KissMeData/036220/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160428	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19970	-230	5	-1.14	1647172950	81964	48.46	20300	20400	19970	26250	14150	20200	20096.85	0.16	0	-1135	21400	20800	20400	19800	19400	21100	20100	71	6050	500	14140	10	1	14104416	2817	0.00	0.00	12	0.58	0.00	0.00	45000	20240313	-55.62	2095	20160426	853.22	45000	-55.62	20240313	19970	0.00	20240329	45000	-55.62	20240313	19970	0.00	20240329	0.08	N	036220	500	71 억		22448	N	N	0	N	00	N
3	20240329	150429	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	-150	5	-0.74	1361076450	67662	40.01	20300	20400	20000	26250	14150	20200	20115.72	0.16	0	-245	21400	20800	20400	19800	19400	21100	20100	71	6050	500	14140	50	1	14104416	2828	0.00	0.00	12	0.48	0.00	0.00	45000	20240313	-55.44	2095	20160426	857.04	45000	-55.44	20240313	19990	0.30	20240327	45000	-55.44	20240313	19990	0.30	20240327	0.08	N	036220	500	71 억		22448	N	N	0	N	00	N
4	20240329	140424	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-100	5	-0.50	1040269900	51658	30.54	20300	20400	20000	26250	14150	20200	20137.54	0.16	0	-230	21400	20800	20400	19800	19400	21100	20100	71	6050	500	14140	50	1	14104416	2835	0.00	0.00	12	0.37	0.00	0.00	45000	20240313	-55.33	2095	20160426	859.43	45000	-55.33	20240313	19990	0.55	20240327	45000	-55.33	20240313	19990	0.55	20240327	0.08	N	036220	500	71 억		22448	N	N	0	N	00	N
5	20240329	130420	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	0	3	0.00	890107700	44193	26.13	20300	20400	20000	26250	14150	20200	20141.27	0.16	0	-230	21400	20800	20400	19800	19400	21100	20100	71	6050	500	14140	50	1	14104416	2849	0.00	0.00	12	0.31	0.00	0.00	45000	20240313	-55.11	2095	20160426	864.20	45000	-55.11	20240313	19990	1.05	20240327	45000	-55.11	20240313	19990	1.05	20240327	0.08	N	036220	500	71 억		22448	N	N	0	N	00	N
6	20240329	120425	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-100	5	-0.50	754099450	37431	22.13	20300	20400	20000	26250	14150	20200	20146.28	0.16	0	-230	21400	20800	20400	19800	19400	21100	20100	71	6050	500	14140	50	1	14104416	2835	0.00	0.00	12	0.27	0.00	0.00	45000	20240313	-55.33	2095	20160426	859.43	45000	-55.33	20240313	19990	0.55	20240327	45000	-55.33	20240313	19990	0.55	20240327	0.08	N	036220	500	71 억		22448	N	N	0	N	00	N
7	20240329	110420	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	0	3	0.00	598538550	29687	17.55	20300	20400	20000	26250	14150	20200	20161.54	0.16	0	12	21400	20800	20400	19800	19400	21100	20100	71	6050	500	14140	50	1	14104416	2849	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-55.11	2095	20160426	864.20	45000	-55.11	20240313	19990	1.05	20240327	45000	-55.11	20240313	19990	1.05	20240327	0.08	N	036220	500	71 억		22448	N	N	0	N	00	N
8	20240329	100421	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-100	5	-0.50	452728800	22441	13.27	20300	20400	20000	26250	14150	20200	20174.09	0.16	0	12	21400	20800	20400	19800	19400	21100	20100	71	6050	500	14140	50	1	14104416	2835	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-55.33	2095	20160426	859.43	45000	-55.33	20240313	19990	0.55	20240327	45000	-55.33	20240313	19990	0.55	20240327	0.08	N	036220	500	71 억		22448	N	N	0	N	00	N
9	20240329	090419	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-200	5	-0.99	92831850	4591	2.71	20300	20400	20000	26250	14150	20200	20220.75	0.16	0	314	21400	20800	20400	19800	19400	21100	20100	71	6050	500	14140	50	1	14104416	2821	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-55.56	2095	20160426	854.65	45000	-55.56	20240313	19990	0.05	20240327	45000	-55.56	20240313	19990	0.05	20240327	0.08	N	036220	500	71 억		22448	N	N	0	N	00	N
10	20240328	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	0	3	0.00	3344134050	164290	75.07	20100	21000	20000	26250	14150	20200	20356.00	0.17	0	-619	22273	21236	20613	19576	18953	20925	19265	71	6050	500	14140	50	1	14104416	2849	0.00	0.00	12	1.16	0.00	0.00	45000	20240313	-55.11	2095	20160426	864.20	45000	-55.11	20240313	19990	1.05	20240327	45000	-55.11	20240313	19990	1.05	20240327	0.06	N	036220	500	71 억		23388	N	N	0	N	00	N
11	20240328	150423	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-100	5	-0.50	2967947600	145598	66.53	20100	21000	20000	26250	14150	20200	20384.54	0.17	0	-473	22273	21236	20613	19576	18953	20925	19265	71	6050	500	14140	50	1	14104416	2835	0.00	0.00	12	1.03	0.00	0.00	45000	20240313	-55.33	2095	20160426	859.43	45000	-55.33	20240313	19990	0.55	20240327	45000	-55.33	20240313	19990	0.55	20240327	0.06	N	036220	500	71 억		23388	N	N	0	N	00	N
12	20240328	140419	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	50	2	0.25	2510840950	122975	56.19	20100	21000	20000	26250	14150	20200	20417.50	0.17	0	694	22273	21236	20613	19576	18953	20925	19265	71	6050	500	14140	50	1	14104416	2856	0.00	0.00	12	0.87	0.00	0.00	45000	20240313	-55.00	2095	20160426	866.59	45000	-55.00	20240313	19990	1.30	20240327	45000	-55.00	20240313	19990	1.30	20240327	0.06	N	036220	500	71 억		23388	N	N	0	N	00	N
