-64.44	2095	20160426	663.72	45000	-64.44	20240313	15930	0.44	20240417	45000	-64.44	20240313	15930	0.44	20240417	0.04	N	036220	500	71 억		17600	N	N	0	N	00	N
82	20240416	160415	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16000	-500	5	-3.03	580930250	36069	42.34	16410	16480	15930	21450	11550	16500	16106.21	0.13	0	-343	18460	17480	16920	15940	15380	17200	15660	71	4950	500	11550	10	1	14104416	2257	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-64.44	2095	20160426	663.72	45000	-64.44	20240313	15930	0.44	20240416	45000	-64.44	20240313	15930	0.44	20240416	0.04	N	036220	500	71 억		17944	N	N	0	N	00	N
83	20240416	150412	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16100	-400	5	-2.42	543001010	33707	39.56	16410	16480	15930	21450	11550	16500	16109.44	0.13	0	-123	18460	17480	16920	15940	15380	17200	15660	71	4950	500	11550	10	1	14104416	2271	0.00	0.00	12	0.24	0.00	0.00	45000	20240313	-64.22	2095	20160426	668.50	45000	-64.22	20240313	15930	1.07	20240416	45000	-64.22	20240313	15930	1.07	20240416	0.04	N	036220	500	71 억		17944	N	N	0	N	00	N
84	20240416	140412	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16120	-380	5	-2.30	496707830	30813	36.17	16410	16480	15970	21450	11550	16500	16120.07	0.13	0	-173	18460	17480	16920	15940	15380	17200	15660	71	4950	500	11550	10	1	14104416	2274	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-64.18	2095	20160426	669.45	45000	-64.18	20240313	15970	0.94	20240416	45000	-64.18	20240313	15970	0.94	20240416	0.04	N	036220	500	71 억		17944	N	N	0	N	00	N
85	20240416	130413	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16150	-350	5	-2.12	476068250	29527	34.66	16410	16480	15970	21450	11550	16500	16123.15	0.13	0	-194	18460	17480	16920	15940	15380	17200	15660	71	4950	500	11550	10	1	14104416	2278	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-64.11	2095	20160426	670.88	45000	-64.11	20240313	15970	1.13	20240416	45000	-64.11	20240313	15970	1.13	20240416	0.04	N	036220	500	71 억		17944	N	N	0	N	00	N
86	20240416	120415	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15990	-510	5	-3.09	447088910	27728	32.55	16410	16480	15970	21450	11550	16500	16124.10	0.13	0	-149	18460	17480	16920	15940	15380	17200	15660	71	4950	500	11550	10	1	14104416	2255	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-64.47	2095	20160426	663.25	45000	-64.47	20240313	15970	0.13	20240416	45000	-64.47	20240313	15970	0.13	20240416	0.04	N	036220	500	71 억		17944	N	N	0	N	00	N
87	20240416	110413	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16000	-500	5	-3.03	385765740	23898	28.05	16410	16480	16000	21450	11550	16500	16142.18	0.13	0	-161	18460	17480	16920	15940	15380	17200	15660	71	4950	500	11550	10	1	14104416	2257	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-64.44	2095	20160426	663.72	45000	-64.44	20240313	16000	0.00	20240416	45000	-64.44	20240313	16000	0.00	20240416	0.04	N	036220	500	71 억		17944	N	N	0	N	00	N
88	20240416	100408	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16250	-250	5	-1.52	240386970	14834	17.41	16410	16480	16070	21450	11550	16500	16205.13	0.13	0	-202	18460	17480	16920	15940	15380	17200	15660	71	4950	500	11550	10	1	14104416	2292	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-63.89	2095	20160426	675.66	45000	-63.89	20240313	16070	1.12	20240416	45000	-63.89	20240313	16070	1.12	20240416	0.04	N	036220	500	71 억		17944	N	N	0	N	00	N
89	20240416	090408	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16470	-30	5	-0.18	15749490	963	1.13	16410	16480	16300	21450	11550	16500	16354.61	0.13	0	-58	18460	17480	16920	15940	15380	17200	15660	71	4950	500	11550	10	1	14104416	2323	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-63.40	2095	20160426	686.16	45000	-63.40	20240313	16300	1.04	20240416	45000	-63.40	20240313	16300	1.04	20240416	0.04	N	036220	500	71 억		17944	N	N	0	N	00	N
90	20240415	160407	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16500	-440	5	-2.60	1407132430	84587	107.21	16610	17900	16360	22000	11860	16940	16635.84	0.13	0	-218	18266	17602	17036	16372	15806	17935	16705	71	5060	500	11850	10	1	14104416	2327	0.00	0.00	12	0.60	0.00	0.00	45000	20240313	-63.33	2095	20160426	687.59	45000	-63.33	20240313	16360	0.86	20240415	45000	-63.33	20240313	16360	0.86	20240415	0.04	N	036220	500	71 억		18163	N	N	0	N	00	N
91	20240415	150411	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16520	-420	5	-2.48	1326386710	79695	101.01	16610	17900	16360	22000	11860	16940	16643.29	0.13	0	1	18266	17602	17036	16372	15806	17935	16705	71	5060	500	11850	10	1	14104416	2330	0.00	0.00	12	0.57	0.00	0.00	45000	20240313	-63.29	2095	20160426	688.54	45000	-63.29	20240313	16360	0.98	20240415	45000	-63.29	20240313	16360	0.98	20240415	0.04	N	036220	500	71 억		18163	N	N	0	N	00	N
92	20240415	140406	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16520	-420	5	-2.48	670100870	40724	51.62	16610	17000	16360	22000	11860	16940	16454.69	0.13	0	1724	18266	17602	17036	16372	15806	17935	16705	71	5060	500	11850	10	1	14104416	2330	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-63.29	2095	20160426	688.54	45000	-63.29	20240313	16360	0.98	20240415	45000	-63.29	20240313	16360	0.98	20240415	0.04	N	036220	500	71 억		18163	N	N	0	N	00	N
