KissMeData/036220/price/prices-20240601.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	20240628	160438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15510	180	2	1.17	905268280	57877	244.87	15240	15860	15240	19920	10740	15330	15641.47	0.33	0	10952	15623	15476	15273	15126	14923	15550	15200	73	4590	500	10730	10	1	14489416	2247	0.00	0.00	12	0.40	0.00	0.00	45000	20240313	-65.53	2095	20160426	640.33	45000	-65.53	20240313	13090	18.49	20240612	45000	-65.53	20240313	13090	18.49	20240612	0.18	N	036220	500	73 억		48442	N	N	0	N	00	N
3	20240628	150448	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15630	300	2	1.96	796737040	50912	215.40	15240	15860	15240	19920	10740	15330	15649.30	0.33	0	10752	15623	15476	15273	15126	14923	15550	15200	73	4590	500	10730	10	1	14489416	2265	0.00	0.00	12	0.35	0.00	0.00	45000	20240313	-65.27	2095	20160426	646.06	45000	-65.27	20240313	13090	19.40	20240612	45000	-65.27	20240313	13090	19.40	20240612	0.18	N	036220	500	73 억		48442	N	N	0	N	00	N
4	20240628	140445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15720	390	2	2.54	701288210	44816	189.61	15240	15860	15240	19920	10740	15330	15648.17	0.33	0	11919	15623	15476	15273	15126	14923	15550	15200	73	4590	500	10730	10	1	14489416	2278	0.00	0.00	12	0.31	0.00	0.00	45000	20240313	-65.07	2095	20160426	650.36	45000	-65.07	20240313	13090	20.09	20240612	45000	-65.07	20240313	13090	20.09	20240612	0.18	N	036220	500	73 억		48442	N	N	0	N	00	N
5	20240628	130447	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15740	410	2	2.67	668322310	42719	180.74	15240	15860	15240	19920	10740	15330	15644.62	0.33	0	12018	15623	15476	15273	15126	14923	15550	15200	73	4590	500	10730	10	1	14489416	2281	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-65.02	2095	20160426	651.31	45000	-65.02	20240313	13090	20.24	20240612	45000	-65.02	20240313	13090	20.24	20240612	0.18	N	036220	500	73 억		48442	N	N	0	N	00	N
6	20240628	120445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15710	380	2	2.48	521759150	33444	141.50	15240	15810	15240	19920	10740	15330	15600.98	0.33	0	8891	15623	15476	15273	15126	14923	15550	15200	73	4590	500	10730	10	1	14489416	2276	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-65.09	2095	20160426	649.88	45000	-65.09	20240313	13090	20.02	20240612	45000	-65.09	20240313	13090	20.02	20240612	0.18	N	036220	500	73 억		48442	N	N	0	N	00	N
7	20240628	110440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15650	320	2	2.09	461627340	29605	125.25	15240	15810	15240	19920	10740	15330	15592.88	0.33	0	8163	15623	15476	15273	15126	14923	15550	15200	73	4590	500	10730	10	1	14489416	2268	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-65.22	2095	20160426	647.02	45000	-65.22	20240313	13090	19.56	20240612	45000	-65.22	20240313	13090	19.56	20240612	0.18	N	036220	500	73 억		48442	N	N	0	N	00	N
8	20240628	100438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	270	2	1.76	409105310	26247	111.05	15240	15810	15240	19920	10740	15330	15586.75	0.33	0	7883	15623	15476	15273	15126	14923	15550	15200	73	4590	500	10730	10	1	14489416	2260	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-65.33	2095	20160426	644.63	45000	-65.33	20240313	13090	19.17	20240612	45000	-65.33	20240313	13090	19.17	20240612	0.18	N	036220	500	73 억		48442	N	N	0	N	00	N
9	20240628	090438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15390	60	2	0.39	29732630	1949	8.25	15240	15390	15240	19920	10740	15330	15255.33	0.33	0	753	15623	15476	15273	15126	14923	15550	15200	73	4590	500	10730	10	1	14489416	2230	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-65.80	2095	20160426	634.61	45000	-65.80	20240313	13090	17.57	20240612	45000	-65.80	20240313	13090	17.57	20240612	0.18	N	036220	500	73 억		48442	N	N	0	N	00	N
10	20240627	160433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15330	30	2	0.20	355644190	23350	48.36	15290	15420	15070	19890	10710	15300	15230.96	0.32	0	1960	15746	15522	15186	14962	14626	15635	15075	73	4590	500	10710	10	1	14489416	2221	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-65.93	2095	20160426	631.74	45000	-65.93	20240313	13090	17.11	20240612	45000	-65.93	20240313	13090	17.11	20240612	0.15	N	036220	500	73 억		46478	N	N	0	N	00	N