13	20240328	130416	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	350	2	1.73	2302865300	112728	51.51	20100	21000	20000	26250	14150	20200	20428.52	0.17	0	1417	22273	21236	20613	19576	18953	20925	19265	71	6050	500	14140	50	1	14104416	2898	0.00	0.00	12	0.80	0.00	0.00	45000	20240313	-54.33	2095	20160426	880.91	45000	-54.33	20240313	19990	2.80	20240327	45000	-54.33	20240313	19990	2.80	20240327	0.06	N	036220	500	71 억		23388	N	N	0	N	00	N
14	20240328	120421	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	700	2	3.47	1918966450	94123	43.01	20100	21000	20000	26250	14150	20200	20387.87	0.17	0	1402	22273	21236	20613	19576	18953	20925	19265	71	6050	500	14140	50	1	14104416	2948	0.00	0.00	12	0.67	0.00	0.00	45000	20240313	-53.56	2095	20160426	897.61	45000	-53.56	20240313	19990	4.55	20240327	45000	-53.56	20240313	19990	4.55	20240327	0.06	N	036220	500	71 억		23388	N	N	0	N	00	N
15	20240328	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	100	2	0.50	1044525150	51634	23.59	20100	20450	20000	26250	14150	20200	20229.41	0.17	0	5250	22273	21236	20613	19576	18953	20925	19265	71	6050	500	14140	50	1	14104416	2863	0.00	0.00	12	0.37	0.00	0.00	45000	20240313	-54.89	2095	20160426	868.97	45000	-54.89	20240313	19990	1.55	20240327	45000	-54.89	20240313	19990	1.55	20240327	0.06	N	036220	500	71 억		23388	N	N	0	N	00	N
16	20240328	100421	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	-50	5	-0.25	743763000	36746	16.79	20100	20450	20000	26250	14150	20200	20240.66	0.17	0	5371	22273	21236	20613	19576	18953	20925	19265	71	6050	500	14140	50	1	14104416	2842	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-55.22	2095	20160426	861.81	45000	-55.22	20240313	19990	0.80	20240327	45000	-55.22	20240313	19990	0.80	20240327	0.06	N	036220	500	71 억		23388	N	N	0	N	00	N
17	20240328	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	-50	5	-0.25	95318550	4742	2.17	20100	20200	20000	26250	14150	20200	20100.79	0.17	0	-208	22273	21236	20613	19576	18953	20925	19265	71	6050	500	14140	50	1	14104416	2842	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-55.22	2095	20160426	861.81	45000	-55.22	20240313	19990	0.80	20240327	45000	-55.22	20240313	19990	0.80	20240327	0.06	N	036220	500	71 억		23388	N	N	0	N	00	N
18	20240327	160424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20200	-950	5	-4.49	4397773460	215044	69.49	21150	21650	19990	27450	14850	21150	20450.91	0.21	0	-6472	22950	22050	21600	20700	20250	21825	20475	71	6300	500	14800	50	1	14104416	2849	0.00	0.00	12	1.52	0.00	0.00	45000	20240313	-55.11	2095	20160426	864.20	45000	-55.11	20240313	19990	1.05	20240327	45000	-55.11	20240313	19990	1.05	20240327	0.10	N	036220	500	71 억		30251	N	N	0	N	00	N
19	20240327	150425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20200	-950	5	-4.49	3709268900	180726	58.40	21150	21650	20050	27450	14850	21150	20524.03	0.21	0	-2453	22950	22050	21600	20700	20250	21825	20475	71	6300	500	14800	50	1	14104416	2849	0.00	0.00	12	1.28	0.00	0.00	45000	20240313	-55.11	2095	20160426	864.20	45000	-55.11	20240313	20050	0.75	20240327	45000	-55.11	20240313	20050	0.75	20240327	0.10	N	036220	500	71 억		30251	N	N	0	N	00	N
20	20240327	140427	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20100	-1050	5	-4.96	3228189950	156876	50.69	21150	21650	20050	27450	14850	21150	20577.72	0.21	0	-1810	22950	22050	21600	20700	20250	21825	20475	71	6300	500	14800	50	1	14104416	2835	0.00	0.00	12	1.11	0.00	0.00	45000	20240313	-55.33	2095	20160426	859.43	45000	-55.33	20240313	20050	0.25	20240327	45000	-55.33	20240313	20050	0.25	20240327	0.10	N	036220	500	71 억		30251	N	N	0	N	00	N
21	20240327	130427	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20200	-950	5	-4.49	2989835100	145098	46.88	21150	21650	20050	27450	14850	21150	20605.36	0.21	0	-1673	22950	22050	21600	20700	20250	21825	20475	71	6300	500	14800	50	1	14104416	2849	0.00	0.00	12	1.03	0.00	0.00	45000	20240313	-55.11	2095	20160426	864.20	45000	-55.11	20240313	20050	0.75	20240327	45000	-55.11	20240313	20050	0.75	20240327	0.10	N	036220	500	71 억		30251	N	N	0	N	00	N
22	20240327	120427	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20300	-850	5	-4.02	2313924950	111607	36.06	21150	21650	20200	27450	14850	21150	20732.53	0.21	0	-2667	22950	22050	21600	20700	20250	21825	20475	71	6300	500	14800	50	1	14104416	2863	0.00	0.00	12	0.79	0.00	0.00	45000	20240313	-54.89	2095	20160426	868.97	45000	-54.89	20240313	20200	0.50	20240327	45000	-54.89	20240313	20200	0.50	20240327	0.10	N	036220	500	71 억		30251	N	N	0	N	00	N
23	20240327	110425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20600	-550	5	-2.60	1782111700	85485	27.62	21150	21650	20500	27450	14850	21150	20846.82	0.21	0	-3023	22950	22050	21600	20700	20250	21825	20475	71	6300	500	14800	50	1	14104416	2906	0.00	0.00	12	0.61	0.00	0.00	45000	20240313	-54.22	2095	20160426	883.29	45000	-54.22	20240313	20500	0.49	20240327	45000	-54.22	20240313	20500	0.49	20240327	0.10	N	036220	500	71 억		30251	N	N	0	N	00	N
