KissMeData/036220/price/prices-20240501.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	20240531	160442	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13310	10	2	0.08	177782430	13240	90.00	13400	13590	13300	17290	9310	13300	13429.21	0.04	0	3632	13580	13440	13360	13220	13140	13400	13180	73	3990	500	9310	10	1	14489416	1929	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.42	2095	20160426	535.32	45000	-70.42	20240313	13280	0.23	20240530	45000	-70.42	20240313	13280	0.23	20240530	0.16	N	036220	500	73 억		5289	N	N	0	N	00	N
3	20240531	150440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13410	110	2	0.83	154540720	11503	78.19	13400	13590	13300	17290	9310	13300	13434.82	0.04	0	3418	13580	13440	13360	13220	13140	13400	13180	73	3990	500	9310	10	1	14489416	1943	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-70.20	2095	20160426	540.10	45000	-70.20	20240313	13280	0.98	20240530	45000	-70.20	20240313	13280	0.98	20240530	0.16	N	036220	500	73 억		5289	N	N	0	N	00	N
4	20240531	140441	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13450	150	2	1.13	145323720	10814	73.51	13400	13590	13300	17290	9310	13300	13438.48	0.04	0	3593	13580	13440	13360	13220	13140	13400	13180	73	3990	500	9310	10	1	14489416	1949	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.11	2095	20160426	542.00	45000	-70.11	20240313	13280	1.28	20240530	45000	-70.11	20240313	13280	1.28	20240530	0.16	N	036220	500	73 억		5289	N	N	0	N	00	N
5	20240531	130443	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13360	60	2	0.45	135612550	10088	68.57	13400	13590	13300	17290	9310	13300	13442.96	0.04	0	3500	13580	13440	13360	13220	13140	13400	13180	73	3990	500	9310	10	1	14489416	1936	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.31	2095	20160426	537.71	45000	-70.31	20240313	13280	0.60	20240530	45000	-70.31	20240313	13280	0.60	20240530	0.16	N	036220	500	73 억		5289	N	N	0	N	00	N
6	20240531	120445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13460	160	2	1.20	119342200	8873	60.32	13400	13590	13300	17290	9310	13300	13450.04	0.04	0	3816	13580	13440	13360	13220	13140	13400	13180	73	3990	500	9310	10	1	14489416	1950	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-70.09	2095	20160426	542.48	45000	-70.09	20240313	13280	1.36	20240530	45000	-70.09	20240313	13280	1.36	20240530	0.16	N	036220	500	73 억		5289	N	N	0	N	00	N
7	20240531	110442	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13450	150	2	1.13	113058880	8405	57.13	13400	13590	13300	17290	9310	13300	13451.38	0.04	0	3866	13580	13440	13360	13220	13140	13400	13180	73	3990	500	9310	10	1	14489416	1949	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-70.11	2095	20160426	542.00	45000	-70.11	20240313	13280	1.28	20240530	45000	-70.11	20240313	13280	1.28	20240530	0.16	N	036220	500	73 억		5289	N	N	0	N	00	N
8	20240531	100444	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13410	110	2	0.83	91846120	6827	46.41	13400	13590	13300	17290	9310	13300	13453.36	0.04	0	4066	13580	13440	13360	13220	13140	13400	13180	73	3990	500	9310	10	1	14489416	1943	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.20	2095	20160426	540.10	45000	-70.20	20240313	13280	0.98	20240530	45000	-70.20	20240313	13280	0.98	20240530	0.16	N	036220	500	73 억		5289	N	N	0	N	00	N
9	20240531	090440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13400	100	2	0.75	2908420	218	1.48	13400	13400	13300	17290	9310	13300	13341.38	0.04	0	5	13580	13440	13360	13220	13140	13400	13180	73	3990	500	9310	10	1	14489416	1942	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-70.22	2095	20160426	539.62	45000	-70.22	20240313	13280	0.90	20240530	45000	-70.22	20240313	13280	0.90	20240530	0.16	N	036220	500	73 억		5289	N	N	0	N	00	N
10	20240530	160439	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13300	-190	5	-1.41	195989790	14680	56.44	13470	13500	13280	17530	9450	13490	13350.81	0.04	0	600	13963	13726	13583	13346	13203	13655	13275	73	4040	500	9440	10	1	14489416	1927	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-70.44	2095	20160426	534.84	45000	-70.44	20240313	13280	0.15	20240530	45000	-70.44	20240313	13280	0.15	20240530	0.16	N	036220	500	73 억		5181	N	N	0	N	00	N
11	20240530	150440	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13350	-140	5	-1.04	189044250	14158	54.44	13470	13500	13280	17530	9450	13490	13352.47	0.04	0	714	13963	13726	13583	13346	13203	13655	13275	73	4040	500	9440	10	1	14489416	1934	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-70.33	2095	20160426	537.23	45000	-70.33	20240313	13280	0.53	20240530	45000	-70.33	20240313	13280	0.53	20240530	0.16	N	036220	500	73 억		5181	N	N	0	N	00	N
12	20240530	140440	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13370	-120	5	-0.89	140149840	10484	40.31	13470	13500	13310	17530	9450	13490	13367.97	0.04	0	767	13963	13726	13583	13346	13203	13655	13275	73	4040	500	9440	10	1	14489416	1937	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.29	2095	20160426	538.19	45000	-70.29	20240313	13310	0.45	20240530	45000	-70.29	20240313	13310	0.45	20240530	0.16	N	036220	500	73 억		5181	N	N	0	N	00	N
13	20240530	130441	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13320	-170	5	-1.26	128438310	9609	36.95	13470	13500	13310	17530	9450	13490	13366.46	0.04	0	774	13963	13726	13583	13346	13203	13655	13275	73	4040	500	9440	10	1	14489416	1930	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.40	2095	20160426	535.80	45000	-70.40	20240313	13310	0.08	20240530	45000	-70.40	20240313	13310	0.08	20240530	0.16	N	036220	500	73 억		5181	N	N	0	N	00	N
14	20240530	120440	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13360	-130	5	-0.96	101712290	7604	29.24	13470	13500	13310	17530	9450	13490	13376.16	0.04	0	841	13963	13726	13583	13346	13203	13655	13275	73	4040	500	9440	10	1	14489416	1936	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.31	2095	20160426	537.71	45000	-70.31	20240313	13310	0.38	20240530	45000	-70.31	20240313	13310	0.38	20240530	0.16	N	036220	500	73 억		5181	N	N	0	N	00	N
15	20240530	110440	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13390	-100	5	-0.74	83730810	6257	24.06	13470	13500	13310	17530	9450	13490	13381.94	0.04	0	842	13963	13726	13583	13346	13203	13655	13275	73	4040	500	9440	10	1	14489416	1940	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-70.24	2095	20160426	539.14	45000	-70.24	20240313	13310	0.60	20240530	45000	-70.24	20240313	13310	0.60	20240530	0.16	N	036220	500	73 억		5181	N	N	0	N	00	N
16	20240530	100442	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13450	-40	5	-0.30	46832030	3499	13.45	13470	13500	13310	17530	9450	13490	13384.40	0.04	0	579	13963	13726	13583	13346	13203	13655	13275	73	4040	500	9440	10	1	14489416	1949	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-70.11	2095	20160426	542.00	45000	-70.11	20240313	13310	1.05	20240530	45000	-70.11	20240313	13310	1.05	20240530	0.16	N	036220	500	73 억		5181	N	N	0	N	00	N
17	20240530	090441	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13390	-100	5	-0.74	7204730	539	2.07	13470	13470	13310	17530	9450	13490	13366.85	0.04	0	80	13963	13726	13583	13346	13203	13655	13275	73	4040	500	9440	10	1	14489416	1940	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-70.24	2095	20160426	539.14	45000	-70.24	20240313	13310	0.60	20240530	45000	-70.24	20240313	13310	0.60	20240530	0.16	N	036220	500	73 억		5181	N	N	0	N	00	N
18	20240529	160437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13490	-340	5	-2.46	352092890	25916	84.81	13820	13820	13440	17970	9690	13830	13583.99	0.10	0	-9034	14123	13976	13813	13666	13503	13895	13585	73	4140	500	9680	10	1	14489416	1955	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-70.02	2095	20160426	543.91	45000	-70.02	20240313	13340	1.12	20240522	45000	-70.02	20240313	13340	1.12	20240522	0.16	N	036220	500	73 억		14187	N	N	0	N	00	N
19	20240529	150437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13490	-340	5	-2.46	330892480	24343	79.67	13820	13820	13460	17970	9690	13830	13589.96	0.10	0	-8724	14123	13976	13813	13666	13503	13895	13585	73	4140	500	9680	10	1	14489416	1955	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-70.02	2095	20160426	543.91	45000	-70.02	20240313	13340	1.12	20240522	45000	-70.02	20240313	13340	1.12	20240522	0.16	N	036220	500	73 억		14187	N	N	0	N	00	N