93	20240415	130404	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16540	-400	5	-2.36	597950520	36350	46.07	16610	17000	16360	22000	11860	16940	16449.81	0.13	0	1745	18266	17602	17036	16372	15806	17935	16705	71	5060	500	11850	10	1	14104416	2333	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-63.24	2095	20160426	689.50	45000	-63.24	20240313	16360	1.10	20240415	45000	-63.24	20240313	16360	1.10	20240415	0.04	N	036220	500	71 억		18163	N	N	0	N	00	N
94	20240415	120409	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16590	-350	5	-2.07	529427730	32194	40.81	16610	17000	16360	22000	11860	16940	16444.92	0.13	0	1753	18266	17602	17036	16372	15806	17935	16705	71	5060	500	11850	10	1	14104416	2340	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-63.13	2095	20160426	691.89	45000	-63.13	20240313	16360	1.41	20240415	45000	-63.13	20240313	16360	1.41	20240415	0.04	N	036220	500	71 억		18163	N	N	0	N	00	N
95	20240415	110408	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16470	-470	5	-2.77	481933910	29321	37.16	16610	17000	16360	22000	11860	16940	16436.48	0.13	0	1743	18266	17602	17036	16372	15806	17935	16705	71	5060	500	11850	10	1	14104416	2323	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-63.40	2095	20160426	686.16	45000	-63.40	20240313	16360	0.67	20240415	45000	-63.40	20240313	16360	0.67	20240415	0.04	N	036220	500	71 억		18163	N	N	0	N	00	N
96	20240415	100408	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16410	-530	5	-3.13	300693150	18264	23.15	16610	17000	16370	22000	11860	16940	16463.71	0.13	0	1527	18266	17602	17036	16372	15806	17935	16705	71	5060	500	11850	10	1	14104416	2315	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-63.53	2095	20160426	683.29	45000	-63.53	20240313	16370	0.24	20240415	45000	-63.53	20240313	16370	0.24	20240415	0.04	N	036220	500	71 억		18163	N	N	0	N	00	N
97	20240415	090409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16550	-390	5	-2.30	52863340	3173	4.02	16610	17000	16550	22000	11860	16940	16660.37	0.13	0	49	18266	17602	17036	16372	15806	17935	16705	71	5060	500	11850	10	1	14104416	2334	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-63.22	2095	20160426	689.98	45000	-63.22	20240313	16470	0.49	20240412	45000	-63.22	20240313	16470	0.49	20240412	0.04	N	036220	500	71 억		18163	N	N	0	N	00	N
98	20240412	160407	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16940	270	2	1.62	1337583320	78124	230.45	16670	17700	16470	21650	11670	16670	17121.35	0.12	0	1339	17136	16902	16756	16522	16376	16830	16450	71	4980	500	11660	10	1	14104416	2389	0.00	0.00	12	0.55	0.00	0.00	45000	20240313	-62.36	2095	20160426	708.59	45000	-62.36	20240313	16470	2.85	20240412	45000	-62.36	20240313	16470	2.85	20240412	0.04	N	036220	500	71 억		16824	N	N	0	N	00	N
99	20240412	150407	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16980	310	2	1.86	1289392340	75280	222.06	16670	17700	16470	21650	11670	16670	17128.01	0.12	0	438	17136	16902	16756	16522	16376	16830	16450	71	4980	500	11660	10	1	14104416	2395	0.00	0.00	12	0.53	0.00	0.00	45000	20240313	-62.27	2095	20160426	710.50	45000	-62.27	20240313	16470	3.10	20240412	45000	-62.27	20240313	16470	3.10	20240412	0.04	N	036220	500	71 억		16824	N	N	0	N	00	N
100	20240412	140407	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17300	630	2	3.78	1180513020	68900	203.24	16670	17700	16470	21650	11670	16670	17133.78	0.12	0	263	17136	16902	16756	16522	16376	16830	16450	71	4980	500	11660	10	1	14104416	2440	0.00	0.00	12	0.49	0.00	0.00	45000	20240313	-61.56	2095	20160426	725.78	45000	-61.56	20240313	16470	5.04	20240412	45000	-61.56	20240313	16470	5.04	20240412	0.04	N	036220	500	71 억		16824	N	N	0	N	00	N
101	20240412	130404	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17330	660	2	3.96	1063791520	62137	183.29	16670	17700	16470	21650	11670	16670	17120.17	0.12	0	-193	17136	16902	16756	16522	16376	16830	16450	71	4980	500	11660	10	1	14104416	2444	0.00	0.00	12	0.44	0.00	0.00	45000	20240313	-61.49	2095	20160426	727.21	45000	-61.49	20240313	16470	5.22	20240412	45000	-61.49	20240313	16470	5.22	20240412	0.04	N	036220	500	71 억		16824	N	N	0	N	00	N
102	20240412	120407	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17230	560	2	3.36	1001280710	58502	172.57	16670	17700	16470	21650	11670	16670	17115.40	0.12	0	-354	17136	16902	16756	16522	16376	16830	16450	71	4980	500	11660	10	1	14104416	2430	0.00	0.00	12	0.41	0.00	0.00	45000	20240313	-61.71	2095	20160426	722.43	45000	-61.71	20240313	16470	4.61	20240412	45000	-61.71	20240313	16470	4.61	20240412	0.04	N	036220	500	71 억		16824	N	N	0	N	00	N
103	20240412	110403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17300	630	2	3.78	930790710	54420	160.53	16670	17700	16470	21650	11670	16670	17103.91	0.12	0	-481	17136	16902	16756	16522	16376	16830	16450	71	4980	500	11660	10	1	14104416	2440	0.00	0.00	12	0.39	0.00	0.00	45000	20240313	-61.56	2095	20160426	725.78	45000	-61.56	20240313	16470	5.04	20240412	45000	-61.56	20240313	16470	5.04	20240412	0.04	N	036220	500	71 억		16824	N	N	0	N	00	N