24	20240327	100421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20700	-450	5	-2.13	1248822000	59658	19.28	21150	21650	20500	27450	14850	21150	20932.76	0.21	0	-2274	22950	22050	21600	20700	20250	21825	20475	71	6300	500	14800	50	1	14104416	2920	0.00	0.00	12	0.42	0.00	0.00	45000	20240313	-54.00	2095	20160426	888.07	45000	-54.00	20240313	20500	0.98	20240327	45000	-54.00	20240313	20500	0.98	20240327	0.10	N	036220	500	71 억		30251	N	N	0	N	00	N
25	20240327	090426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21450	300	2	1.42	165234700	7712	2.49	21150	21650	21150	27450	14850	21150	21428.19	0.21	0	-2317	22950	22050	21600	20700	20250	21825	20475	71	6300	500	14800	50	1	14104416	3025	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-52.33	2095	20160426	923.87	45000	-52.33	20240313	21150	1.42	20240327	45000	-52.33	20240313	21150	1.42	20240327	0.10	N	036220	500	71 억		30251	N	N	0	N	00	N
26	20240326	160355	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21150	-1100	5	-4.94	6597777600	303870	64.55	22400	22500	21150	28900	15600	22250	21714.56	0.23	0	-1434	24616	23432	22816	21632	21016	23125	21325	71	6650	500	15570	50	1	14104416	2983	0.00	0.00	12	2.15	0.00	0.00	45000	20240313	-53.00	2095	20160426	909.55	45000	-53.00	20240313	21150	0.00	20240326	45000	-53.00	20240313	21150	0.00	20240326	0.04	N	036220	500	71 억		31801	N	N	0	N	00	N
27	20240326	150420	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21400	-850	5	-3.82	6186036400	284464	60.43	22400	22500	21150	28900	15600	22250	21745.72	0.23	0	-2716	24616	23432	22816	21632	21016	23125	21325	71	6650	500	15570	50	1	14104416	3018	0.00	0.00	12	2.02	0.00	0.00	45000	20240313	-52.44	2095	20160426	921.48	45000	-52.44	20240313	21150	1.18	20240326	45000	-52.44	20240313	21150	1.18	20240326	0.04	N	036220	500	71 억		31801	N	N	0	N	00	N
28	20240326	140418	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-800	5	-3.60	4896116650	223864	47.56	22400	22500	21450	28900	15600	22250	21870.40	0.23	0	-3936	24616	23432	22816	21632	21016	23125	21325	71	6650	500	15570	50	1	14104416	3025	0.00	0.00	12	1.59	0.00	0.00	45000	20240313	-52.33	2095	20160426	923.87	45000	-52.33	20240313	21300	0.70	20240322	45000	-52.33	20240313	21300	0.70	20240322	0.04	N	036220	500	71 억		31801	N	N	0	N	00	N
29	20240326	130417	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-550	5	-2.47	4205823850	191931	40.77	22400	22500	21600	28900	15600	22250	21912.64	0.23	0	-3709	24616	23432	22816	21632	21016	23125	21325	71	6650	500	15570	50	1	14104416	3061	0.00	0.00	12	1.36	0.00	0.00	45000	20240313	-51.78	2095	20160426	935.80	45000	-51.78	20240313	21300	1.88	20240322	45000	-51.78	20240313	21300	1.88	20240322	0.04	N	036220	500	71 억		31801	N	N	0	N	00	N
30	20240326	120419	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-500	5	-2.25	3566244300	162407	34.50	22400	22500	21650	28900	15600	22250	21958.11	0.23	0	-3449	24616	23432	22816	21632	21016	23125	21325	71	6650	500	15570	50	1	14104416	3068	0.00	0.00	12	1.15	0.00	0.00	45000	20240313	-51.67	2095	20160426	938.19	45000	-51.67	20240313	21300	2.11	20240322	45000	-51.67	20240313	21300	2.11	20240322	0.04	N	036220	500	71 억		31801	N	N	0	N	00	N
31	20240326	110412	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-350	5	-1.57	3102031700	141097	29.97	22400	22500	21650	28900	15600	22250	21984.49	0.23	0	-4112	24616	23432	22816	21632	21016	23125	21325	71	6650	500	15570	50	1	14104416	3089	0.00	0.00	12	1.00	0.00	0.00	45000	20240313	-51.33	2095	20160426	945.35	45000	-51.33	20240313	21300	2.82	20240322	45000	-51.33	20240313	21300	2.82	20240322	0.04	N	036220	500	71 억		31801	N	N	0	N	00	N
32	20240326	100421	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-300	5	-1.35	2135816150	97109	20.63	22400	22500	21650	28900	15600	22250	21993.16	0.23	0	-3203	24616	23432	22816	21632	21016	23125	21325	71	6650	500	15570	50	1	14104416	3096	0.00	0.00	12	0.69	0.00	0.00	45000	20240313	-51.22	2095	20160426	947.73	45000	-51.22	20240313	21300	3.05	20240322	45000	-51.22	20240313	21300	3.05	20240322	0.04	N	036220	500	71 억		31801	N	N	0	N	00	N
33	20240326	090418	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-400	5	-1.80	281357350	12714	2.70	22400	22500	21850	28900	15600	22250	22126.60	0.23	0	-1619	24616	23432	22816	21632	21016	23125	21325	71	6650	500	15570	50	1	14104416	3082	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-51.44	2095	20160426	942.96	45000	-51.44	20240313	21300	2.58	20240322	45000	-51.44	20240313	21300	2.58	20240322	0.04	N	036220	500	71 억		31801	N	N	0	N	00	N
34	20240325	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-900	5	-3.89	10586434250	463170	18.35	22750	24000	22200	30050	16250	23150	22856.68	0.16	0	-7939	27916	25532	23416	21032	18916	26725	22225	71	6900	500	16200	50	1	14104416	3138	0.00	0.00	12	3.28	0.00	0.00	45000	20240313	-50.56	2095	20160426	962.05	45000	-50.56	20240313	21300	4.46	20240322	45000	-50.56	20240313	21300	4.46	20240322	0.06	N	036220	500	71 억		22951	N	N	0	N	00	N