11	20240627	150439	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15390	90	2	0.59	329836090	21669	44.88	15290	15420	15070	19890	10710	15300	15221.56	0.32	0	1651	15746	15522	15186	14962	14626	15635	15075	73	4590	500	10710	10	1	14489416	2230	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-65.80	2095	20160426	634.61	45000	-65.80	20240313	13090	17.57	20240612	45000	-65.80	20240313	13090	17.57	20240612	0.15	N	036220	500	73 억		46478	N	N	0	N	00	N
12	20240627	140436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15140	-160	5	-1.05	209936560	13853	28.69	15290	15290	15070	19890	10710	15300	15154.59	0.32	0	-2237	15746	15522	15186	14962	14626	15635	15075	73	4590	500	10710	10	1	14489416	2194	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-66.36	2095	20160426	622.67	45000	-66.36	20240313	13090	15.66	20240612	45000	-66.36	20240313	13090	15.66	20240612	0.15	N	036220	500	73 억		46478	N	N	0	N	00	N
13	20240627	130437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15140	-160	5	-1.05	197033100	12999	26.92	15290	15290	15070	19890	10710	15300	15157.56	0.32	0	-2227	15746	15522	15186	14962	14626	15635	15075	73	4590	500	10710	10	1	14489416	2194	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-66.36	2095	20160426	622.67	45000	-66.36	20240313	13090	15.66	20240612	45000	-66.36	20240313	13090	15.66	20240612	0.15	N	036220	500	73 억		46478	N	N	0	N	00	N
14	20240627	120439	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15110	-190	5	-1.24	180418300	11898	24.64	15290	15290	15070	19890	10710	15300	15163.75	0.32	0	-2177	15746	15522	15186	14962	14626	15635	15075	73	4590	500	10710	10	1	14489416	2189	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-66.42	2095	20160426	621.24	45000	-66.42	20240313	13090	15.43	20240612	45000	-66.42	20240313	13090	15.43	20240612	0.15	N	036220	500	73 억		46478	N	N	0	N	00	N
15	20240627	110437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15070	-230	5	-1.50	161899450	10670	22.10	15290	15290	15070	19890	10710	15300	15173.33	0.32	0	-2174	15746	15522	15186	14962	14626	15635	15075	73	4590	500	10710	10	1	14489416	2184	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-66.51	2095	20160426	619.33	45000	-66.51	20240313	13090	15.13	20240612	45000	-66.51	20240313	13090	15.13	20240612	0.15	N	036220	500	73 억		46478	N	N	0	N	00	N
16	20240627	100437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15250	-50	5	-0.33	145271200	9573	19.83	15290	15290	15070	19890	10710	15300	15175.10	0.32	0	-2169	15746	15522	15186	14962	14626	15635	15075	73	4590	500	10710	10	1	14489416	2210	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-66.11	2095	20160426	627.92	45000	-66.11	20240313	13090	16.50	20240612	45000	-66.11	20240313	13090	16.50	20240612	0.15	N	036220	500	73 억		46478	N	N	0	N	00	N
17	20240627	090437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15120	-180	5	-1.18	11618860	766	1.59	15290	15290	15120	19890	10710	15300	15168.22	0.32	0	-102	15746	15522	15186	14962	14626	15635	15075	73	4590	500	10710	10	1	14489416	2191	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-66.40	2095	20160426	621.72	45000	-66.40	20240313	13090	15.51	20240612	45000	-66.40	20240313	13090	15.51	20240612	0.15	N	036220	500	73 억		46478	N	N	0	N	00	N
18	20240626	160436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	460	2	3.10	727957470	47917	82.84	14850	15410	14850	19290	10390	14840	15191.98	0.28	0	6590	15660	15250	15010	14600	14360	15130	14480	73	4450	500	10380	10	1	14489416	2217	0.00	0.00	12	0.33	0.00	0.00	45000	20240313	-66.00	2095	20160426	630.31	45000	-66.00	20240313	13090	16.88	20240612	45000	-66.00	20240313	13090	16.88	20240612	0.17	N	036220	500	73 억		39915	N	N	0	N	00	N
19	20240626	150437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15170	330	2	2.22	671374770	44197	76.41	14850	15410	14850	19290	10390	14840	15190.51	0.28	0	6703	15660	15250	15010	14600	14360	15130	14480	73	4450	500	10380	10	1	14489416	2198	0.00	0.00	12	0.31	0.00	0.00	45000	20240313	-66.29	2095	20160426	624.11	45000	-66.29	20240313	13090	15.89	20240612	45000	-66.29	20240313	13090	15.89	20240612	0.17	N	036220	500	73 억		39915	N	N	0	N	00	N