104	20240412	100405	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17310	640	2	3.84	744557940	43642	128.74	16670	17700	16470	21650	11670	16670	17060.67	0.12	0	-277	17136	16902	16756	16522	16376	16830	16450	71	4980	500	11660	10	1	14104416	2441	0.00	0.00	12	0.31	0.00	0.00	45000	20240313	-61.53	2095	20160426	726.25	45000	-61.53	20240313	16470	5.10	20240412	45000	-61.53	20240313	16470	5.10	20240412	0.04	N	036220	500	71 억		16824	N	N	0	N	00	N
105	20240412	090405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16640	-30	5	-0.18	38024490	2276	6.71	16670	16810	16630	21650	11670	16670	16706.88	0.12	0	-9	17136	16902	16756	16522	16376	16830	16450	71	4980	500	11660	10	1	14104416	2347	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-63.02	2095	20160426	694.27	45000	-63.02	20240313	16610	0.18	20240411	45000	-63.02	20240313	16610	0.18	20240411	0.04	N	036220	500	71 억		16824	N	N	0	N	00	N
106	20240411	160402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16670	-330	5	-1.94	513352330	30746	44.49	16990	16990	16610	22100	11900	17000	16696.61	0.12	0	-788	17453	17226	17053	16826	16653	17140	16740	71	5100	500	11900	10	1	14104416	2351	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-62.96	2095	20160426	695.70	45000	-62.96	20240313	16610	0.36	20240411	45000	-62.96	20240313	16610	0.36	20240411	0.05	N	036220	500	71 억		17499	N	N	0	N	00	N
107	20240411	150408	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16720	-280	5	-1.65	470485700	28177	40.77	16990	16990	16610	22100	11900	17000	16697.51	0.12	0	-489	17453	17226	17053	16826	16653	17140	16740	71	5100	500	11900	10	1	14104416	2358	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-62.84	2095	20160426	698.09	45000	-62.84	20240313	16610	0.66	20240411	45000	-62.84	20240313	16610	0.66	20240411	0.05	N	036220	500	71 억		17499	N	N	0	N	00	N
108	20240411	140407	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16770	-230	5	-1.35	414168020	24803	35.89	16990	16990	16610	22100	11900	17000	16698.30	0.12	0	-407	17453	17226	17053	16826	16653	17140	16740	71	5100	500	11900	10	1	14104416	2365	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-62.73	2095	20160426	700.48	45000	-62.73	20240313	16610	0.96	20240411	45000	-62.73	20240313	16610	0.96	20240411	0.05	N	036220	500	71 억		17499	N	N	0	N	00	N
109	20240411	130359	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16660	-340	5	-2.00	342912800	20533	29.71	16990	16990	16610	22100	11900	17000	16700.57	0.12	0	-507	17453	17226	17053	16826	16653	17140	16740	71	5100	500	11900	10	1	14104416	2350	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-62.98	2095	20160426	695.23	45000	-62.98	20240313	16610	0.30	20240411	45000	-62.98	20240313	16610	0.30	20240411	0.05	N	036220	500	71 억		17499	N	N	0	N	00	N
110	20240411	120404	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16710	-290	5	-1.71	318612130	19077	27.60	16990	16990	16610	22100	11900	17000	16701.37	0.12	0	-508	17453	17226	17053	16826	16653	17140	16740	71	5100	500	11900	10	1	14104416	2357	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-62.87	2095	20160426	697.61	45000	-62.87	20240313	16610	0.60	20240411	45000	-62.87	20240313	16610	0.60	20240411	0.05	N	036220	500	71 억		17499	N	N	0	N	00	N
111	20240411	110401	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16840	-160	5	-0.94	284488460	17034	24.65	16990	16990	16610	22100	11900	17000	16701.21	0.12	0	-503	17453	17226	17053	16826	16653	17140	16740	71	5100	500	11900	10	1	14104416	2375	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-62.58	2095	20160426	703.82	45000	-62.58	20240313	16610	1.38	20240411	45000	-62.58	20240313	16610	1.38	20240411	0.05	N	036220	500	71 억		17499	N	N	0	N	00	N
112	20240411	100405	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16690	-310	5	-1.82	231725840	13876	20.08	16990	16990	16610	22100	11900	17000	16699.76	0.12	0	-371	17453	17226	17053	16826	16653	17140	16740	71	5100	500	11900	10	1	14104416	2354	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-62.91	2095	20160426	696.66	45000	-62.91	20240313	16610	0.48	20240411	45000	-62.91	20240313	16610	0.48	20240411	0.05	N	036220	500	71 억		17499	N	N	0	N	00	N
113	20240411	090403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16850	-150	5	-0.88	14205970	842	1.22	16990	16990	16820	22100	11900	17000	16871.70	0.12	0	-37	17453	17226	17053	16826	16653	17140	16740	71	5100	500	11900	10	1	14104416	2377	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-62.56	2095	20160426	704.30	45000	-62.56	20240313	16820	0.18	20240411	45000	-62.56	20240313	16820	0.18	20240411	0.05	N	036220	500	71 억		17499	N	N	0	N	00	N
114	20240409	160358	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17000	-280	5	-1.62	1145645170	67459	48.19	17130	17280	16880	22450	12100	17280	16982.79	0.12	0	684	18180	17730	17440	16990	16700	17585	16845	71	5170	500	12090	10	1	14104416	2398	0.00	0.00	12	0.48	0.00	0.00	45000	20240313	-62.22	2095	20160426	711.46	45000	-62.22	20240313	16880	0.71	20240409	45000	-62.22	20240313	16880	0.71	20240409	0.06	N	036220	500	71 억		16815	N	N	0	N	00	N