20	20240529	140438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13550	-280	5	-2.02	308744030	22702	74.30	13820	13820	13460	17970	9690	13830	13596.78	0.10	0	-8146	14123	13976	13813	13666	13503	13895	13585	73	4140	500	9680	10	1	14489416	1963	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-69.89	2095	20160426	546.78	45000	-69.89	20240313	13340	1.57	20240522	45000	-69.89	20240313	13340	1.57	20240522	0.16	N	036220	500	73 억		14187	N	N	0	N	00	N
21	20240529	130437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13560	-270	5	-1.95	278041390	20434	66.87	13820	13820	13460	17970	9690	13830	13603.48	0.10	0	-8043	14123	13976	13813	13666	13503	13895	13585	73	4140	500	9680	10	1	14489416	1965	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-69.87	2095	20160426	547.26	45000	-69.87	20240313	13340	1.65	20240522	45000	-69.87	20240313	13340	1.65	20240522	0.16	N	036220	500	73 억		14187	N	N	0	N	00	N
22	20240529	120440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13560	-270	5	-1.95	207854410	15241	49.88	13820	13820	13530	17970	9690	13830	13633.99	0.10	0	-5708	14123	13976	13813	13666	13503	13895	13585	73	4140	500	9680	10	1	14489416	1965	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-69.87	2095	20160426	547.26	45000	-69.87	20240313	13340	1.65	20240522	45000	-69.87	20240313	13340	1.65	20240522	0.16	N	036220	500	73 억		14187	N	N	0	N	00	N
23	20240529	110437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13650	-180	5	-1.30	163593550	11976	39.19	13820	13820	13590	17970	9690	13830	13655.75	0.10	0	-3797	14123	13976	13813	13666	13503	13895	13585	73	4140	500	9680	10	1	14489416	1978	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-69.67	2095	20160426	551.55	45000	-69.67	20240313	13340	2.32	20240522	45000	-69.67	20240313	13340	2.32	20240522	0.16	N	036220	500	73 억		14187	N	N	0	N	00	N
24	20240529	100436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13620	-210	5	-1.52	114142740	8345	27.31	13820	13820	13610	17970	9690	13830	13672.31	0.10	0	-2347	14123	13976	13813	13666	13503	13895	13585	73	4140	500	9680	10	1	14489416	1973	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-69.73	2095	20160426	550.12	45000	-69.73	20240313	13340	2.10	20240522	45000	-69.73	20240313	13340	2.10	20240522	0.16	N	036220	500	73 억		14187	N	N	0	N	00	N
25	20240529	090433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13650	-180	5	-1.30	27543110	2006	6.56	13820	13820	13620	17970	9690	13830	13712.84	0.10	0	-603	14123	13976	13813	13666	13503	13895	13585	73	4140	500	9680	10	1	14489416	1978	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-69.67	2095	20160426	551.55	45000	-69.67	20240313	13340	2.32	20240522	45000	-69.67	20240313	13340	2.32	20240522	0.16	N	036220	500	73 억		14187	N	N	0	N	00	N
26	20240528	160434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13830	140	2	1.02	419261430	30368	206.42	13900	13960	13650	17790	9590	13690	13806.01	0.05	0	7058	13816	13752	13686	13622	13556	13720	13590	73	4100	500	9580	10	1	14489416	2004	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-69.27	2095	20160426	560.14	45000	-69.27	20240313	13340	3.67	20240522	45000	-69.27	20240313	13340	3.67	20240522	0.16	N	036220	500	73 억		7077	N	N	0	N	00	N
27	20240528	150436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	110	2	0.80	338978370	24546	166.84	13900	13960	13650	17790	9590	13690	13809.92	0.05	0	4865	13816	13752	13686	13622	13556	13720	13590	73	4100	500	9580	10	1	14489416	2000	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-69.33	2095	20160426	558.71	45000	-69.33	20240313	13340	3.45	20240522	45000	-69.33	20240313	13340	3.45	20240522	0.16	N	036220	500	73 억		7077	N	N	0	N	00	N
28	20240528	140436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13820	130	2	0.95	255435370	18488	125.67	13900	13960	13650	17790	9590	13690	13816.28	0.05	0	4888	13816	13752	13686	13622	13556	13720	13590	73	4100	500	9580	10	1	14489416	2002	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-69.29	2095	20160426	559.67	45000	-69.29	20240313	13340	3.60	20240522	45000	-69.29	20240313	13340	3.60	20240522	0.16	N	036220	500	73 억		7077	N	N	0	N	00	N
29	20240528	130434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13920	230	2	1.68	173978550	12582	85.52	13900	13960	13650	17790	9590	13690	13827.58	0.05	0	4600	13816	13752	13686	13622	13556	13720	13590	73	4100	500	9580	10	1	14489416	2017	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-69.07	2095	20160426	564.44	45000	-69.07	20240313	13340	4.35	20240522	45000	-69.07	20240313	13340	4.35	20240522	0.16	N	036220	500	73 억		7077	N	N	0	N	00	N
30	20240528	120435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13920	230	2	1.68	140321050	10163	69.08	13900	13960	13650	17790	9590	13690	13807.05	0.05	0	4865	13816	13752	13686	13622	13556	13720	13590	73	4100	500	9580	10	1	14489416	2017	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-69.07	2095	20160426	564.44	45000	-69.07	20240313	13340	4.35	20240522	45000	-69.07	20240313	13340	4.35	20240522	0.16	N	036220	500	73 억		7077	N	N	0	N	00	N
31	20240528	110426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13780	90	2	0.66	83915880	6098	41.45	13900	13900	13650	17790	9590	13690	13761.21	0.05	0	2382	13816	13752	13686	13622	13556	13720	13590	73	4100	500	9580	10	1	14489416	1997	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-69.38	2095	20160426	557.76	45000	-69.38	20240313	13340	3.30	20240522	45000	-69.38	20240313	13340	3.30	20240522	0.16	N	036220	500	73 억		7077	N	N	0	N	00	N
32	20240528	100436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13780	90	2	0.66	45072970	3282	22.31	13900	13900	13650	17790	9590	13690	13733.39	0.05	0	522	13816	13752	13686	13622	13556	13720	13590	73	4100	500	9580	10	1	14489416	1997	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-69.38	2095	20160426	557.76	45000	-69.38	20240313	13340	3.30	20240522	45000	-69.38	20240313	13340	3.30	20240522	0.16	N	036220	500	73 억		7077	N	N	0	N	00	N
33	20240528	090436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13710	20	2	0.15	1777630	128	0.87	13900	13900	13710	17790	9590	13690	13887.73	0.05	0	-1	13816	13752	13686	13622	13556	13720	13590	73	4100	500	9580	10	1	14489416	1986	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-69.53	2095	20160426	554.42	45000	-69.53	20240313	13340	2.77	20240522	45000	-69.53	20240313	13340	2.77	20240522	0.16	N	036220	500	73 억		7077	N	N	0	N	00	N
34	20240527	160429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	10	2	0.07	196653770	14363	81.94	13750	13750	13620	17780	9580	13680	13691.69	0.06	0	-1271	14006	13842	13736	13572	13466	13790	13520	73	4100	500	9570	10	1	14489416	1984	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-69.58	2095	20160426	553.46	45000	-69.58	20240313	13340	2.62	20240522	45000	-69.58	20240313	13340	2.62	20240522	0.16	N	036220	500	73 억		8341	N	N	0	N	00	N
35	20240527	150436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13710	30	2	0.22	168217950	12285	70.09	13750	13750	13620	17780	9580	13680	13692.95	0.06	0	-1713	14006	13842	13736	13572	13466	13790	13520	73	4100	500	9570	10	1	14489416	1986	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-69.53	2095	20160426	554.42	45000	-69.53	20240313	13340	2.77	20240522	45000	-69.53	20240313	13340	2.77	20240522	0.16	N	036220	500	73 억		8341	N	N	0	N	00	N
36	20240527	140435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13670	-10	5	-0.07	137896470	10068	57.44	13750	13750	13620	17780	9580	13680	13696.51	0.06	0	-1891	14006	13842	13736	13572	13466	13790	13520	73	4100	500	9570	10	1	14489416	1981	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-69.62	2095	20160426	552.51	45000	-69.62	20240313	13340	2.47	20240522	45000	-69.62	20240313	13340	2.47	20240522	0.16	N	036220	500	73 억		8341	N	N	0	N	00	N
37	20240527	130434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13640	-40	5	-0.29	119061440	8687	49.56	13750	13750	13640	17780	9580	13680	13705.70	0.06	0	-1584	14006	13842	13736	13572	13466	13790	13520	73	4100	500	9570	10	1	14489416	1976	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-69.69	2095	20160426	551.07	45000	-69.69	20240313	13340	2.25	20240522	45000	-69.69	20240313	13340	2.25	20240522	0.16	N	036220	500	73 억		8341	N	N	0	N	00	N