35	20240325	150434	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-750	5	-3.24	10124458600	442456	17.53	22750	24000	22200	30050	16250	23150	22881.66	0.16	0	-7522	27916	25532	23416	21032	18916	26725	22225	71	6900	500	16200	50	1	14104416	3159	0.00	0.00	12	3.14	0.00	0.00	45000	20240313	-50.22	2095	20160426	969.21	45000	-50.22	20240313	21300	5.16	20240322	45000	-50.22	20240313	21300	5.16	20240322	0.06	N	036220	500	71 억		22951	N	N	0	N	00	N
36	20240325	140433	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-450	5	-1.94	9344973900	407905	16.16	22750	24000	22200	30050	16250	23150	22908.95	0.16	0	-5843	27916	25532	23416	21032	18916	26725	22225	71	6900	500	16200	50	1	14104416	3202	0.00	0.00	12	2.89	0.00	0.00	45000	20240313	-49.56	2095	20160426	983.53	45000	-49.56	20240313	21300	6.57	20240322	45000	-49.56	20240313	21300	6.57	20240322	0.06	N	036220	500	71 억		22951	N	N	0	N	00	N
37	20240325	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-300	5	-1.30	8016151700	349802	13.86	22750	24000	22200	30050	16250	23150	22915.43	0.16	0	-5511	27916	25532	23416	21032	18916	26725	22225	71	6900	500	16200	50	1	14104416	3223	0.00	0.00	12	2.48	0.00	0.00	45000	20240313	-49.22	2095	20160426	990.69	45000	-49.22	20240313	21300	7.28	20240322	45000	-49.22	20240313	21300	7.28	20240322	0.06	N	036220	500	71 억		22951	N	N	0	N	00	N
38	20240325	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	150	2	0.65	7198463000	314068	12.45	22750	24000	22200	30050	16250	23150	22919.17	0.16	0	-5575	27916	25532	23416	21032	18916	26725	22225	71	6900	500	16200	50	1	14104416	3286	0.00	0.00	12	2.23	0.00	0.00	45000	20240313	-48.22	2095	20160426	1012.17	45000	-48.22	20240313	21300	9.39	20240322	45000	-48.22	20240313	21300	9.39	20240322	0.06	N	036220	500	71 억		22951	N	N	0	N	00	N
39	20240325	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-350	5	-1.51	5688404100	248746	9.86	22750	24000	22200	30050	16250	23150	22866.92	0.16	0	1907	27916	25532	23416	21032	18916	26725	22225	71	6900	500	16200	50	1	14104416	3216	0.00	0.00	12	1.76	0.00	0.00	45000	20240313	-49.33	2095	20160426	988.31	45000	-49.33	20240313	21300	7.04	20240322	45000	-49.33	20240313	21300	7.04	20240322	0.06	N	036220	500	71 억		22951	N	N	0	N	00	N
40	20240325	100433	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-500	5	-2.16	3210590900	142017	5.63	22750	23250	22200	30050	16250	23150	22602.34	0.16	0	-2897	27916	25532	23416	21032	18916	26725	22225	71	6900	500	16200	50	1	14104416	3195	0.00	0.00	12	1.01	0.00	0.00	45000	20240313	-49.67	2095	20160426	981.15	45000	-49.67	20240313	21300	6.34	20240322	45000	-49.67	20240313	21300	6.34	20240322	0.06	N	036220	500	71 억		22951	N	N	0	N	00	N
41	20240325	090435	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-200	5	-0.86	876399250	38200	1.51	22750	23250	22700	30050	16250	23150	22935.47	0.16	0	-1856	27916	25532	23416	21032	18916	26725	22225	71	6900	500	16200	50	1	14104416	3237	0.00	0.00	12	0.27	0.00	0.00	45000	20240313	-49.00	2095	20160426	995.47	45000	-49.00	20240313	21300	7.75	20240322	45000	-49.00	20240313	21300	7.75	20240322	0.06	N	036220	500	71 억		22951	N	N	0	N	00	N
42	20240322	160434	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	23150	1100	2	4.99	59920336450	2499592	590.68	21650	25800	21300	28650	15450	22050	23973.59	0.12	0	20043	23783	22916	22483	21616	21183	22700	21400	71	6600	500	15430	50	1	14104416	3265	0.00	0.00	12	17.72	0.00	0.00	45000	20240313	-48.56	2095	20160426	1005.01	45000	-48.56	20240313	21300	8.69	20240322	45000	-48.56	20240313	21300	8.69	20240322	0.05	N	036220	500	71 억		16965	N	N	0	N	00	N
43	20240322	150436	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	23300	1250	2	5.67	58147905200	2423201	572.62	21650	25800	21300	28650	15450	22050	23996.89	0.12	0	20348	23783	22916	22483	21616	21183	22700	21400	71	6600	500	15430	50	1	14104416	3286	0.00	0.00	12	17.18	0.00	0.00	45000	20240313	-48.22	2095	20160426	1012.17	45000	-48.22	20240313	21300	9.39	20240322	45000	-48.22	20240313	21300	9.39	20240322	0.05	N	036220	500	71 억		16965	N	N	0	N	00	N
44	20240322	140431	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	24550	2500	2	11.34	44396512550	1857569	438.96	21650	25800	21300	28650	15450	22050	23901.04	0.12	0	3548	23783	22916	22483	21616	21183	22700	21400	71	6600	500	15430	50	1	14104416	3463	0.00	0.00	12	13.17	0.00	0.00	45000	20240313	-45.44	2095	20160426	1071.84	45000	-45.44	20240313	21300	15.26	20240322	45000	-45.44	20240313	21300	15.26	20240322	0.05	N	036220	500	71 억		16965	N	N	0	N	00	N
45	20240322	130433	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	22700	650	2	2.95	7783923000	351321	83.02	21650	23000	21300	28650	15450	22050	22156.37	0.12	0	3434	23783	22916	22483	21616	21183	22700	21400	71	6600	500	15430	50	1	14104416	3202	0.00	0.00	12	2.49	0.00	0.00	45000	20240313	-49.56	2095	20160426	983.53	45000	-49.56	20240313	21300	6.57	20240322	45000	-49.56	20240313	21300	6.57	20240322	0.05	N	036220	500	71 억		16965	N	N	0	N	00	N