115	20240409	150359	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17030	-250	5	-1.45	1030237200	60672	43.34	17130	17280	16880	22450	12100	17280	16980.39	0.12	0	962	18180	17730	17440	16990	16700	17585	16845	71	5170	500	12090	10	1	14104416	2402	0.00	0.00	12	0.43	0.00	0.00	45000	20240313	-62.16	2095	20160426	712.89	45000	-62.16	20240313	16880	0.89	20240409	45000	-62.16	20240313	16880	0.89	20240409	0.06	N	036220	500	71 억		16815	N	N	0	N	00	N
116	20240409	140403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16910	-370	5	-2.14	843924420	49668	35.48	17130	17280	16910	22450	12100	17280	16991.26	0.12	0	657	18180	17730	17440	16990	16700	17585	16845	71	5170	500	12090	10	1	14104416	2385	0.00	0.00	12	0.35	0.00	0.00	45000	20240313	-62.42	2095	20160426	707.16	45000	-62.42	20240313	16910	0.00	20240409	45000	-62.42	20240313	16910	0.00	20240409	0.06	N	036220	500	71 억		16815	N	N	0	N	00	N
117	20240409	130357	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16960	-320	5	-1.85	774488790	45568	32.55	17130	17280	16920	22450	12100	17280	16996.27	0.12	0	744	18180	17730	17440	16990	16700	17585	16845	71	5170	500	12090	10	1	14104416	2392	0.00	0.00	12	0.32	0.00	0.00	45000	20240313	-62.31	2095	20160426	709.55	45000	-62.31	20240313	16920	0.24	20240409	45000	-62.31	20240313	16920	0.24	20240409	0.06	N	036220	500	71 억		16815	N	N	0	N	00	N
118	20240409	120401	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16960	-320	5	-1.85	727173490	42782	30.56	17130	17280	16920	22450	12100	17280	16997.12	0.12	0	744	18180	17730	17440	16990	16700	17585	16845	71	5170	500	12090	10	1	14104416	2392	0.00	0.00	12	0.30	0.00	0.00	45000	20240313	-62.31	2095	20160426	709.55	45000	-62.31	20240313	16920	0.24	20240409	45000	-62.31	20240313	16920	0.24	20240409	0.06	N	036220	500	71 억		16815	N	N	0	N	00	N
119	20240409	110359	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	16980	-300	5	-1.74	633508810	37258	26.62	17130	17280	16920	22450	12100	17280	17003.23	0.12	0	657	18180	17730	17440	16990	16700	17585	16845	71	5170	500	12090	10	1	14104416	2395	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-62.27	2095	20160426	710.50	45000	-62.27	20240313	16920	0.35	20240409	45000	-62.27	20240313	16920	0.35	20240409	0.06	N	036220	500	71 억		16815	N	N	0	N	00	N
120	20240409	100357	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17070	-210	5	-1.22	450778500	26487	18.92	17130	17280	16920	22450	12100	17280	17018.77	0.12	0	814	18180	17730	17440	16990	16700	17585	16845	71	5170	500	12090	10	1	14104416	2408	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-62.07	2095	20160426	714.80	45000	-62.07	20240313	16920	0.89	20240409	45000	-62.07	20240313	16920	0.89	20240409	0.06	N	036220	500	71 억		16815	N	N	0	N	00	N
121	20240409	090403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17130	-150	5	-0.87	43026940	2514	1.80	17130	17280	17010	22450	12100	17280	17114.34	0.12	0	260	18180	17730	17440	16990	16700	17585	16845	71	5170	500	12090	10	1	14104416	2416	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-61.93	2095	20160426	717.66	45000	-61.93	20240313	17010	0.71	20240409	45000	-61.93	20240313	17010	0.71	20240409	0.06	N	036220	500	71 억		16815	N	N	0	N	00	N
122	20240408	160354	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17280	-70	5	-0.40	2439053260	138901	93.57	17820	17890	17150	22550	12150	17350	17559.92	0.13	0	-1836	18490	17920	17560	16990	16630	17740	16810	71	5200	500	12140	10	1	14104416	2437	0.00	0.00	12	0.98	0.00	0.00	45000	20240313	-61.60	2095	20160426	724.82	45000	-61.60	20240313	17150	0.76	20240408	45000	-61.60	20240313	17150	0.76	20240408	0.06	N	036220	500	71 억		18221	N	N	0	N	00	N
123	20240408	150359	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17300	-50	5	-0.29	2367438410	134763	90.78	17820	17890	17150	22550	12150	17350	17567.42	0.13	0	-1677	18490	17920	17560	16990	16630	17740	16810	71	5200	500	12140	10	1	14104416	2440	0.00	0.00	12	0.96	0.00	0.00	45000	20240313	-61.56	2095	20160426	725.78	45000	-61.56	20240313	17150	0.87	20240408	45000	-61.56	20240313	17150	0.87	20240408	0.06	N	036220	500	71 억		18221	N	N	0	N	00	N
124	20240408	140401	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17640	290	2	1.67	2149941490	122240	82.34	17820	17890	17150	22550	12150	17350	17587.87	0.13	0	-1498	18490	17920	17560	16990	16630	17740	16810	71	5200	500	12140	10	1	14104416	2488	0.00	0.00	12	0.87	0.00	0.00	45000	20240313	-60.80	2095	20160426	742.00	45000	-60.80	20240313	17150	2.86	20240408	45000	-60.80	20240313	17150	2.86	20240408	0.06	N	036220	500	71 억		18221	N	N	0	N	00	N
125	20240408	130358	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17560	210	2	1.21	2077412560	118117	79.57	17820	17890	17150	22550	12150	17350	17587.75	0.13	0	-1482	18490	17920	17560	16990	16630	17740	16810	71	5200	500	12140	10	1	14104416	2477	0.00	0.00	12	0.84	0.00	0.00	45000	20240313	-60.98	2095	20160426	738.19	45000	-60.98	20240313	17150	2.39	20240408	45000	-60.98	20240313	17150	2.39	20240408	0.06	N	036220	500	71 억		18221	N	N	0	N	00	N