38	20240527	120435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13750	70	2	0.51	114169270	8329	47.52	13750	13750	13640	17780	9580	13680	13707.44	0.06	0	-1518	14006	13842	13736	13572	13466	13790	13520	73	4100	500	9570	10	1	14489416	1992	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-69.44	2095	20160426	556.32	45000	-69.44	20240313	13340	3.07	20240522	45000	-69.44	20240313	13340	3.07	20240522	0.16	N	036220	500	73 억		8341	N	N	0	N	00	N
39	20240527	110434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13750	70	2	0.51	60332920	4408	25.15	13750	13750	13640	17780	9580	13680	13687.14	0.06	0	-1109	14006	13842	13736	13572	13466	13790	13520	73	4100	500	9570	10	1	14489416	1992	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-69.44	2095	20160426	556.32	45000	-69.44	20240313	13340	3.07	20240522	45000	-69.44	20240313	13340	3.07	20240522	0.16	N	036220	500	73 억		8341	N	N	0	N	00	N
40	20240527	100432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	20	2	0.15	25294270	1848	10.54	13750	13750	13640	17780	9580	13680	13687.38	0.06	0	-205	14006	13842	13736	13572	13466	13790	13520	73	4100	500	9570	10	1	14489416	1985	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-69.56	2095	20160426	553.94	45000	-69.56	20240313	13340	2.70	20240522	45000	-69.56	20240313	13340	2.70	20240522	0.16	N	036220	500	73 억		8341	N	N	0	N	00	N
41	20240527	090434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	10	2	0.07	2551990	186	1.06	13750	13750	13690	17780	9580	13680	13720.38	0.06	0	-61	14006	13842	13736	13572	13466	13790	13520	73	4100	500	9570	10	1	14489416	1984	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-69.58	2095	20160426	553.46	45000	-69.58	20240313	13340	2.62	20240522	45000	-69.58	20240313	13340	2.62	20240522	0.16	N	036220	500	73 억		8341	N	N	0	N	00	N
42	20240524	160414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13680	-110	5	-0.80	237737940	17345	90.06	13900	13900	13630	17920	9660	13790	13706.42	0.08	0	-2223	14443	14116	13953	13626	13463	14035	13545	73	4130	500	9650	10	1	14489416	1982	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-69.60	2095	20160426	552.98	45000	-69.60	20240313	13340	2.55	20240522	45000	-69.60	20240313	13340	2.55	20240522	0.16	N	036220	500	73 억		11758	N	N	0	N	00	N
43	20240524	150413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13760	-30	5	-0.22	215933280	15755	81.80	13900	13900	13630	17920	9660	13790	13705.70	0.08	0	-2184	14443	14116	13953	13626	13463	14035	13545	73	4130	500	9650	10	1	14489416	1994	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-69.42	2095	20160426	556.80	45000	-69.42	20240313	13340	3.15	20240522	45000	-69.42	20240313	13340	3.15	20240522	0.16	N	036220	500	73 억		11758	N	N	0	N	00	N
44	20240524	140415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13730	-60	5	-0.44	180594970	13187	68.47	13900	13900	13630	17920	9660	13790	13694.92	0.08	0	-1627	14443	14116	13953	13626	13463	14035	13545	73	4130	500	9650	10	1	14489416	1989	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-69.49	2095	20160426	555.37	45000	-69.49	20240313	13340	2.92	20240522	45000	-69.49	20240313	13340	2.92	20240522	0.16	N	036220	500	73 억		11758	N	N	0	N	00	N
45	20240524	130414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	-90	5	-0.65	158419400	11570	60.07	13900	13900	13630	17920	9660	13790	13692.26	0.08	0	-1450	14443	14116	13953	13626	13463	14035	13545	73	4130	500	9650	10	1	14489416	1985	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-69.56	2095	20160426	553.94	45000	-69.56	20240313	13340	2.70	20240522	45000	-69.56	20240313	13340	2.70	20240522	0.16	N	036220	500	73 억		11758	N	N	0	N	00	N
46	20240524	120413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13790	0	3	0.00	141974920	10372	53.85	13900	13900	13630	17920	9660	13790	13688.29	0.08	0	-1479	14443	14116	13953	13626	13463	14035	13545	73	4130	500	9650	10	1	14489416	1998	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-69.36	2095	20160426	558.23	45000	-69.36	20240313	13340	3.37	20240522	45000	-69.36	20240313	13340	3.37	20240522	0.16	N	036220	500	73 억		11758	N	N	0	N	00	N
47	20240524	110413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13640	-150	5	-1.09	105834030	7738	40.18	13900	13900	13630	17920	9660	13790	13677.18	0.08	0	-1558	14443	14116	13953	13626	13463	14035	13545	73	4130	500	9650	10	1	14489416	1976	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-69.69	2095	20160426	551.07	45000	-69.69	20240313	13340	2.25	20240522	45000	-69.69	20240313	13340	2.25	20240522	0.16	N	036220	500	73 억		11758	N	N	0	N	00	N
48	20240524	100415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13660	-130	5	-0.94	86718740	6340	32.92	13900	13900	13630	17920	9660	13790	13678.03	0.08	0	-1823	14443	14116	13953	13626	13463	14035	13545	73	4130	500	9650	10	1	14489416	1979	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-69.64	2095	20160426	552.03	45000	-69.64	20240313	13340	2.40	20240522	45000	-69.64	20240313	13340	2.40	20240522	0.16	N	036220	500	73 억		11758	N	N	0	N	00	N
49	20240524	090414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	-90	5	-0.65	15011450	1093	5.67	13900	13900	13700	17920	9660	13790	13734.17	0.08	0	-372	14443	14116	13953	13626	13463	14035	13545	73	4130	500	9650	10	1	14489416	1985	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-69.56	2095	20160426	553.94	45000	-69.56	20240313	13340	2.70	20240522	45000	-69.56	20240313	13340	2.70	20240522	0.16	N	036220	500	73 억		11758	N	N	0	N	00	N
50	20240523	160411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13790	-170	5	-1.22	261587500	18679	68.44	14190	14280	13790	18140	9780	13960	14005.52	0.10	0	-1629	14760	14360	13850	13450	12940	14105	13195	73	4180	500	9770	10	1	14489416	1998	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-69.36	2095	20160426	558.23	45000	-69.36	20240313	13340	3.37	20240522	45000	-69.36	20240313	13340	3.37	20240522	0.16	N	036220	500	73 억		14381	N	N	0	N	00	N
51	20240523	150414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13900	-60	5	-0.43	229739730	16375	60.00	14190	14280	13820	18140	9780	13960	14029.91	0.10	0	-1296	14760	14360	13850	13450	12940	14105	13195	73	4180	500	9770	10	1	14489416	2014	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-69.11	2095	20160426	563.48	45000	-69.11	20240313	13340	4.20	20240522	45000	-69.11	20240313	13340	4.20	20240522	0.16	N	036220	500	73 억		14381	N	N	0	N	00	N
52	20240523	140415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13850	-110	5	-0.79	201096720	14312	52.44	14190	14280	13820	18140	9780	13960	14050.92	0.10	0	-1093	14760	14360	13850	13450	12940	14105	13195	73	4180	500	9770	10	1	14489416	2007	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-69.22	2095	20160426	561.10	45000	-69.22	20240313	13340	3.82	20240522	45000	-69.22	20240313	13340	3.82	20240522	0.16	N	036220	500	73 억		14381	N	N	0	N	00	N
53	20240523	130414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13980	20	2	0.14	177505860	12617	46.23	14190	14280	13820	18140	9780	13960	14068.78	0.10	0	-1099	14760	14360	13850	13450	12940	14105	13195	73	4180	500	9770	10	1	14489416	2026	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-68.93	2095	20160426	567.30	45000	-68.93	20240313	13340	4.80	20240522	45000	-68.93	20240313	13340	4.80	20240522	0.16	N	036220	500	73 억		14381	N	N	0	N	00	N
54	20240523	120411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14010	50	2	0.36	154704860	10980	40.23	14190	14280	13820	18140	9780	13960	14089.70	0.10	0	-461	14760	14360	13850	13450	12940	14105	13195	73	4180	500	9770	10	1	14489416	2030	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-68.87	2095	20160426	568.74	45000	-68.87	20240313	13340	5.02	20240522	45000	-68.87	20240313	13340	5.02	20240522	0.16	N	036220	500	73 억		14381	N	N	0	N	00	N
55	20240523	110411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14130	170	2	1.22	133594620	9473	34.71	14190	14280	13820	18140	9780	13960	14102.67	0.10	0	589	14760	14360	13850	13450	12940	14105	13195	73	4180	500	9770	10	1	14489416	2047	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-68.60	2095	20160426	574.46	45000	-68.60	20240313	13340	5.92	20240522	45000	-68.60	20240313	13340	5.92	20240522	0.16	N	036220	500	73 억		14381	N	N	0	N	00	N