20	20240626	140436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15250	410	2	2.76	607689700	40001	69.16	14850	15410	14850	19290	10390	14840	15191.86	0.28	0	7182	15660	15250	15010	14600	14360	15130	14480	73	4450	500	10380	10	1	14489416	2210	0.00	0.00	12	0.28	0.00	0.00	45000	20240313	-66.11	2095	20160426	627.92	45000	-66.11	20240313	13090	16.50	20240612	45000	-66.11	20240313	13090	16.50	20240612	0.17	N	036220	500	73 억		39915	N	N	0	N	00	N
21	20240626	130438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15160	320	2	2.16	563630830	37095	64.13	14850	15410	14850	19290	10390	14840	15194.25	0.28	0	8454	15660	15250	15010	14600	14360	15130	14480	73	4450	500	10380	10	1	14489416	2197	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-66.31	2095	20160426	623.63	45000	-66.31	20240313	13090	15.81	20240612	45000	-66.31	20240313	13090	15.81	20240612	0.17	N	036220	500	73 억		39915	N	N	0	N	00	N
22	20240626	120436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15290	450	2	3.03	535944470	35268	60.97	14850	15410	14850	19290	10390	14840	15196.34	0.28	0	9346	15660	15250	15010	14600	14360	15130	14480	73	4450	500	10380	10	1	14489416	2215	0.00	0.00	12	0.24	0.00	0.00	45000	20240313	-66.02	2095	20160426	629.83	45000	-66.02	20240313	13090	16.81	20240612	45000	-66.02	20240313	13090	16.81	20240612	0.17	N	036220	500	73 억		39915	N	N	0	N	00	N
23	20240626	110437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15270	430	2	2.90	468543080	30836	53.31	14850	15410	14850	19290	10390	14840	15194.68	0.28	0	9831	15660	15250	15010	14600	14360	15130	14480	73	4450	500	10380	10	1	14489416	2213	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-66.07	2095	20160426	628.88	45000	-66.07	20240313	13090	16.65	20240612	45000	-66.07	20240313	13090	16.65	20240612	0.17	N	036220	500	73 억		39915	N	N	0	N	00	N
24	20240626	100437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15180	340	2	2.29	288978640	19083	32.99	14850	15310	14850	19290	10390	14840	15143.25	0.28	0	5654	15660	15250	15010	14600	14360	15130	14480	73	4450	500	10380	10	1	14489416	2199	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-66.27	2095	20160426	624.58	45000	-66.27	20240313	13090	15.97	20240612	45000	-66.27	20240313	13090	15.97	20240612	0.17	N	036220	500	73 억		39915	N	N	0	N	00	N
25	20240626	090436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14900	60	2	0.40	17270040	1160	2.01	14850	14970	14850	19290	10390	14840	14887.97	0.28	0	-74	15660	15250	15010	14600	14360	15130	14480	73	4450	500	10380	10	1	14489416	2159	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-66.89	2095	20160426	611.22	45000	-66.89	20240313	13090	13.83	20240612	45000	-66.89	20240313	13090	13.83	20240612	0.17	N	036220	500	73 억		39915	N	N	0	N	00	N
26	20240625	160435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14840	-560	5	-3.64	864757980	57494	75.32	15400	15420	14770	20000	10780	15400	15041.49	0.41	0	-20068	16000	15700	15170	14870	14340	15850	15020	73	4600	500	10780	10	1	14489416	2150	0.00	0.00	12	0.40	0.00	0.00	45000	20240313	-67.02	2095	20160426	608.35	45000	-67.02	20240313	13090	13.37	20240612	45000	-67.02	20240313	13090	13.37	20240612	0.16	N	036220	500	73 억		59852	N	N	0	N	00	N
27	20240625	150436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14820	-580	5	-3.77	821711370	54597	71.52	15400	15420	14770	20000	10780	15400	15050.49	0.41	0	-19226	16000	15700	15170	14870	14340	15850	15020	73	4600	500	10780	10	1	14489416	2147	0.00	0.00	12	0.38	0.00	0.00	45000	20240313	-67.07	2095	20160426	607.40	45000	-67.07	20240313	13090	13.22	20240612	45000	-67.07	20240313	13090	13.22	20240612	0.16	N	036220	500	73 억		59852	N	N	0	N	00	N
28	20240625	140436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15040	-360	5	-2.34	698909450	46324	60.69	15400	15420	14870	20000	10780	15400	15087.42	0.41	0	-14433	16000	15700	15170	14870	14340	15850	15020	73	4600	500	10780	10	1	14489416	2179	0.00	0.00	12	0.32	0.00	0.00	45000	20240313	-66.58	2095	20160426	617.90	45000	-66.58	20240313	13090	14.90	20240612	45000	-66.58	20240313	13090	14.90	20240612	0.16	N	036220	500	73 억		59852	N	N	0	N	00	N