126	20240408	120359	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17490	140	2	0.81	1943765350	110527	74.45	17820	17890	17150	22550	12150	17350	17586.34	0.13	0	-1261	18490	17920	17560	16990	16630	17740	16810	71	5200	500	12140	10	1	14104416	2467	0.00	0.00	12	0.78	0.00	0.00	45000	20240313	-61.13	2095	20160426	734.84	45000	-61.13	20240313	17150	1.98	20240408	45000	-61.13	20240313	17150	1.98	20240408	0.06	N	036220	500	71 억		18221	N	N	0	N	00	N
127	20240408	110400	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17440	90	2	0.52	1831966450	104098	70.12	17820	17890	17150	22550	12150	17350	17598.48	0.13	0	-1430	18490	17920	17560	16990	16630	17740	16810	71	5200	500	12140	10	1	14104416	2460	0.00	0.00	12	0.74	0.00	0.00	45000	20240313	-61.24	2095	20160426	732.46	45000	-61.24	20240313	17150	1.69	20240408	45000	-61.24	20240313	17150	1.69	20240408	0.06	N	036220	500	71 억		18221	N	N	0	N	00	N
128	20240408	100356	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	17410	60	2	0.35	1656540710	94018	63.33	17820	17890	17150	22550	12150	17350	17619.40	0.13	0	-1328	18490	17920	17560	16990	16630	17740	16810	71	5200	500	12140	10	1	14104416	2456	0.00	0.00	12	0.67	0.00	0.00	45000	20240313	-61.31	2095	20160426	731.03	45000	-61.31	20240313	17150	1.52	20240408	45000	-61.31	20240313	17150	1.52	20240408	0.06	N	036220	500	71 억		18221	N	N	0	N	00	N
129	20240408	090400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17600	250	2	1.44	371461590	20948	14.11	17820	17870	17560	22550	12150	17350	17732.56	0.13	0	-1207	18490	17920	17560	16990	16630	17740	16810	71	5200	500	12140	10	1	14104416	2482	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-60.89	2095	20160426	740.10	45000	-60.89	20240313	17200	2.33	20240405	45000	-60.89	20240313	17200	2.33	20240405	0.06	N	036220	500	71 억		18221	N	N	0	N	00	N
130	20240405	160400	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17350	-480	5	-2.69	2466628580	140958	11.38	18100	18130	17200	23150	12490	17830	17499.11	0.13	0	154	23170	20500	18930	16260	14690	21835	17595	71	5320	500	12480	10	1	14104416	2447	0.00	0.00	12	1.00	0.00	0.00	45000	20240313	-61.44	2095	20160426	728.16	45000	-61.44	20240313	17200	0.87	20240405	45000	-61.44	20240313	17200	0.87	20240405	0.05	N	036220	500	71 억		18040	N	N	0	N	00	N
131	20240405	150357	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17390	-440	5	-2.47	2167607460	123686	9.98	18100	18130	17230	23150	12490	17830	17524.52	0.13	0	-110	23170	20500	18930	16260	14690	21835	17595	71	5320	500	12480	10	1	14104416	2453	0.00	0.00	12	0.88	0.00	0.00	45000	20240313	-61.36	2095	20160426	730.07	45000	-61.36	20240313	17230	0.93	20240405	45000	-61.36	20240313	17230	0.93	20240405	0.05	N	036220	500	71 억		18040	N	N	0	N	00	N
132	20240405	140356	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17240	-590	5	-3.31	2037772750	116175	9.38	18100	18130	17240	23150	12490	17830	17539.98	0.13	0	-134	23170	20500	18930	16260	14690	21835	17595	71	5320	500	12480	10	1	14104416	2432	0.00	0.00	12	0.82	0.00	0.00	45000	20240313	-61.69	2095	20160426	722.91	45000	-61.69	20240313	17240	0.00	20240405	45000	-61.69	20240313	17240	0.00	20240405	0.05	N	036220	500	71 억		18040	N	N	0	N	00	N
133	20240405	130356	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17340	-490	5	-2.75	1759618410	100103	8.08	18100	18130	17310	23150	12490	17830	17577.51	0.13	0	-655	23170	20500	18930	16260	14690	21835	17595	71	5320	500	12480	10	1	14104416	2446	0.00	0.00	12	0.71	0.00	0.00	45000	20240313	-61.47	2095	20160426	727.68	45000	-61.47	20240313	17310	0.17	20240405	45000	-61.47	20240313	17310	0.17	20240405	0.05	N	036220	500	71 억		18040	N	N	0	N	00	N
134	20240405	120357	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17480	-350	5	-1.96	1555940190	88378	7.13	18100	18130	17360	23150	12490	17830	17604.94	0.13	0	-113	23170	20500	18930	16260	14690	21835	17595	71	5320	500	12480	10	1	14104416	2465	0.00	0.00	12	0.63	0.00	0.00	45000	20240313	-61.16	2095	20160426	734.37	45000	-61.16	20240313	17360	0.69	20240405	45000	-61.16	20240313	17360	0.69	20240405	0.05	N	036220	500	71 억		18040	N	N	0	N	00	N
135	20240405	110359	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	-460	5	-2.58	1425254480	80874	6.53	18100	18130	17370	23150	12490	17830	17622.57	0.13	0	-446	23170	20500	18930	16260	14690	21835	17595	71	5320	500	12480	10	1	14104416	2450	0.00	0.00	12	0.57	0.00	0.00	45000	20240313	-61.40	2095	20160426	729.12	45000	-61.40	20240313	17360	0.06	20240404	45000	-61.40	20240313	17360	0.06	20240404	0.05	N	036220	500	71 억		18040	N	N	0	N	00	N
136	20240405	100330	57	100.00	KOSDAQ		제약	N	N	N	N		N	17460	-370	5	-2.08	1004889980	56757	4.58	18100	18130	17440	23150	12490	17830	17704.63	0.13	0	-643	23170	20500	18930	16260	14690	21835	17595	71	5320	500	12480	10	1	14104416	2463	0.00	0.00	12	0.40	0.00	0.00	45000	20240313	-61.20	2095	20160426	733.41	45000	-61.20	20240313	17360	0.58	20240404	45000	-61.20	20240313	17360	0.58	20240404	0.05	N	036220	500	71 억		18040	N	N	0	N	00	N