56	20240523	100411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14190	230	2	1.65	102616820	7278	26.67	14190	14280	13820	18140	9780	13960	14099.59	0.10	0	176	14760	14360	13850	13450	12940	14105	13195	73	4180	500	9770	10	1	14489416	2056	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-68.47	2095	20160426	577.33	45000	-68.47	20240313	13340	6.37	20240522	45000	-68.47	20240313	13340	6.37	20240522	0.16	N	036220	500	73 억		14381	N	N	0	N	00	N
57	20240523	090414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14040	80	2	0.57	22677450	1609	5.90	14190	14200	13960	18140	9780	13960	14094.13	0.10	0	-1113	14760	14360	13850	13450	12940	14105	13195	73	4180	500	9770	10	1	14489416	2034	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-68.80	2095	20160426	570.17	45000	-68.80	20240313	13340	5.25	20240522	45000	-68.80	20240313	13340	5.25	20240522	0.16	N	036220	500	73 억		14381	N	N	0	N	00	N
58	20240522	160408	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13960	160	2	1.16	378927600	27050	82.01	13980	14250	13340	17940	9660	13800	14008.46	0.04	0	8586	14546	14172	13986	13612	13426	14080	13520	73	4140	500	9660	10	1	14489416	2023	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-68.98	2095	20160426	566.35	45000	-68.98	20240313	13340	4.65	20240522	45000	-68.98	20240313	13340	4.65	20240522	0.14	N	036220	500	73 억		5940	N	N	0	N	00	N
59	20240522	150411	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14080	280	2	2.03	350460720	25015	75.84	13980	14250	13340	17940	9660	13800	14010.02	0.04	0	8411	14546	14172	13986	13612	13426	14080	13520	73	4140	500	9660	10	1	14489416	2040	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-68.71	2095	20160426	572.08	45000	-68.71	20240313	13340	5.55	20240522	45000	-68.71	20240313	13340	5.55	20240522	0.14	N	036220	500	73 억		5940	N	N	0	N	00	N
60	20240522	140412	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14130	330	2	2.39	323307110	23087	69.99	13980	14250	13340	17940	9660	13800	14003.86	0.04	0	8374	14546	14172	13986	13612	13426	14080	13520	73	4140	500	9660	10	1	14489416	2047	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-68.60	2095	20160426	574.46	45000	-68.60	20240313	13340	5.92	20240522	45000	-68.60	20240313	13340	5.92	20240522	0.14	N	036220	500	73 억		5940	N	N	0	N	00	N
61	20240522	130409	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14200	400	2	2.90	294136630	21019	63.72	13980	14250	13340	17940	9660	13800	13993.85	0.04	0	8450	14546	14172	13986	13612	13426	14080	13520	73	4140	500	9660	10	1	14489416	2057	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-68.44	2095	20160426	577.80	45000	-68.44	20240313	13340	6.45	20240522	45000	-68.44	20240313	13340	6.45	20240522	0.14	N	036220	500	73 억		5940	N	N	0	N	00	N
62	20240522	120410	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14150	350	2	2.54	223697750	16050	48.66	13980	14180	13340	17940	9660	13800	13937.55	0.04	0	5915	14546	14172	13986	13612	13426	14080	13520	73	4140	500	9660	10	1	14489416	2050	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-68.56	2095	20160426	575.42	45000	-68.56	20240313	13340	6.07	20240522	45000	-68.56	20240313	13340	6.07	20240522	0.14	N	036220	500	73 억		5940	N	N	0	N	00	N
63	20240522	110411	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14000	200	2	1.45	178384340	12827	38.89	13980	14180	13340	17940	9660	13800	13906.94	0.04	0	3552	14546	14172	13986	13612	13426	14080	13520	73	4140	500	9660	10	1	14489416	2029	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-68.89	2095	20160426	568.26	45000	-68.89	20240313	13340	4.95	20240522	45000	-68.89	20240313	13340	4.95	20240522	0.14	N	036220	500	73 억		5940	N	N	0	N	00	N
64	20240522	100411	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13880	80	2	0.58	90012990	6524	19.78	13980	14000	13340	17940	9660	13800	13797.21	0.04	0	1466	14546	14172	13986	13612	13426	14080	13520	73	4140	500	9660	10	1	14489416	2011	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-69.16	2095	20160426	562.53	45000	-69.16	20240313	13340	4.05	20240522	45000	-69.16	20240313	13340	4.05	20240522	0.14	N	036220	500	73 억		5940	N	N	0	N	00	N
65	20240522	090410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13850	50	2	0.36	10032180	721	2.19	13980	13980	13850	17940	9660	13800	13914.26	0.04	0	-533	14546	14172	13986	13612	13426	14080	13520	73	4140	500	9660	10	1	14489416	2007	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-69.22	2095	20160426	561.10	45000	-69.22	20240313	13800	0.36	20240521	45000	-69.22	20240313	13800	0.36	20240521	0.14	N	036220	500	73 억		5940	N	N	0	N	00	N
66	20240521	160406	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13800	-370	5	-2.61	456464790	32769	126.44	14170	14360	13800	18420	9920	14170	13930.96	0.08	0	-6019	14483	14326	14213	14056	13943	14270	14000	73	4250	500	9910	10	1	14489416	2000	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-69.33	2095	20160426	558.71	45000	-69.33	20240313	13800	0.00	20240521	45000	-69.33	20240313	13800	0.00	20240521	0.12	N	036220	500	73 억		11958	N	N	0	N	00	N
67	20240521	150410	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13820	-350	5	-2.47	414817160	29753	114.80	14170	14360	13800	18420	9920	14170	13942.03	0.08	0	-5559	14483	14326	14213	14056	13943	14270	14000	73	4250	500	9910	10	1	14489416	2002	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-69.29	2095	20160426	559.67	45000	-69.29	20240313	13800	0.14	20240521	45000	-69.29	20240313	13800	0.14	20240521	0.12	N	036220	500	73 억		11958	N	N	0	N	00	N
68	20240521	140409	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13920	-250	5	-1.76	308233060	22046	85.06	14170	14360	13880	18420	9920	14170	13981.36	0.08	0	-4467	14483	14326	14213	14056	13943	14270	14000	73	4250	500	9910	10	1	14489416	2017	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-69.07	2095	20160426	564.44	45000	-69.07	20240313	13880	0.29	20240521	45000	-69.07	20240313	13880	0.29	20240521	0.12	N	036220	500	73 억		11958	N	N	0	N	00	N
69	20240521	130409	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13940	-230	5	-1.62	267732400	19133	73.82	14170	14360	13900	18420	9920	14170	13993.23	0.08	0	-4401	14483	14326	14213	14056	13943	14270	14000	73	4250	500	9910	10	1	14489416	2020	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-69.02	2095	20160426	565.39	45000	-69.02	20240313	13900	0.29	20240521	45000	-69.02	20240313	13900	0.29	20240521	0.12	N	036220	500	73 억		11958	N	N	0	N	00	N
70	20240521	120410	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13950	-220	5	-1.55	220594130	15747	60.76	14170	14360	13900	18420	9920	14170	14008.64	0.08	0	-4163	14483	14326	14213	14056	13943	14270	14000	73	4250	500	9910	10	1	14489416	2021	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-69.00	2095	20160426	565.87	45000	-69.00	20240313	13900	0.36	20240521	45000	-69.00	20240313	13900	0.36	20240521	0.12	N	036220	500	73 억		11958	N	N	0	N	00	N
71	20240521	110411	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13970	-200	5	-1.41	208355620	14869	57.37	14170	14360	13900	18420	9920	14170	14012.75	0.08	0	-3855	14483	14326	14213	14056	13943	14270	14000	73	4250	500	9910	10	1	14489416	2024	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-68.96	2095	20160426	566.83	45000	-68.96	20240313	13900	0.50	20240521	45000	-68.96	20240313	13900	0.50	20240521	0.12	N	036220	500	73 억		11958	N	N	0	N	00	N
72	20240521	100410	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14050	-120	5	-0.85	112828070	8021	30.95	14170	14360	13950	18420	9920	14170	14066.58	0.08	0	-1371	14483	14326	14213	14056	13943	14270	14000	73	4250	500	9910	10	1	14489416	2036	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-68.78	2095	20160426	570.64	45000	-68.78	20240313	13950	0.72	20240521	45000	-68.78	20240313	13950	0.72	20240521	0.12	N	036220	500	73 억		11958	N	N	0	N	00	N
73	20240521	090408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14350	180	2	1.27	20754260	1467	5.66	14170	14360	14120	18420	9920	14170	14147.42	0.08	0	1148	14483	14326	14213	14056	13943	14270	14000	73	4250	500	9910	10	1	14489416	2079	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-68.11	2095	20160426	584.96	45000	-68.11	20240313	14080	1.92	20240508	45000	-68.11	20240313	14080	1.92	20240508	0.12	N	036220	500	73 억		11958	N	N	0	N	00	N