46	20240322	120428	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	22100	50	2	0.23	6874540400	310447	73.36	21650	23000	21300	28650	15450	22050	22144.22	0.12	0	6931	23783	22916	22483	21616	21183	22700	21400	71	6600	500	15430	50	1	14104416	3117	0.00	0.00	12	2.20	0.00	0.00	45000	20240313	-50.89	2095	20160426	954.89	45000	-50.89	20240313	21300	3.76	20240322	45000	-50.89	20240313	21300	3.76	20240322	0.05	N	036220	500	71 억		16965	N	N	0	N	00	N
47	20240322	110435	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21850	-200	5	-0.91	6476686550	292351	69.09	21650	23000	21300	28650	15450	22050	22154.06	0.12	0	5784	23783	22916	22483	21616	21183	22700	21400	71	6600	500	15430	50	1	14104416	3082	0.00	0.00	12	2.07	0.00	0.00	45000	20240313	-51.44	2095	20160426	942.96	45000	-51.44	20240313	21300	2.58	20240322	45000	-51.44	20240313	21300	2.58	20240322	0.05	N	036220	500	71 억		16965	N	N	0	N	00	N
48	20240322	100431	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	22250	200	2	0.91	5403824450	243456	57.53	21650	23000	21300	28650	15450	22050	22196.74	0.12	0	1833	23783	22916	22483	21616	21183	22700	21400	71	6600	500	15430	50	1	14104416	3138	0.00	0.00	12	1.73	0.00	0.00	45000	20240313	-50.56	2095	20160426	962.05	45000	-50.56	20240313	21300	4.46	20240322	45000	-50.56	20240313	21300	4.46	20240322	0.05	N	036220	500	71 억		16965	N	N	0	N	00	N
49	20240322	090429	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21700	-350	5	-1.59	455260000	20963	4.95	21650	21900	21650	28650	15450	22050	21705.67	0.12	0	1964	23783	22916	22483	21616	21183	22700	21400	71	6600	500	15430	50	1	14104416	3061	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-51.78	2095	20160426	935.80	45000	-51.78	20240313	21650	0.23	20240322	45000	-51.78	20240313	21650	0.23	20240322	0.05	N	036220	500	71 억		16965	N	N	0	N	00	N
50	20240321	160429	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	22050	-1550	5	-6.57	9088020600	401547	82.96	23300	23350	22050	30650	16550	23600	22630.64	0.13	0	-1263	25666	24632	23966	22932	22266	24300	22600	71	7050	500	16520	50	1	14104416	3110	0.00	0.00	12	2.85	0.00	0.00	45000	20240313	-51.00	2095	20160426	952.51	45000	-51.00	20240313	22050	0.00	20240321	45000	-51.00	20240313	22050	0.00	20240321	0.06	N	036220	500	71 억		18442	N	N	0	N	00	N
51	20240321	150430	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	22250	-1350	5	-5.72	8441212400	372291	76.92	23300	23350	22100	30650	16550	23600	22670.75	0.13	0	-1263	25666	24632	23966	22932	22266	24300	22600	71	7050	500	16520	50	1	14104416	3138	0.00	0.00	12	2.64	0.00	0.00	45000	20240313	-50.56	2095	20160426	962.05	45000	-50.56	20240313	22100	0.68	20240321	45000	-50.56	20240313	22100	0.68	20240321	0.06	N	036220	500	71 억		18442	N	N	0	N	00	N
52	20240321	140430	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	22250	-1350	5	-5.72	7629710150	335770	69.37	23300	23350	22200	30650	16550	23600	22719.94	0.13	0	-875	25666	24632	23966	22932	22266	24300	22600	71	7050	500	16520	50	1	14104416	3138	0.00	0.00	12	2.38	0.00	0.00	45000	20240313	-50.56	2095	20160426	962.05	45000	-50.56	20240313	22200	0.23	20240321	45000	-50.56	20240313	22200	0.23	20240321	0.06	N	036220	500	71 억		18442	N	N	0	N	00	N
53	20240321	130428	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	22500	-1100	5	-4.66	6537083250	286773	59.25	23300	23350	22400	30650	16550	23600	22792.00	0.13	0	-675	25666	24632	23966	22932	22266	24300	22600	71	7050	500	16520	50	1	14104416	3173	0.00	0.00	12	2.03	0.00	0.00	45000	20240313	-50.00	2095	20160426	973.99	45000	-50.00	20240313	22400	0.45	20240321	45000	-50.00	20240313	22400	0.45	20240321	0.06	N	036220	500	71 억		18442	N	N	0	N	00	N
54	20240321	120429	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	22550	-1050	5	-4.45	5705553150	249815	51.61	23300	23350	22500	30650	16550	23600	22835.51	0.13	0	-718	25666	24632	23966	22932	22266	24300	22600	71	7050	500	16520	50	1	14104416	3181	0.00	0.00	12	1.77	0.00	0.00	45000	20240313	-49.89	2095	20160426	976.37	45000	-49.89	20240313	22500	0.22	20240321	45000	-49.89	20240313	22500	0.22	20240321	0.06	N	036220	500	71 억		18442	N	N	0	N	00	N
55	20240321	110429	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	22750	-850	5	-3.60	4067850050	177500	36.67	23300	23350	22700	30650	16550	23600	22912.91	0.13	0	3385	25666	24632	23966	22932	22266	24300	22600	71	7050	500	16520	50	1	14104416	3209	0.00	0.00	12	1.26	0.00	0.00	45000	20240313	-49.44	2095	20160426	985.92	45000	-49.44	20240313	22700	0.22	20240321	45000	-49.44	20240313	22700	0.22	20240321	0.06	N	036220	500	71 억		18442	N	N	0	N	00	N
56	20240321	100429	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	22850	-750	5	-3.18	3356924500	146313	30.23	23300	23350	22700	30650	16550	23600	22938.12	0.13	0	-150	25666	24632	23966	22932	22266	24300	22600	71	7050	500	16520	50	1	14104416	3223	0.00	0.00	12	1.04	0.00	0.00	45000	20240313	-49.22	2095	20160426	990.69	45000	-49.22	20240313	22700	0.66	20240321	45000	-49.22	20240313	22700	0.66	20240321	0.06	N	036220	500	71 억		18442	N	N	0	N	00	N