137	20240405	090354	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	50	2	0.28	252833600	14024	1.13	18100	18130	17880	23150	12490	17830	18031.90	0.13	0	-1202	23170	20500	18930	16260	14690	21835	17595	71	5320	500	12480	10	1	14104416	2522	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-60.27	2095	20160426	753.46	45000	-60.27	20240313	17360	3.00	20240404	45000	-60.27	20240313	17360	3.00	20240404	0.05	N	036220	500	71 억		18040	N	N	0	N	00	N
138	20240404	160353	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17830	310	2	1.77	24403297750	1229955	740.95	17560	21600	17360	22750	12270	17520	19841.21	0.14	0	-1109	19253	18386	17893	17026	16533	18140	16780	71	5230	500	12260	10	1	14104416	2515	0.00	0.00	12	8.72	0.00	0.00	45000	20240313	-60.38	2095	20160426	751.07	45000	-60.38	20240313	17360	2.71	20240404	45000	-60.38	20240313	17360	2.71	20240404	0.05	N	036220	500	71 억		19527	N	N	0	N	00	N
139	20240404	150352	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18070	550	2	3.14	23916780840	1202794	724.59	17560	21600	17360	22750	12270	17520	19884.35	0.14	0	-2021	19253	18386	17893	17026	16533	18140	16780	71	5230	500	12260	10	1	14104416	2549	0.00	0.00	12	8.53	0.00	0.00	45000	20240313	-59.84	2095	20160426	762.53	45000	-59.84	20240313	17360	4.09	20240404	45000	-59.84	20240313	17360	4.09	20240404	0.05	N	036220	500	71 억		19527	N	N	0	N	00	N
140	20240404	140353	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18250	730	2	4.17	23303484120	1168982	704.22	17560	21600	17360	22750	12270	17520	19934.85	0.14	0	71	19253	18386	17893	17026	16533	18140	16780	71	5230	500	12260	10	1	14104416	2574	0.00	0.00	12	8.29	0.00	0.00	45000	20240313	-59.44	2095	20160426	771.12	45000	-59.44	20240313	17360	5.13	20240404	45000	-59.44	20240313	17360	5.13	20240404	0.05	N	036220	500	71 억		19527	N	N	0	N	00	N
141	20240404	130350	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18310	790	2	4.51	22228884630	1109878	668.61	17560	21600	17360	22750	12270	17520	20028.22	0.14	0	235	19253	18386	17893	17026	16533	18140	16780	71	5230	500	12260	10	1	14104416	2583	0.00	0.00	12	7.87	0.00	0.00	45000	20240313	-59.31	2095	20160426	773.99	45000	-59.31	20240313	17360	5.47	20240404	45000	-59.31	20240313	17360	5.47	20240404	0.05	N	036220	500	71 억		19527	N	N	0	N	00	N
142	20240404	120351	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19660	2140	2	12.21	18837471550	931397	561.09	17560	21600	17360	22750	12270	17520	20224.96	0.14	0	-1324	19253	18386	17893	17026	16533	18140	16780	71	5230	500	12260	10	1	14104416	2773	0.00	0.00	12	6.60	0.00	0.00	45000	20240313	-56.31	2095	20160426	838.42	45000	-56.31	20240313	17360	13.25	20240404	45000	-56.31	20240313	17360	13.25	20240404	0.05	N	036220	500	71 억		19527	N	N	0	N	00	N
143	20240404	110351	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18400	880	2	5.02	1979567660	107340	64.66	17560	19190	17360	22750	12270	17520	18442.03	0.14	0	4388	19253	18386	17893	17026	16533	18140	16780	71	5230	500	12260	10	1	14104416	2595	0.00	0.00	12	0.76	0.00	0.00	45000	20240313	-59.11	2095	20160426	778.28	45000	-59.11	20240313	17360	5.99	20240404	45000	-59.11	20240313	17360	5.99	20240404	0.05	N	036220	500	71 억		19527	N	N	0	N	00	N
144	20240404	100351	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18410	890	2	5.08	1815648290	98450	59.31	17560	19190	17360	22750	12270	17520	18442.34	0.14	0	4574	19253	18386	17893	17026	16533	18140	16780	71	5230	500	12260	10	1	14104416	2597	0.00	0.00	12	0.70	0.00	0.00	45000	20240313	-59.09	2095	20160426	778.76	45000	-59.09	20240313	17360	6.05	20240404	45000	-59.09	20240313	17360	6.05	20240404	0.05	N	036220	500	71 억		19527	N	N	0	N	00	N
145	20240404	090352	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18000	480	2	2.74	205621650	11603	6.99	17560	18030	17360	22750	12270	17520	17721.42	0.14	0	-1704	19253	18386	17893	17026	16533	18140	16780	71	5230	500	12260	10	1	14104416	2539	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-60.00	2095	20160426	759.19	45000	-60.00	20240313	17360	3.69	20240404	45000	-60.00	20240313	17360	3.69	20240404	0.05	N	036220	500	71 억		19527	N	N	0	N	00	N
146	20240403	160352	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17520	-1240	5	-6.61	2901995830	163750	134.67	18560	18760	17400	24350	13140	18760	17723.62	0.13	0	1553	20213	19486	19093	18366	17973	19290	18170	71	5590	500	13130	10	1	14104416	2471	0.00	0.00	12	1.16	0.00	0.00	45000	20240313	-61.07	2095	20160426	736.28	45000	-61.07	20240313	17400	0.69	20240403	45000	-61.07	20240313	17400	0.69	20240403	0.06	N	036220	500	71 억		18829	N	N	0	N	00	N
147	20240403	150350	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17470	-1290	5	-6.88	2626258230	147952	121.68	18560	18760	17430	24350	13140	18760	17750.72	0.13	0	-107	20213	19486	19093	18366	17973	19290	18170	71	5590	500	13130	10	1	14104416	2464	0.00	0.00	12	1.05	0.00	0.00	45000	20240313	-61.18	2095	20160426	733.89	45000	-61.18	20240313	17430	0.23	20240403	45000	-61.18	20240313	17430	0.23	20240403	0.06	N	036220	500	71 억		18829	N	N	0	N	00	N