74	20240517	160410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14370	-460	5	-3.10	491888040	33917	148.50	14840	14870	14370	19270	10390	14830	14502.72	0.15	0	-3326	15310	15070	14950	14710	14590	15010	14650	73	4440	500	10380	10	1	14489416	2082	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-68.07	2095	20160426	585.92	45000	-68.07	20240313	14080	2.06	20240508	45000	-68.07	20240313	14080	2.06	20240508	0.12	N	036220	500	73 억		21901	N	N	0	N	00	N
75	20240517	150413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14450	-380	5	-2.56	445428650	30685	134.35	14840	14870	14380	19270	10390	14830	14516.17	0.15	0	-2182	15310	15070	14950	14710	14590	15010	14650	73	4440	500	10380	10	1	14489416	2094	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-67.89	2095	20160426	589.74	45000	-67.89	20240313	14080	2.63	20240508	45000	-67.89	20240313	14080	2.63	20240508	0.12	N	036220	500	73 억		21901	N	N	0	N	00	N
76	20240517	140405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14480	-350	5	-2.36	374333320	25753	112.75	14840	14870	14430	19270	10390	14830	14535.52	0.15	0	-2036	15310	15070	14950	14710	14590	15010	14650	73	4440	500	10380	10	1	14489416	2098	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-67.82	2095	20160426	591.17	45000	-67.82	20240313	14080	2.84	20240508	45000	-67.82	20240313	14080	2.84	20240508	0.12	N	036220	500	73 억		21901	N	N	0	N	00	N
77	20240517	130404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14550	-280	5	-1.89	279227570	19184	83.99	14840	14870	14450	19270	10390	14830	14555.23	0.15	0	-1690	15310	15070	14950	14710	14590	15010	14650	73	4440	500	10380	10	1	14489416	2108	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-67.67	2095	20160426	594.51	45000	-67.67	20240313	14080	3.34	20240508	45000	-67.67	20240313	14080	3.34	20240508	0.12	N	036220	500	73 억		21901	N	N	0	N	00	N
78	20240517	120405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14550	-280	5	-1.89	256636520	17633	77.20	14840	14870	14450	19270	10390	14830	14554.33	0.15	0	-1737	15310	15070	14950	14710	14590	15010	14650	73	4440	500	10380	10	1	14489416	2108	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-67.67	2095	20160426	594.51	45000	-67.67	20240313	14080	3.34	20240508	45000	-67.67	20240313	14080	3.34	20240508	0.12	N	036220	500	73 억		21901	N	N	0	N	00	N
79	20240517	110405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14700	-130	5	-0.88	239113890	16433	71.95	14840	14870	14450	19270	10390	14830	14550.84	0.15	0	-1725	15310	15070	14950	14710	14590	15010	14650	73	4440	500	10380	10	1	14489416	2130	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-67.33	2095	20160426	601.67	45000	-67.33	20240313	14080	4.40	20240508	45000	-67.33	20240313	14080	4.40	20240508	0.12	N	036220	500	73 억		21901	N	N	0	N	00	N
80	20240517	100402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14580	-250	5	-1.69	177252910	12171	53.29	14840	14870	14500	19270	10390	14830	14563.55	0.15	0	-1078	15310	15070	14950	14710	14590	15010	14650	73	4440	500	10380	10	1	14489416	2113	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-67.60	2095	20160426	595.94	45000	-67.60	20240313	14080	3.55	20240508	45000	-67.60	20240313	14080	3.55	20240508	0.12	N	036220	500	73 억		21901	N	N	0	N	00	N
81	20240517	090405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14870	40	2	0.27	3845570	261	1.14	14840	14870	14660	19270	10390	14830	14733.98	0.15	0	-16	15310	15070	14950	14710	14590	15010	14650	73	4440	500	10380	10	1	14489416	2155	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-66.96	2095	20160426	609.79	45000	-66.96	20240313	14080	5.61	20240508	45000	-66.96	20240313	14080	5.61	20240508	0.12	N	036220	500	73 억		21901	N	N	0	N	00	N
82	20240516	160403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14830	-140	5	-0.94	333543070	22288	108.78	15000	15190	14830	19460	10480	14970	14965.17	0.17	0	-3435	15283	15126	14853	14696	14423	15205	14775	73	4490	500	10470	10	1	14489416	2149	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-67.04	2095	20160426	607.88	45000	-67.04	20240313	14080	5.33	20240508	45000	-67.04	20240313	14080	5.33	20240508	0.12	N	036220	500	73 억		25324	N	N	0	N	00	N
83	20240516	150402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14850	-120	5	-0.80	308176060	20578	100.43	15000	15190	14830	19460	10480	14970	14976.00	0.17	0	-3189	15283	15126	14853	14696	14423	15205	14775	73	4490	500	10470	10	1	14489416	2152	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-67.00	2095	20160426	608.83	45000	-67.00	20240313	14080	5.47	20240508	45000	-67.00	20240313	14080	5.47	20240508	0.12	N	036220	500	73 억		25324	N	N	0	N	00	N
84	20240516	140405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14940	-30	5	-0.20	273109830	18221	88.93	15000	15190	14830	19460	10480	14970	14988.74	0.17	0	-2955	15283	15126	14853	14696	14423	15205	14775	73	4490	500	10470	10	1	14489416	2165	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-66.80	2095	20160426	613.13	45000	-66.80	20240313	14080	6.11	20240508	45000	-66.80	20240313	14080	6.11	20240508	0.12	N	036220	500	73 억		25324	N	N	0	N	00	N
85	20240516	130405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14890	-80	5	-0.53	245987410	16402	80.05	15000	15190	14830	19460	10480	14970	14997.40	0.17	0	-2900	15283	15126	14853	14696	14423	15205	14775	73	4490	500	10470	10	1	14489416	2157	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-66.91	2095	20160426	610.74	45000	-66.91	20240313	14080	5.75	20240508	45000	-66.91	20240313	14080	5.75	20240508	0.12	N	036220	500	73 억		25324	N	N	0	N	00	N
86	20240516	120402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14950	-20	5	-0.13	230220810	15345	74.89	15000	15190	14830	19460	10480	14970	15002.99	0.17	0	-2519	15283	15126	14853	14696	14423	15205	14775	73	4490	500	10470	10	1	14489416	2166	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-66.78	2095	20160426	613.60	45000	-66.78	20240313	14080	6.18	20240508	45000	-66.78	20240313	14080	6.18	20240508	0.12	N	036220	500	73 억		25324	N	N	0	N	00	N
87	20240516	110402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14950	-20	5	-0.13	195415220	13007	63.48	15000	15190	14880	19460	10480	14970	15023.85	0.17	0	-1379	15283	15126	14853	14696	14423	15205	14775	73	4490	500	10470	10	1	14489416	2166	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-66.78	2095	20160426	613.60	45000	-66.78	20240313	14080	6.18	20240508	45000	-66.78	20240313	14080	6.18	20240508	0.12	N	036220	500	73 억		25324	N	N	0	N	00	N
88	20240516	100403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14980	10	2	0.07	161425720	10730	52.37	15000	15190	14920	19460	10480	14970	15044.34	0.17	0	84	15283	15126	14853	14696	14423	15205	14775	73	4490	500	10470	10	1	14489416	2171	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-66.71	2095	20160426	615.04	45000	-66.71	20240313	14080	6.39	20240508	45000	-66.71	20240313	14080	6.39	20240508	0.12	N	036220	500	73 억		25324	N	N	0	N	00	N
89	20240516	090402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15180	210	2	1.40	46000160	3056	14.91	15000	15190	14980	19460	10480	14970	15052.41	0.17	0	584	15283	15126	14853	14696	14423	15205	14775	73	4490	500	10470	10	1	14489416	2199	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-66.27	2095	20160426	624.58	45000	-66.27	20240313	14080	7.81	20240508	45000	-66.27	20240313	14080	7.81	20240508	0.12	N	036220	500	73 억		25324	N	N	0	N	00	N
90	20240514	160406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14970	260	2	1.77	288680270	19482	91.37	14790	15010	14580	19120	10300	14710	14816.91	0.13	0	6044	15083	14896	14773	14586	14463	14835	14525	73	4410	500	10290	10	1	14489416	2169	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-66.73	2095	20160426	614.56	45000	-66.73	20240313	14080	6.32	20240508	45000	-66.73	20240313	14080	6.32	20240508	0.11	N	036220	500	73 억		19292	N	N	0	N	00	N
91	20240514	150408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14910	200	2	1.36	267042910	18035	84.59	14790	15010	14580	19120	10300	14710	14806.93	0.13	0	5726	15083	14896	14773	14586	14463	14835	14525	73	4410	500	10290	10	1	14489416	2160	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-66.87	2095	20160426	611.69	45000	-66.87	20240313	14080	5.89	20240508	45000	-66.87	20240313	14080	5.89	20240508	0.11	N	036220	500	73 억		19292	N	N	0	N	00	N