57	20240321	090431	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	23100	-500	5	-2.12	862306400	37234	7.69	23300	23350	22900	30650	16550	23600	23144.71	0.13	0	989	25666	24632	23966	22932	22266	24300	22600	71	7050	500	16520	50	1	14104416	3258	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-48.67	2095	20160426	1002.63	45000	-48.67	20240313	22900	0.87	20240321	45000	-48.67	20240313	22900	0.87	20240321	0.06	N	036220	500	71 억		18442	N	N	0	N	00	N
58	20240320	160427	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	23600	-500	5	-2.07	11275181400	468813	94.67	24050	25000	23300	31300	16900	24100	24050.51	0.16	0	914	25966	25032	24466	23532	22966	24750	23250	71	7200	500	16870	50	1	14104416	3329	0.00	0.00	12	3.32	0.00	0.00	45000	20240313	-47.56	2095	20160426	1026.49	45000	-47.56	20240313	23300	1.29	20240320	45000	-47.56	20240313	23300	1.29	20240320	0.05	N	036220	500	71 억		22055	N	N	0	N	00	N
59	20240320	150427	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	23450	-650	5	-2.70	10744554450	446233	90.11	24050	25000	23300	31300	16900	24100	24078.31	0.16	0	1498	25966	25032	24466	23532	22966	24750	23250	71	7200	500	16870	50	1	14104416	3307	0.00	0.00	12	3.16	0.00	0.00	45000	20240313	-47.89	2095	20160426	1019.33	45000	-47.89	20240313	23300	0.64	20240320	45000	-47.89	20240313	23300	0.64	20240320	0.05	N	036220	500	71 억		22055	N	N	0	N	00	N
60	20240320	140431	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	23800	-300	5	-1.24	9694440350	401513	81.08	24050	25000	23350	31300	16900	24100	24144.86	0.16	0	5691	25966	25032	24466	23532	22966	24750	23250	71	7200	500	16870	50	1	14104416	3357	0.00	0.00	12	2.85	0.00	0.00	45000	20240313	-47.11	2095	20160426	1036.04	45000	-47.11	20240313	23350	1.93	20240320	45000	-47.11	20240313	23350	1.93	20240320	0.05	N	036220	500	71 억		22055	N	N	0	N	00	N
61	20240320	130432	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	23650	-450	5	-1.87	9144673200	378256	76.38	24050	25000	23350	31300	16900	24100	24176.03	0.16	0	5119	25966	25032	24466	23532	22966	24750	23250	71	7200	500	16870	50	1	14104416	3336	0.00	0.00	12	2.68	0.00	0.00	45000	20240313	-47.44	2095	20160426	1028.88	45000	-47.44	20240313	23350	1.28	20240320	45000	-47.44	20240313	23350	1.28	20240320	0.05	N	036220	500	71 억		22055	N	N	0	N	00	N
62	20240320	120430	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	23750	-350	5	-1.45	8618821250	355963	71.88	24050	25000	23350	31300	16900	24100	24212.92	0.16	0	5948	25966	25032	24466	23532	22966	24750	23250	71	7200	500	16870	50	1	14104416	3350	0.00	0.00	12	2.52	0.00	0.00	45000	20240313	-47.22	2095	20160426	1033.65	45000	-47.22	20240313	23350	1.71	20240320	45000	-47.22	20240313	23350	1.71	20240320	0.05	N	036220	500	71 억		22055	N	N	0	N	00	N
63	20240320	110430	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	24050	-50	5	-0.21	7675618700	316236	63.86	24050	25000	23350	31300	16900	24100	24272.21	0.16	0	5396	25966	25032	24466	23532	22966	24750	23250	71	7200	500	16870	50	1	14104416	3392	0.00	0.00	12	2.24	0.00	0.00	45000	20240313	-46.56	2095	20160426	1047.97	45000	-46.56	20240313	23350	3.00	20240320	45000	-46.56	20240313	23350	3.00	20240320	0.05	N	036220	500	71 억		22055	N	N	0	N	00	N
64	20240320	100426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	24350	250	2	1.04	6262982900	257718	52.04	24050	25000	23350	31300	16900	24100	24302.27	0.16	0	5255	25966	25032	24466	23532	22966	24750	23250	71	7200	500	16870	50	1	14104416	3434	0.00	0.00	12	1.83	0.00	0.00	45000	20240313	-45.89	2095	20160426	1062.29	45000	-45.89	20240313	23350	4.28	20240320	45000	-45.89	20240313	23350	4.28	20240320	0.05	N	036220	500	71 억		22055	N	N	0	N	00	N
65	20240320	090424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	23850	-250	5	-1.04	649383400	27274	5.51	24050	24050	23600	31300	16900	24100	23801.56	0.16	0	1314	25966	25032	24466	23532	22966	24750	23250	71	7200	500	16870	50	1	14104416	3364	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-47.00	2095	20160426	1038.42	45000	-47.00	20240313	23600	1.06	20240320	45000	-47.00	20240313	23600	1.06	20240320	0.05	N	036220	500	71 억		22055	N	N	0	N	00	N
66	20240319	160421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	24100	-1400	5	-5.49	11702323900	481353	132.43	25350	25400	23900	33150	17850	25500	24307.53	0.26	0	-14887	25900	25700	25350	25150	24800	25800	25250	71	7650	500	17850	50	1	14104416	3399	0.00	0.00	12	3.41	0.00	0.00	45000	20240313	-46.44	2095	20160426	1050.36	45000	-46.44	20240313	23900	0.84	20240319	45000	-46.44	20240313	23900	0.84	20240319	0.13	N	036220	500	71 억		36931	N	N	0	N	00	N
67	20240319	150428	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	24050	-1450	5	-5.69	11182824850	459768	126.50	25350	25400	23900	33150	17850	25500	24318.56	0.26	0	-14887	25900	25700	25350	25150	24800	25800	25250	71	7650	500	17850	50	1	14104416	3392	0.00	0.00	12	3.26	0.00	0.00	45000	20240313	-46.56	2095	20160426	1047.97	45000	-46.56	20240313	23900	0.63	20240319	45000	-46.56	20240313	23900	0.63	20240319	0.13	N	036220	500	71 억		36931	N	N	0	N	00	N