148	20240403	140349	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17550	-1210	5	-6.45	2311895980	129980	106.90	18560	18760	17510	24350	13140	18760	17786.53	0.13	0	5	20213	19486	19093	18366	17973	19290	18170	71	5590	500	13130	10	1	14104416	2475	0.00	0.00	12	0.92	0.00	0.00	45000	20240313	-61.00	2095	20160426	737.71	45000	-61.00	20240313	17510	0.23	20240403	45000	-61.00	20240313	17510	0.23	20240403	0.06	N	036220	500	71 억		18829	N	N	0	N	00	N
149	20240403	130349	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17630	-1130	5	-6.02	2028923970	113860	93.64	18560	18760	17560	24350	13140	18760	17819.44	0.13	0	556	20213	19486	19093	18366	17973	19290	18170	71	5590	500	13130	10	1	14104416	2487	0.00	0.00	12	0.81	0.00	0.00	45000	20240313	-60.82	2095	20160426	741.53	45000	-60.82	20240313	17560	0.40	20240403	45000	-60.82	20240313	17560	0.40	20240403	0.06	N	036220	500	71 억		18829	N	N	0	N	00	N
150	20240403	120350	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17690	-1070	5	-5.70	1577930340	88278	72.60	18560	18760	17600	24350	13140	18760	17874.53	0.13	0	-907	20213	19486	19093	18366	17973	19290	18170	71	5590	500	13130	10	1	14104416	2495	0.00	0.00	12	0.63	0.00	0.00	45000	20240313	-60.69	2095	20160426	744.39	45000	-60.69	20240313	17600	0.51	20240403	45000	-60.69	20240313	17600	0.51	20240403	0.06	N	036220	500	71 억		18829	N	N	0	N	00	N
151	20240403	110350	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17760	-1000	5	-5.33	1340140950	74883	61.59	18560	18760	17600	24350	13140	18760	17896.43	0.13	0	-899	20213	19486	19093	18366	17973	19290	18170	71	5590	500	13130	10	1	14104416	2505	0.00	0.00	12	0.53	0.00	0.00	45000	20240313	-60.53	2095	20160426	747.73	45000	-60.53	20240313	17600	0.91	20240403	45000	-60.53	20240313	17600	0.91	20240403	0.06	N	036220	500	71 억		18829	N	N	0	N	00	N
152	20240403	100350	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17810	-950	5	-5.06	1135414640	63428	52.16	18560	18760	17600	24350	13140	18760	17900.80	0.13	0	-674	20213	19486	19093	18366	17973	19290	18170	71	5590	500	13130	10	1	14104416	2512	0.00	0.00	12	0.45	0.00	0.00	45000	20240313	-60.42	2095	20160426	750.12	45000	-60.42	20240313	17600	1.19	20240403	45000	-60.42	20240313	17600	1.19	20240403	0.06	N	036220	500	71 억		18829	N	N	0	N	00	N
153	20240403	090351	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18540	-220	5	-1.17	43795940	2359	1.94	18560	18760	18500	24350	13140	18760	18565.22	0.13	0	-240	20213	19486	19093	18366	17973	19290	18170	71	5590	500	13130	10	1	14104416	2615	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-58.80	2095	20160426	784.96	45000	-58.80	20240313	18500	0.22	20240403	45000	-58.80	20240313	18500	0.22	20240403	0.06	N	036220	500	71 억		18829	N	N	0	N	00	N
154	20240402	160342	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18760	-890	5	-4.53	2282214730	120134	111.41	19690	19820	18700	25500	13760	19650	18998.74	0.13	0	702	20363	20006	19743	19386	19123	19875	19255	71	5850	500	13750	10	1	14104416	2646	0.00	0.00	12	0.85	0.00	0.00	45000	20240313	-58.31	2095	20160426	795.47	45000	-58.31	20240313	18700	0.32	20240402	45000	-58.31	20240313	18700	0.32	20240402	0.06	N	036220	500	71 억		18128	N	N	0	N	00	N
155	20240402	150349	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18830	-820	5	-4.17	2138444980	112472	104.31	19690	19820	18700	25500	13760	19650	19013.13	0.13	0	930	20363	20006	19743	19386	19123	19875	19255	71	5850	500	13750	10	1	14104416	2656	0.00	0.00	12	0.80	0.00	0.00	45000	20240313	-58.16	2095	20160426	798.81	45000	-58.16	20240313	18700	0.70	20240402	45000	-58.16	20240313	18700	0.70	20240402	0.06	N	036220	500	71 억		18128	N	N	0	N	00	N
156	20240402	140350	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18850	-800	5	-4.07	1854635780	97355	90.29	19690	19820	18800	25500	13760	19650	19050.24	0.13	0	-47	20363	20006	19743	19386	19123	19875	19255	71	5850	500	13750	10	1	14104416	2659	0.00	0.00	12	0.69	0.00	0.00	45000	20240313	-58.11	2095	20160426	799.76	45000	-58.11	20240313	18800	0.27	20240402	45000	-58.11	20240313	18800	0.27	20240402	0.06	N	036220	500	71 억		18128	N	N	0	N	00	N
157	20240402	130344	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18870	-780	5	-3.97	1572754470	82369	76.39	19690	19820	18810	25500	13760	19650	19094.01	0.13	0	-544	20363	20006	19743	19386	19123	19875	19255	71	5850	500	13750	10	1	14104416	2662	0.00	0.00	12	0.58	0.00	0.00	45000	20240313	-58.07	2095	20160426	800.72	45000	-58.07	20240313	18810	0.32	20240402	45000	-58.07	20240313	18810	0.32	20240402	0.06	N	036220	500	71 억		18128	N	N	0	N	00	N
158	20240402	120344	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18830	-820	5	-4.17	1403934050	73408	68.08	19690	19820	18810	25500	13760	19650	19125.08	0.13	0	-1057	20363	20006	19743	19386	19123	19875	19255	71	5850	500	13750	10	1	14104416	2656	0.00	0.00	12	0.52	0.00	0.00	45000	20240313	-58.16	2095	20160426	798.81	45000	-58.16	20240313	18810	0.11	20240402	45000	-58.16	20240313	18810	0.11	20240402	0.06	N	036220	500	71 억		18128	N	N	0	N	00	N