92	20240514	140407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14890	180	2	1.22	213162090	14416	67.61	14790	15010	14580	19120	10300	14710	14786.49	0.13	0	3954	15083	14896	14773	14586	14463	14835	14525	73	4410	500	10290	10	1	14489416	2157	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-66.91	2095	20160426	610.74	45000	-66.91	20240313	14080	5.75	20240508	45000	-66.91	20240313	14080	5.75	20240508	0.11	N	036220	500	73 억		19292	N	N	0	N	00	N
93	20240514	130407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14880	170	2	1.16	162082070	10999	51.59	14790	14960	14580	19120	10300	14710	14736.07	0.13	0	2165	15083	14896	14773	14586	14463	14835	14525	73	4410	500	10290	10	1	14489416	2156	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-66.93	2095	20160426	610.26	45000	-66.93	20240313	14080	5.68	20240508	45000	-66.93	20240313	14080	5.68	20240508	0.11	N	036220	500	73 억		19292	N	N	0	N	00	N
94	20240514	120406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14850	140	2	0.95	133497990	9076	42.57	14790	14850	14580	19120	10300	14710	14708.90	0.13	0	1927	15083	14896	14773	14586	14463	14835	14525	73	4410	500	10290	10	1	14489416	2152	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-67.00	2095	20160426	608.83	45000	-67.00	20240313	14080	5.47	20240508	45000	-67.00	20240313	14080	5.47	20240508	0.11	N	036220	500	73 억		19292	N	N	0	N	00	N
95	20240514	110406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14720	10	2	0.07	104956670	7143	33.50	14790	14800	14580	19120	10300	14710	14693.64	0.13	0	1092	15083	14896	14773	14586	14463	14835	14525	73	4410	500	10290	10	1	14489416	2133	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-67.29	2095	20160426	602.63	45000	-67.29	20240313	14080	4.55	20240508	45000	-67.29	20240313	14080	4.55	20240508	0.11	N	036220	500	73 억		19292	N	N	0	N	00	N
96	20240514	100406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14790	80	2	0.54	77060330	5243	24.59	14790	14800	14580	19120	10300	14710	14697.76	0.13	0	1073	15083	14896	14773	14586	14463	14835	14525	73	4410	500	10290	10	1	14489416	2143	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-67.13	2095	20160426	605.97	45000	-67.13	20240313	14080	5.04	20240508	45000	-67.13	20240313	14080	5.04	20240508	0.11	N	036220	500	73 억		19292	N	N	0	N	00	N
97	20240514	090406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14760	50	2	0.34	4232830	288	1.35	14790	14790	14650	19120	10300	14710	14697.33	0.13	0	-41	15083	14896	14773	14586	14463	14835	14525	73	4410	500	10290	10	1	14489416	2139	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-67.20	2095	20160426	604.53	45000	-67.20	20240313	14080	4.83	20240508	45000	-67.20	20240313	14080	4.83	20240508	0.11	N	036220	500	73 억		19292	N	N	0	N	00	N
98	20240513	160406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14710	-70	5	-0.47	312602860	21199	69.98	14880	14960	14650	19210	10350	14780	14746.53	0.16	0	-3399	15640	15210	14920	14490	14200	15065	14345	73	4430	500	10340	10	1	14489416	2131	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-67.31	2095	20160426	602.15	45000	-67.31	20240313	14080	4.47	20240508	45000	-67.31	20240313	14080	4.47	20240508	0.07	N	036220	500	73 억		23081	N	N	0	N	00	N
99	20240513	150407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14700	-80	5	-0.54	293046800	19871	65.60	14880	14960	14650	19210	10350	14780	14747.46	0.16	0	-3228	15640	15210	14920	14490	14200	15065	14345	73	4430	500	10340	10	1	14489416	2130	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-67.33	2095	20160426	601.67	45000	-67.33	20240313	14080	4.40	20240508	45000	-67.33	20240313	14080	4.40	20240508	0.07	N	036220	500	73 억		23081	N	N	0	N	00	N
100	20240513	140405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14680	-100	5	-0.68	258646620	17530	57.87	14880	14960	14650	19210	10350	14780	14754.51	0.16	0	-2821	15640	15210	14920	14490	14200	15065	14345	73	4430	500	10340	10	1	14489416	2127	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-67.38	2095	20160426	600.72	45000	-67.38	20240313	14080	4.26	20240508	45000	-67.38	20240313	14080	4.26	20240508	0.07	N	036220	500	73 억		23081	N	N	0	N	00	N
101	20240513	130405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14780	0	3	0.00	216750530	14679	48.46	14880	14960	14690	19210	10350	14780	14766.03	0.16	0	-1974	15640	15210	14920	14490	14200	15065	14345	73	4430	500	10340	10	1	14489416	2142	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-67.16	2095	20160426	605.49	45000	-67.16	20240313	14080	4.97	20240508	45000	-67.16	20240313	14080	4.97	20240508	0.07	N	036220	500	73 억		23081	N	N	0	N	00	N
102	20240513	120406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14730	-50	5	-0.34	172956120	11704	38.64	14880	14960	14690	19210	10350	14780	14777.52	0.16	0	-1360	15640	15210	14920	14490	14200	15065	14345	73	4430	500	10340	10	1	14489416	2134	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-67.27	2095	20160426	603.10	45000	-67.27	20240313	14080	4.62	20240508	45000	-67.27	20240313	14080	4.62	20240508	0.07	N	036220	500	73 억		23081	N	N	0	N	00	N
103	20240513	110404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14780	0	3	0.00	163666450	11074	36.56	14880	14960	14690	19210	10350	14780	14779.34	0.16	0	-1343	15640	15210	14920	14490	14200	15065	14345	73	4430	500	10340	10	1	14489416	2142	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-67.16	2095	20160426	605.49	45000	-67.16	20240313	14080	4.97	20240508	45000	-67.16	20240313	14080	4.97	20240508	0.07	N	036220	500	73 억		23081	N	N	0	N	00	N
104	20240513	100407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14750	-30	5	-0.20	100578120	6814	22.49	14880	14920	14690	19210	10350	14780	14760.51	0.16	0	-1284	15640	15210	14920	14490	14200	15065	14345	73	4430	500	10340	10	1	14489416	2137	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-67.22	2095	20160426	604.06	45000	-67.22	20240313	14080	4.76	20240508	45000	-67.22	20240313	14080	4.76	20240508	0.07	N	036220	500	73 억		23081	N	N	0	N	00	N
105	20240513	090406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14780	0	3	0.00	12947100	875	2.89	14880	14920	14700	19210	10350	14780	14796.69	0.16	0	-429	15640	15210	14920	14490	14200	15065	14345	73	4430	500	10340	10	1	14489416	2142	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-67.16	2095	20160426	605.49	45000	-67.16	20240313	14080	4.97	20240508	45000	-67.16	20240313	14080	4.97	20240508	0.07	N	036220	500	73 억		23081	N	N	0	N	00	N
106	20240510	160356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14780	-270	5	-1.79	448469900	30073	39.93	15150	15350	14630	19560	10540	15050	14913.56	0.19	0	-4818	15803	15426	15023	14646	14243	15615	14835	73	4510	500	10530	10	1	14489416	2142	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-67.16	2095	20160426	605.49	45000	-67.16	20240313	14080	4.97	20240508	45000	-67.16	20240313	14080	4.97	20240508	0.05	N	036220	500	73 억		28214	N	N	0	N	00	N
107	20240510	150358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14770	-280	5	-1.86	417359140	27970	37.13	15150	15350	14630	19560	10540	15050	14921.53	0.19	0	-4534	15803	15426	15023	14646	14243	15615	14835	73	4510	500	10530	10	1	14489416	2140	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-67.18	2095	20160426	605.01	45000	-67.18	20240313	14080	4.90	20240508	45000	-67.18	20240313	14080	4.90	20240508	0.05	N	036220	500	73 억		28214	N	N	0	N	00	N
108	20240510	140358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14740	-310	5	-2.06	364455220	24394	32.39	15150	15350	14630	19560	10540	15050	14940.23	0.19	0	-4507	15803	15426	15023	14646	14243	15615	14835	73	4510	500	10530	10	1	14489416	2136	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-67.24	2095	20160426	603.58	45000	-67.24	20240313	14080	4.69	20240508	45000	-67.24	20240313	14080	4.69	20240508	0.05	N	036220	500	73 억		28214	N	N	0	N	00	N
109	20240510	130356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14850	-200	5	-1.33	345216420	23092	30.66	15150	15350	14630	19560	10540	15050	14949.48	0.19	0	-3852	15803	15426	15023	14646	14243	15615	14835	73	4510	500	10530	10	1	14489416	2152	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-67.00	2095	20160426	608.83	45000	-67.00	20240313	14080	5.47	20240508	45000	-67.00	20240313	14080	5.47	20240508	0.05	N	036220	500	73 억		28214	N	N	0	N	00	N