68	20240319	140428	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	24050	-1450	5	-5.69	9816661600	402885	110.85	25350	25400	24000	33150	17850	25500	24361.31	0.26	0	-13493	25900	25700	25350	25150	24800	25800	25250	71	7650	500	17850	50	1	14104416	3392	0.00	0.00	12	2.86	0.00	0.00	45000	20240313	-46.56	2095	20160426	1047.97	45000	-46.56	20240313	24000	0.21	20240319	45000	-46.56	20240313	24000	0.21	20240319	0.13	N	036220	500	71 억		36931	N	N	0	N	00	N
69	20240319	130403	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	24150	-1350	5	-5.29	9014544550	369611	101.69	25350	25400	24000	33150	17850	25500	24384.35	0.26	0	-13071	25900	25700	25350	25150	24800	25800	25250	71	7650	500	17850	50	1	14104416	3406	0.00	0.00	12	2.62	0.00	0.00	45000	20240313	-46.33	2095	20160426	1052.74	45000	-46.33	20240313	24000	0.62	20240319	45000	-46.33	20240313	24000	0.62	20240319	0.13	N	036220	500	71 억		36931	N	N	0	N	00	N
70	20240319	120426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	24250	-1250	5	-4.90	8103994450	331795	91.29	25350	25400	24050	33150	17850	25500	24419.39	0.26	0	-12691	25900	25700	25350	25150	24800	25800	25250	71	7650	500	17850	50	1	14104416	3420	0.00	0.00	12	2.35	0.00	0.00	45000	20240313	-46.11	2095	20160426	1057.52	45000	-46.11	20240313	24050	0.83	20240319	45000	-46.11	20240313	24050	0.83	20240319	0.13	N	036220	500	71 억		36931	N	N	0	N	00	N
71	20240319	110426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	24150	-1350	5	-5.29	6598503550	269794	74.23	25350	25400	24050	33150	17850	25500	24451.22	0.26	0	-9656	25900	25700	25350	25150	24800	25800	25250	71	7650	500	17850	50	1	14104416	3406	0.00	0.00	12	1.91	0.00	0.00	45000	20240313	-46.33	2095	20160426	1052.74	45000	-46.33	20240313	24050	0.42	20240319	45000	-46.33	20240313	24050	0.42	20240319	0.13	N	036220	500	71 억		36931	N	N	0	N	00	N
72	20240319	100427	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	24300	-1200	5	-4.71	5152773800	209930	57.76	25350	25400	24200	33150	17850	25500	24537.72	0.26	0	-15043	25900	25700	25350	25150	24800	25800	25250	71	7650	500	17850	50	1	14104416	3427	0.00	0.00	12	1.49	0.00	0.00	45000	20240313	-46.00	2095	20160426	1059.90	45000	-46.00	20240313	24200	0.41	20240319	45000	-46.00	20240313	24200	0.41	20240319	0.13	N	036220	500	71 억		36931	N	N	0	N	00	N
73	20240319	090426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	24900	-600	5	-2.35	818391250	32650	8.98	25350	25400	24750	33150	17850	25500	25042.74	0.26	0	-1697	25900	25700	25350	25150	24800	25800	25250	71	7650	500	17850	50	1	14104416	3512	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-44.67	2095	20160426	1088.54	45000	-44.67	20240313	24750	0.61	20240319	45000	-44.67	20240313	24750	0.61	20240319	0.13	N	036220	500	71 억		36931	N	N	0	N	00	N
74	20240318	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	300	2	1.19	8839358150	350206	23.44	25350	25550	25000	32750	17650	25200	25237.03	0.16	0	14911	29433	27316	26083	23966	22733	26700	23350	71	7550	500	17640	50	1	14104416	3597	0.00	0.00	12	2.48	0.00	0.00	45000	20240313	-43.33	2095	20160426	1117.18	45000	-43.33	20240313	24850	2.62	20240315	45000	-43.33	20240313	24850	2.62	20240315	0.08	N	036220	500	71 억		21899	N	N	0	N	00	N
75	20240318	150426	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	50	2	0.20	8118912500	321827	21.54	25350	25550	25000	32750	17650	25200	25227.63	0.16	0	15823	29433	27316	26083	23966	22733	26700	23350	71	7550	500	17640	50	1	14104416	3561	0.00	0.00	12	2.28	0.00	0.00	45000	20240313	-43.89	2095	20160426	1105.25	45000	-43.89	20240313	24850	1.61	20240315	45000	-43.89	20240313	24850	1.61	20240315	0.08	N	036220	500	71 억		21899	N	N	0	N	00	N
76	20240318	140424	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	0	3	0.00	6834280550	270835	18.12	25350	25550	25000	32750	17650	25200	25234.21	0.16	0	15783	29433	27316	26083	23966	22733	26700	23350	71	7550	500	17640	50	1	14104416	3554	0.00	0.00	12	1.92	0.00	0.00	45000	20240313	-44.00	2095	20160426	1102.86	45000	-44.00	20240313	24850	1.41	20240315	45000	-44.00	20240313	24850	1.41	20240315	0.08	N	036220	500	71 억		21899	N	N	0	N	00	N
77	20240318	130424	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	100	2	0.40	6143722150	243482	16.29	25350	25550	25000	32750	17650	25200	25232.86	0.16	0	14837	29433	27316	26083	23966	22733	26700	23350	71	7550	500	17640	50	1	14104416	3568	0.00	0.00	12	1.73	0.00	0.00	45000	20240313	-43.78	2095	20160426	1107.64	45000	-43.78	20240313	24850	1.81	20240315	45000	-43.78	20240313	24850	1.81	20240315	0.08	N	036220	500	71 억		21899	N	N	0	N	00	N
78	20240318	120422	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	50	2	0.20	5322344850	210964	14.12	25350	25550	25000	32750	17650	25200	25228.79	0.16	0	13916	29433	27316	26083	23966	22733	26700	23350	71	7550	500	17640	50	1	14104416	3561	0.00	0.00	12	1.50	0.00	0.00	45000	20240313	-43.89	2095	20160426	1105.25	45000	-43.89	20240313	24850	1.61	20240315	45000	-43.89	20240313	24850	1.61	20240315	0.08	N	036220	500	71 억		21899	N	N	0	N	00	N