159	20240402	110346	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18890	-760	5	-3.87	1076811460	56059	51.99	19690	19820	18870	25500	13760	19650	19208.54	0.13	0	-999	20363	20006	19743	19386	19123	19875	19255	71	5850	500	13750	10	1	14104416	2664	0.00	0.00	12	0.40	0.00	0.00	45000	20240313	-58.02	2095	20160426	801.67	45000	-58.02	20240313	18870	0.11	20240402	45000	-58.02	20240313	18870	0.11	20240402	0.06	N	036220	500	71 억		18128	N	N	0	N	00	N
160	20240402	100345	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19320	-330	5	-1.68	429721420	22105	20.50	19690	19820	19320	25500	13760	19650	19440.01	0.13	0	-1113	20363	20006	19743	19386	19123	19875	19255	71	5850	500	13750	10	1	14104416	2725	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-57.07	2095	20160426	822.20	45000	-57.07	20240313	19320	0.00	20240402	45000	-57.07	20240313	19320	0.00	20240402	0.06	N	036220	500	71 억		18128	N	N	0	N	00	N
161	20240402	090344	57	100.00	KOSDAQ		제약	N	N	N	N		N	19710	60	2	0.31	14197390	718	0.67	19690	19820	19690	25500	13760	19650	19773.52	0.13	0	-66	20363	20006	19743	19386	19123	19875	19255	71	5850	500	13750	10	1	14104416	2780	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-56.20	2095	20160426	840.81	45000	-56.20	20240313	19480	1.18	20240401	45000	-56.20	20240313	19480	1.18	20240401	0.06	N	036220	500	71 억		18128	N	N	0	N	00	N
162	20240401	160343	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19650	-320	5	-1.60	2061936520	104927	119.74	20100	20100	19480	25950	13980	19970	19651.15	0.15	0	-3296	20543	20256	20113	19826	19683	20185	19755	71	5980	500	13970	10	1	14104416	2772	0.00	0.00	12	0.74	0.00	0.00	45000	20240313	-56.33	2095	20160426	837.95	45000	-56.33	20240313	19480	0.87	20240401	45000	-56.33	20240313	19480	0.87	20240401	0.07	N	036220	500	71 억		21314	N	N	0	N	00	N
163	20240401	150344	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19520	-450	5	-2.25	1870014300	95152	108.58	20100	20100	19480	25950	13980	19970	19652.90	0.15	0	-2964	20543	20256	20113	19826	19683	20185	19755	71	5980	500	13970	10	1	14104416	2753	0.00	0.00	12	0.67	0.00	0.00	45000	20240313	-56.62	2095	20160426	831.74	45000	-56.62	20240313	19480	0.21	20240401	45000	-56.62	20240313	19480	0.21	20240401	0.07	N	036220	500	71 억		21314	N	N	0	N	00	N
164	20240401	140342	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19650	-320	5	-1.60	1470498850	74693	85.24	20100	20100	19490	25950	13980	19970	19687.22	0.15	0	-2933	20543	20256	20113	19826	19683	20185	19755	71	5980	500	13970	10	1	14104416	2772	0.00	0.00	12	0.53	0.00	0.00	45000	20240313	-56.33	2095	20160426	837.95	45000	-56.33	20240313	19490	0.82	20240401	45000	-56.33	20240313	19490	0.82	20240401	0.07	N	036220	500	71 억		21314	N	N	0	N	00	N
165	20240401	130343	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19640	-330	5	-1.65	1215405730	61697	70.41	20100	20100	19490	25950	13980	19970	19699.57	0.15	0	-2915	20543	20256	20113	19826	19683	20185	19755	71	5980	500	13970	10	1	14104416	2770	0.00	0.00	12	0.44	0.00	0.00	45000	20240313	-56.36	2095	20160426	837.47	45000	-56.36	20240313	19490	0.77	20240401	45000	-56.36	20240313	19490	0.77	20240401	0.07	N	036220	500	71 억		21314	N	N	0	N	00	N
166	20240401	120345	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19720	-250	5	-1.25	1043206790	52929	60.40	20100	20100	19490	25950	13980	19970	19709.53	0.15	0	-2545	20543	20256	20113	19826	19683	20185	19755	71	5980	500	13970	10	1	14104416	2781	0.00	0.00	12	0.38	0.00	0.00	45000	20240313	-56.18	2095	20160426	841.29	45000	-56.18	20240313	19490	1.18	20240401	45000	-56.18	20240313	19490	1.18	20240401	0.07	N	036220	500	71 억		21314	N	N	0	N	00	N
167	20240401	110344	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19770	-200	5	-1.00	948565390	48140	54.94	20100	20100	19490	25950	13980	19970	19704.29	0.15	0	-2509	20543	20256	20113	19826	19683	20185	19755	71	5980	500	13970	10	1	14104416	2788	0.00	0.00	12	0.34	0.00	0.00	45000	20240313	-56.07	2095	20160426	843.68	45000	-56.07	20240313	19490	1.44	20240401	45000	-56.07	20240313	19490	1.44	20240401	0.07	N	036220	500	71 억		21314	N	N	0	N	00	N
168	20240401	100342	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19600	-370	5	-1.85	719580730	36540	41.70	20100	20100	19490	25950	13980	19970	19692.93	0.15	0	-4110	20543	20256	20113	19826	19683	20185	19755	71	5980	500	13970	10	1	14104416	2764	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-56.44	2095	20160426	835.56	45000	-56.44	20240313	19490	0.56	20240401	45000	-56.44	20240313	19490	0.56	20240401	0.07	N	036220	500	71 억		21314	N	N	0	N	00	N
169	20240401	090342	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19880	-90	5	-0.45	114143700	5724	6.53	20100	20100	19880	25950	13980	19970	19941.23	0.15	0	-616	20543	20256	20113	19826	19683	20185	19755	71	5980	500	13970	10	1	14104416	2804	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-55.82	2095	20160426	848.93	45000	-55.82	20240313	19880	0.00	20240401	45000	-55.82	20240313	19880	0.00	20240401	0.07	N	036220	500	71 억		21314	N	N	0	N	00	N