110	20240510	120354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14780	-270	5	-1.79	284683900	18981	25.20	15150	15350	14730	19560	10540	15050	14998.28	0.19	0	-4144	15803	15426	15023	14646	14243	15615	14835	73	4510	500	10530	10	1	14489416	2142	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-67.16	2095	20160426	605.49	45000	-67.16	20240313	14080	4.97	20240508	45000	-67.16	20240313	14080	4.97	20240508	0.05	N	036220	500	73 억		28214	N	N	0	N	00	N
111	20240510	110355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14920	-130	5	-0.86	197550830	13130	17.43	15150	15350	14900	19560	10540	15050	15045.75	0.19	0	-1377	15803	15426	15023	14646	14243	15615	14835	73	4510	500	10530	10	1	14489416	2162	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-66.84	2095	20160426	612.17	45000	-66.84	20240313	14080	5.97	20240508	45000	-66.84	20240313	14080	5.97	20240508	0.05	N	036220	500	73 억		28214	N	N	0	N	00	N
112	20240510	100355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14980	-70	5	-0.47	152974130	10147	13.47	15150	15350	14910	19560	10540	15050	15075.88	0.19	0	-860	15803	15426	15023	14646	14243	15615	14835	73	4510	500	10530	10	1	14489416	2171	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-66.71	2095	20160426	615.04	45000	-66.71	20240313	14080	6.39	20240508	45000	-66.71	20240313	14080	6.39	20240508	0.05	N	036220	500	73 억		28214	N	N	0	N	00	N
113	20240510	090357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	250	2	1.66	15809280	1036	1.38	15150	15350	15150	19560	10540	15050	15266.18	0.19	0	-433	15803	15426	15023	14646	14243	15615	14835	73	4510	500	10530	10	1	14489416	2217	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-66.00	2095	20160426	630.31	45000	-66.00	20240313	14080	8.66	20240508	45000	-66.00	20240313	14080	8.66	20240508	0.05	N	036220	500	73 억		28214	N	N	0	N	00	N
114	20240509	160402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15050	50	2	0.33	1076972710	71526	18.99	14840	15400	14620	19500	10500	15000	15057.80	0.14	0	6706	17213	16106	15093	13986	12973	16660	14540	73	4500	500	10500	10	1	14489416	2181	0.00	0.00	12	0.49	0.00	0.00	45000	20240313	-66.56	2095	20160426	618.38	45000	-66.56	20240313	14080	6.89	20240508	45000	-66.56	20240313	14080	6.89	20240508	0.06	N	036220	500	73 억		20918	N	N	0	N	00	N
115	20240509	150404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15030	30	2	0.20	956663940	63529	16.87	14840	15400	14620	19500	10500	15000	15058.70	0.14	0	6969	17213	16106	15093	13986	12973	16660	14540	73	4500	500	10500	10	1	14489416	2178	0.00	0.00	12	0.44	0.00	0.00	45000	20240313	-66.60	2095	20160426	617.42	45000	-66.60	20240313	14080	6.75	20240508	45000	-66.60	20240313	14080	6.75	20240508	0.06	N	036220	500	73 억		20918	N	N	0	N	00	N
116	20240509	140358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15130	130	2	0.87	865123160	57432	15.25	14840	15400	14620	19500	10500	15000	15063.43	0.14	0	7068	17213	16106	15093	13986	12973	16660	14540	73	4500	500	10500	10	1	14489416	2192	0.00	0.00	12	0.40	0.00	0.00	45000	20240313	-66.38	2095	20160426	622.20	45000	-66.38	20240313	14080	7.46	20240508	45000	-66.38	20240313	14080	7.46	20240508	0.06	N	036220	500	73 억		20918	N	N	0	N	00	N
117	20240509	130358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15160	160	2	1.07	831577380	55210	14.66	14840	15400	14620	19500	10500	15000	15062.08	0.14	0	7129	17213	16106	15093	13986	12973	16660	14540	73	4500	500	10500	10	1	14489416	2197	0.00	0.00	12	0.38	0.00	0.00	45000	20240313	-66.31	2095	20160426	623.63	45000	-66.31	20240313	14080	7.67	20240508	45000	-66.31	20240313	14080	7.67	20240508	0.06	N	036220	500	73 억		20918	N	N	0	N	00	N
118	20240509	120357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15140	140	2	0.93	785932310	52187	13.86	14840	15400	14620	19500	10500	15000	15059.93	0.14	0	6859	17213	16106	15093	13986	12973	16660	14540	73	4500	500	10500	10	1	14489416	2194	0.00	0.00	12	0.36	0.00	0.00	45000	20240313	-66.36	2095	20160426	622.67	45000	-66.36	20240313	14080	7.53	20240508	45000	-66.36	20240313	14080	7.53	20240508	0.06	N	036220	500	73 억		20918	N	N	0	N	00	N
119	20240509	110350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	300	2	2.00	749592940	49797	13.22	14840	15400	14620	19500	10500	15000	15052.97	0.14	0	8217	17213	16106	15093	13986	12973	16660	14540	73	4500	500	10500	10	1	14489416	2217	0.00	0.00	12	0.34	0.00	0.00	45000	20240313	-66.00	2095	20160426	630.31	45000	-66.00	20240313	14080	8.66	20240508	45000	-66.00	20240313	14080	8.66	20240508	0.06	N	036220	500	73 억		20918	N	N	0	N	00	N
120	20240509	100352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15180	180	2	1.20	572313250	38146	10.13	14840	15400	14620	19500	10500	15000	15003.23	0.14	0	6570	17213	16106	15093	13986	12973	16660	14540	73	4500	500	10500	10	1	14489416	2199	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-66.27	2095	20160426	624.58	45000	-66.27	20240313	14080	7.81	20240508	45000	-66.27	20240313	14080	7.81	20240508	0.06	N	036220	500	73 억		20918	N	N	0	N	00	N
121	20240509	090350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14960	-40	5	-0.27	44409920	3006	0.80	14840	14980	14640	19500	10500	15000	14773.76	0.14	0	742	17213	16106	15093	13986	12973	16660	14540	73	4500	500	10500	10	1	14489416	2168	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-66.76	2095	20160426	614.08	45000	-66.76	20240313	14080	6.25	20240508	45000	-66.76	20240313	14080	6.25	20240508	0.06	N	036220	500	73 억		20918	N	N	0	N	00	N
122	20240508	160350	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15000	730	2	5.12	5750827360	375223	858.97	14280	16200	14080	18550	9990	14270	15326.65	0.12	0	4294	15130	14700	14400	13970	13670	14550	13820	73	4280	500	9980	10	1	14489416	2173	0.00	0.00	12	2.59	0.00	0.00	45000	20240313	-66.67	2095	20160426	615.99	45000	-66.67	20240313	14080	6.53	20240508	45000	-66.67	20240313	14080	6.53	20240508	0.05	N	036220	500	73 억		18047	N	N	0	N	00	N
123	20240508	150353	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15110	840	2	5.89	5514440940	359487	822.94	14280	16200	14080	18550	9990	14270	15339.81	0.12	0	2969	15130	14700	14400	13970	13670	14550	13820	73	4280	500	9980	10	1	14489416	2189	0.00	0.00	12	2.48	0.00	0.00	45000	20240313	-66.42	2095	20160426	621.24	45000	-66.42	20240313	14080	7.32	20240508	45000	-66.42	20240313	14080	7.32	20240508	0.05	N	036220	500	73 억		18047	N	N	0	N	00	N
124	20240508	140348	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14090	-180	5	-1.26	463540000	32681	74.81	14280	14390	14080	18550	9990	14270	14183.72	0.12	0	3737	15130	14700	14400	13970	13670	14550	13820	73	4280	500	9980	10	1	14489416	2042	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-68.69	2095	20160426	572.55	45000	-68.69	20240313	14080	0.07	20240508	45000	-68.69	20240313	14080	0.07	20240508	0.05	N	036220	500	73 억		18047	N	N	0	N	00	N
125	20240508	130347	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14090	-180	5	-1.26	421186600	29677	67.94	14280	14390	14080	18550	9990	14270	14192.31	0.12	0	3486	15130	14700	14400	13970	13670	14550	13820	73	4280	500	9980	10	1	14489416	2042	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-68.69	2095	20160426	572.55	45000	-68.69	20240313	14080	0.07	20240508	45000	-68.69	20240313	14080	0.07	20240508	0.05	N	036220	500	73 억		18047	N	N	0	N	00	N
126	20240508	120348	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14100	-170	5	-1.19	340350740	23945	54.82	14280	14390	14090	18550	9990	14270	14213.81	0.12	0	3184	15130	14700	14400	13970	13670	14550	13820	73	4280	500	9980	10	1	14489416	2043	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-68.67	2095	20160426	573.03	45000	-68.67	20240313	14090	0.07	20240508	45000	-68.67	20240313	14090	0.07	20240508	0.05	N	036220	500	73 억		18047	N	N	0	N	00	N
127	20240508	110424	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14130	-140	5	-0.98	280822770	19730	45.17	14280	14390	14090	18550	9990	14270	14233.25	0.12	0	2685	15130	14700	14400	13970	13670	14550	13820	73	4280	500	9980	10	1	14489416	2047	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-68.60	2095	20160426	574.46	45000	-68.60	20240313	14090	0.28	20240508	45000	-68.60	20240313	14090	0.28	20240508	0.05	N	036220	500	73 억		18047	N	N	0	N	00	N