79	20240318	110425	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	0	3	0.00	4647316550	184231	12.33	25350	25550	25000	32750	17650	25200	25225.59	0.16	0	7067	29433	27316	26083	23966	22733	26700	23350	71	7550	500	17640	50	1	14104416	3554	0.00	0.00	12	1.31	0.00	0.00	45000	20240313	-44.00	2095	20160426	1102.86	45000	-44.00	20240313	24850	1.41	20240315	45000	-44.00	20240313	24850	1.41	20240315	0.08	N	036220	500	71 억		21899	N	N	0	N	00	N
80	20240318	100422	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	-100	5	-0.40	3773611600	149614	10.01	25350	25550	25000	32750	17650	25200	25222.43	0.16	0	3239	29433	27316	26083	23966	22733	26700	23350	71	7550	500	17640	50	1	14104416	3540	0.00	0.00	12	1.06	0.00	0.00	45000	20240313	-44.22	2095	20160426	1098.09	45000	-44.22	20240313	24850	1.01	20240315	45000	-44.22	20240313	24850	1.01	20240315	0.08	N	036220	500	71 억		21899	N	N	0	N	00	N
81	20240318	090422	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	50	2	0.20	819422700	32427	2.17	25350	25500	25050	32750	17650	25200	25271.42	0.16	0	1626	29433	27316	26083	23966	22733	26700	23350	71	7550	500	17640	50	1	14104416	3561	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-43.89	2095	20160426	1105.25	45000	-43.89	20240313	24850	1.61	20240315	45000	-43.89	20240313	24850	1.61	20240315	0.08	N	036220	500	71 억		21899	N	N	0	N	00	N
82	20240315	160419	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25200	-1000	5	-3.82	38994619800	1468820	59.11	25950	28200	24850	34050	18350	26200	26549.80	0.15	0	289	30600	28400	27200	25000	23800	27800	24400	71	7850	500	18340	50	1	14104416	3554	0.00	0.00	12	10.41	0.00	0.00	45000	20240313	-44.00	2095	20160426	1102.86	45000	-44.00	20240313	24850	1.41	20240315	45000	-44.00	20240313	24850	1.41	20240315	0.00	N	036220	500	71 억		21612	N	N	0	N	00	N
83	20240315	150400	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25200	-1000	5	-3.82	37660493550	1415601	56.97	25950	28200	25000	34050	18350	26200	26603.94	0.15	0	289	30600	28400	27200	25000	23800	27800	24400	71	7850	500	18340	50	1	14104416	3554	0.00	0.00	12	10.04	0.00	0.00	45000	20240313	-44.00	2095	20160426	1102.86	45000	-44.00	20240313	25000	0.80	20240315	45000	-44.00	20240313	25000	0.80	20240315	0.00	N	036220	500	71 억		21612	N	N	0	N	00	N
84	20240315	140357	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25250	-950	5	-3.63	34765168550	1300292	52.33	25950	28200	25100	34050	18350	26200	26736.50	0.15	0	288	30600	28400	27200	25000	23800	27800	24400	71	7850	500	18340	50	1	14104416	3561	0.00	0.00	12	9.22	0.00	0.00	45000	20240313	-43.89	2095	20160426	1105.25	45000	-43.89	20240313	25100	0.60	20240315	45000	-43.89	20240313	25100	0.60	20240315	0.00	N	036220	500	71 억		21612	N	N	0	N	00	N
85	20240315	130421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25700	-500	5	-1.91	32946709200	1228831	49.45	25950	28200	25500	34050	18350	26200	26811.50	0.15	0	288	30600	28400	27200	25000	23800	27800	24400	71	7850	500	18340	50	1	14104416	3625	0.00	0.00	12	8.71	0.00	0.00	45000	20240313	-42.89	2095	20160426	1126.73	45000	-42.89	20240313	25500	0.78	20240315	45000	-42.89	20240313	25500	0.78	20240315	0.00	N	036220	500	71 억		21612	N	N	0	N	00	N
86	20240315	120422	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25850	-350	5	-1.34	31388508150	1168190	47.01	25950	28200	25500	34050	18350	26200	26869.44	0.15	0	289	30600	28400	27200	25000	23800	27800	24400	71	7850	500	18340	50	1	14104416	3646	0.00	0.00	12	8.28	0.00	0.00	45000	20240313	-42.56	2095	20160426	1133.89	45000	-42.56	20240313	25500	1.37	20240315	45000	-42.56	20240313	25500	1.37	20240315	0.00	N	036220	500	71 억		21612	N	N	0	N	00	N
87	20240315	110415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	26450	250	2	0.95	27885174350	1033409	41.59	25950	28200	25650	34050	18350	26200	26983.80	0.15	0	608	30600	28400	27200	25000	23800	27800	24400	71	7850	500	18340	50	1	14104416	3731	0.00	0.00	12	7.33	0.00	0.00	45000	20240313	-41.22	2095	20160426	1162.53	45000	-41.22	20240313	25650	3.12	20240315	45000	-41.22	20240313	25650	3.12	20240315	0.00	N	036220	500	71 억		21612	N	N	0	N	00	N
88	20240315	100419	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	26450	250	2	0.95	22093487350	817567	32.90	25950	28200	25650	34050	18350	26200	27023.62	0.15	0	340	30600	28400	27200	25000	23800	27800	24400	71	7850	500	18340	50	1	14104416	3731	0.00	0.00	12	5.80	0.00	0.00	45000	20240313	-41.22	2095	20160426	1162.53	45000	-41.22	20240313	25650	3.12	20240315	45000	-41.22	20240313	25650	3.12	20240315	0.00	N	036220	500	71 억		21612	N	N	0	N	00	N
89	20240315	090421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	26100	-100	5	-0.38	1244988000	48215	1.94	25950	26100	25650	34050	18350	26200	25820.32	0.15	0	3231	30600	28400	27200	25000	23800	27800	24400	71	7850	500	18340	50	1	14104416	3681	0.00	0.00	12	0.34	0.00	0.00	45000	20240313	-42.00	2095	20160426	1145.82	45000	-42.00	20240313	25650	1.75	20240315	45000	-42.00	20240313	25650	1.75	20240315	0.00	N	036220	500	71 억		21612	N	N	0	N	00	N