128	20240508	100355	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14280	10	2	0.07	197198690	13818	31.63	14280	14390	14100	18550	9990	14270	14271.15	0.12	0	5770	15130	14700	14400	13970	13670	14550	13820	73	4280	500	9980	10	1	14489416	2069	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-68.27	2095	20160426	581.62	45000	-68.27	20240313	14100	1.28	20240508	45000	-68.27	20240313	14100	1.28	20240508	0.05	N	036220	500	73 억		18047	N	N	0	N	00	N
129	20240508	090351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14180	-90	5	-0.63	4432900	311	0.71	14280	14280	14160	18550	9990	14270	14252.58	0.12	0	-183	15130	14700	14400	13970	13670	14550	13820	73	4280	500	9980	10	1	14489416	2055	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-68.49	2095	20160426	576.85	45000	-68.49	20240313	14100	0.57	20240507	45000	-68.49	20240313	14100	0.57	20240507	0.05	N	036220	500	73 억		18047	N	N	0	N	00	N
130	20240503	160359	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14620	-280	5	-1.88	627550760	42735	124.22	14910	14980	14580	19370	10430	14900	14684.72	0.12	0	-430	15460	15180	15020	14740	14580	15100	14660	73	4470	500	10430	10	1	14489416	2118	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-67.51	2095	20160426	597.85	45000	-67.51	20240313	14580	0.27	20240503	45000	-67.51	20240313	14580	0.27	20240503	0.04	N	036220	500	73 억		17899	N	N	0	N	00	N
131	20240503	150358	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14650	-250	5	-1.68	597103840	40654	118.17	14910	14980	14580	19370	10430	14900	14687.46	0.12	0	-149	15460	15180	15020	14740	14580	15100	14660	73	4470	500	10430	10	1	14489416	2123	0.00	0.00	12	0.28	0.00	0.00	45000	20240313	-67.44	2095	20160426	599.28	45000	-67.44	20240313	14580	0.48	20240503	45000	-67.44	20240313	14580	0.48	20240503	0.04	N	036220	500	73 억		17899	N	N	0	N	00	N
132	20240503	140359	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14620	-280	5	-1.88	460011390	31268	90.88	14910	14980	14600	19370	10430	14900	14711.89	0.12	0	-168	15460	15180	15020	14740	14580	15100	14660	73	4470	500	10430	10	1	14489416	2118	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-67.51	2095	20160426	597.85	45000	-67.51	20240313	14600	0.14	20240503	45000	-67.51	20240313	14600	0.14	20240503	0.04	N	036220	500	73 억		17899	N	N	0	N	00	N
133	20240503	130359	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14700	-200	5	-1.34	348704570	23669	68.80	14910	14980	14660	19370	10430	14900	14732.54	0.12	0	-167	15460	15180	15020	14740	14580	15100	14660	73	4470	500	10430	10	1	14489416	2130	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-67.33	2095	20160426	601.67	45000	-67.33	20240313	14660	0.27	20240503	45000	-67.33	20240313	14660	0.27	20240503	0.04	N	036220	500	73 억		17899	N	N	0	N	00	N
134	20240503	120358	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14700	-200	5	-1.34	315510260	21407	62.22	14910	14980	14660	19370	10430	14900	14738.65	0.12	0	-167	15460	15180	15020	14740	14580	15100	14660	73	4470	500	10430	10	1	14489416	2130	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-67.33	2095	20160426	601.67	45000	-67.33	20240313	14660	0.27	20240503	45000	-67.33	20240313	14660	0.27	20240503	0.04	N	036220	500	73 억		17899	N	N	0	N	00	N
135	20240503	110356	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14720	-180	5	-1.21	272650550	18490	53.74	14910	14980	14680	19370	10430	14900	14745.84	0.12	0	-167	15460	15180	15020	14740	14580	15100	14660	73	4470	500	10430	10	1	14489416	2133	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-67.29	2095	20160426	602.63	45000	-67.29	20240313	14680	0.27	20240503	45000	-67.29	20240313	14680	0.27	20240503	0.04	N	036220	500	73 억		17899	N	N	0	N	00	N
136	20240503	100356	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14710	-190	5	-1.28	199224330	13501	39.24	14910	14980	14680	19370	10430	14900	14756.26	0.12	0	-111	15460	15180	15020	14740	14580	15100	14660	73	4470	500	10430	10	1	14489416	2131	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-67.31	2095	20160426	602.15	45000	-67.31	20240313	14680	0.20	20240503	45000	-67.31	20240313	14680	0.20	20240503	0.04	N	036220	500	73 억		17899	N	N	0	N	00	N
137	20240503	090355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14930	30	2	0.20	1240960	83	0.24	14910	14980	14910	19370	10430	14900	14951.33	0.12	0	-3	15460	15180	15020	14740	14580	15100	14660	73	4470	500	10430	10	1	14489416	2163	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-66.82	2095	20160426	612.65	45000	-66.82	20240313	14860	0.47	20240502	45000	-66.82	20240313	14860	0.47	20240502	0.04	N	036220	500	73 억		17899	N	N	0	N	00	N
138	20240502	160354	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14900	-200	5	-1.32	503396970	33603	77.10	15300	15300	14860	19630	10570	15100	14980.72	0.13	0	-1064	15580	15340	15210	14970	14840	15275	14905	73	4530	500	10570	10	1	14489416	2159	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-66.89	2095	20160426	611.22	45000	-66.89	20240313	14860	0.27	20240502	45000	-66.89	20240313	14860	0.27	20240502	0.05	N	036220	500	73 억		18963	N	N	0	N	00	N
139	20240502	150356	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14900	-200	5	-1.32	485989260	32435	74.42	15300	15300	14860	19630	10570	15100	14983.48	0.13	0	-996	15580	15340	15210	14970	14840	15275	14905	73	4530	500	10570	10	1	14489416	2159	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-66.89	2095	20160426	611.22	45000	-66.89	20240313	14860	0.27	20240502	45000	-66.89	20240313	14860	0.27	20240502	0.05	N	036220	500	73 억		18963	N	N	0	N	00	N
140	20240502	140354	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14930	-170	5	-1.13	414477960	27635	63.41	15300	15300	14890	19630	10570	15100	14998.30	0.13	0	-996	15580	15340	15210	14970	14840	15275	14905	73	4530	500	10570	10	1	14489416	2163	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-66.82	2095	20160426	612.65	45000	-66.82	20240313	14890	0.27	20240502	45000	-66.82	20240313	14890	0.27	20240502	0.05	N	036220	500	73 억		18963	N	N	0	N	00	N
141	20240502	130353	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14930	-170	5	-1.13	312740760	20811	47.75	15300	15300	14920	19630	10570	15100	15027.67	0.13	0	-1069	15580	15340	15210	14970	14840	15275	14905	73	4530	500	10570	10	1	14489416	2163	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-66.82	2095	20160426	612.65	45000	-66.82	20240313	14920	0.07	20240502	45000	-66.82	20240313	14920	0.07	20240502	0.05	N	036220	500	73 억		18963	N	N	0	N	00	N
142	20240502	120352	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14940	-160	5	-1.06	259031300	17218	39.51	15300	15300	14920	19630	10570	15100	15044.22	0.13	0	-1069	15580	15340	15210	14970	14840	15275	14905	73	4530	500	10570	10	1	14489416	2165	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-66.80	2095	20160426	613.13	45000	-66.80	20240313	14920	0.13	20240502	45000	-66.80	20240313	14920	0.13	20240502	0.05	N	036220	500	73 억		18963	N	N	0	N	00	N
143	20240502	110352	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15000	-100	5	-0.66	220782200	14661	33.64	15300	15300	14920	19630	10570	15100	15059.15	0.13	0	-1069	15580	15340	15210	14970	14840	15275	14905	73	4530	500	10570	10	1	14489416	2173	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-66.67	2095	20160426	615.99	45000	-66.67	20240313	14920	0.54	20240502	45000	-66.67	20240313	14920	0.54	20240502	0.05	N	036220	500	73 억		18963	N	N	0	N	00	N
144	20240502	100352	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15090	-10	5	-0.07	87980460	5811	13.33	15300	15300	15050	19630	10570	15100	15140.33	0.13	0	-1173	15580	15340	15210	14970	14840	15275	14905	73	4530	500	10570	10	1	14489416	2186	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-66.47	2095	20160426	620.29	45000	-66.47	20240313	15050	0.27	20240502	45000	-66.47	20240313	15050	0.27	20240502	0.05	N	036220	500	73 억		18963	N	N	0	N	00	N
145	20240502	090353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15190	90	2	0.60	11448070	752	1.73	15300	15300	15110	19630	10570	15100	15223.50	0.13	0	-100	15580	15340	15210	14970	14840	15275	14905	73	4530	500	10570	10	1	14489416	2201	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-66.24	2095	20160426	625.06	45000	-66.24	20240313	15080	0.73	20240430	45000	-66.24	20240313	15080	0.73	20240430	0.05	N	036220	500	73 억		18963	N	N	0	N	00	N