29	20240625	130436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14880	-520	5	-3.38	569655750	37722	49.42	15400	15420	14880	20000	10780	15400	15101.42	0.41	0	-12241	16000	15700	15170	14870	14340	15850	15020	73	4600	500	10780	10	1	14489416	2156	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-66.93	2095	20160426	610.26	45000	-66.93	20240313	13090	13.67	20240612	45000	-66.93	20240313	13090	13.67	20240612	0.16	N	036220	500	73 억		59852	N	N	0	N	00	N
30	20240625	120438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14900	-500	5	-3.25	523498150	34624	45.36	15400	15420	14890	20000	10780	15400	15119.52	0.41	0	-11496	16000	15700	15170	14870	14340	15850	15020	73	4600	500	10780	10	1	14489416	2159	0.00	0.00	12	0.24	0.00	0.00	45000	20240313	-66.89	2095	20160426	611.22	45000	-66.89	20240313	13090	13.83	20240612	45000	-66.89	20240313	13090	13.83	20240612	0.16	N	036220	500	73 억		59852	N	N	0	N	00	N
31	20240625	110439	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15000	-400	5	-2.60	417166200	27533	36.07	15400	15420	14930	20000	10780	15400	15151.50	0.41	0	-9422	16000	15700	15170	14870	14340	15850	15020	73	4600	500	10780	10	1	14489416	2173	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-66.67	2095	20160426	615.99	45000	-66.67	20240313	13090	14.59	20240612	45000	-66.67	20240313	13090	14.59	20240612	0.16	N	036220	500	73 억		59852	N	N	0	N	00	N
32	20240625	100436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15020	-380	5	-2.47	258342450	16963	22.22	15400	15420	15010	20000	10780	15400	15229.76	0.41	0	-5871	16000	15700	15170	14870	14340	15850	15020	73	4600	500	10780	10	1	14489416	2176	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-66.62	2095	20160426	616.95	45000	-66.62	20240313	13090	14.74	20240612	45000	-66.62	20240313	13090	14.74	20240612	0.16	N	036220	500	73 억		59852	N	N	0	N	00	N
33	20240625	090436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15210	-190	5	-1.23	78973710	5138	6.73	15400	15400	15210	20000	10780	15400	15370.52	0.41	0	-1828	16000	15700	15170	14870	14340	15850	15020	73	4600	500	10780	10	1	14489416	2204	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-66.20	2095	20160426	626.01	45000	-66.20	20240313	13090	16.20	20240612	45000	-66.20	20240313	13090	16.20	20240612	0.16	N	036220	500	73 억		59852	N	N	0	N	00	N
34	20240624	160434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15400	780	2	5.34	1146319900	75641	81.68	14710	15470	14640	19000	10240	14620	15154.26	0.28	0	19680	15726	15172	14816	14262	13906	15450	14540	73	4380	500	10230	10	1	14489416	2231	0.00	0.00	12	0.52	0.00	0.00	45000	20240313	-65.78	2095	20160426	635.08	45000	-65.78	20240313	13090	17.65	20240612	45000	-65.78	20240313	13090	17.65	20240612	0.15	N	036220	500	73 억		40212	N	N	0	N	00	N
35	20240624	150435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15430	810	2	5.54	1091723630	72093	77.85	14710	15470	14640	19000	10240	14620	15143.27	0.28	0	19890	15726	15172	14816	14262	13906	15450	14540	73	4380	500	10230	10	1	14489416	2236	0.00	0.00	12	0.50	0.00	0.00	45000	20240313	-65.71	2095	20160426	636.52	45000	-65.71	20240313	13090	17.88	20240612	45000	-65.71	20240313	13090	17.88	20240612	0.15	N	036220	500	73 억		40212	N	N	0	N	00	N
36	20240624	140435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	680	2	4.65	918937810	60831	65.69	14710	15350	14640	19000	10240	14620	15106.41	0.28	0	13730	15726	15172	14816	14262	13906	15450	14540	73	4380	500	10230	10	1	14489416	2217	0.00	0.00	12	0.42	0.00	0.00	45000	20240313	-66.00	2095	20160426	630.31	45000	-66.00	20240313	13090	16.88	20240612	45000	-66.00	20240313	13090	16.88	20240612	0.15	N	036220	500	73 억		40212	N	N	0	N	00	N
37	20240624	130434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15240	620	2	4.24	798520460	52963	57.19	14710	15350	14640	19000	10240	14620	15076.95	0.28	0	14311	15726	15172	14816	14262	13906	15450	14540	73	4380	500	10230	10	1	14489416	2208	0.00	0.00	12	0.37	0.00	0.00	45000	20240313	-66.13	2095	20160426	627.45	45000	-66.13	20240313	13090	16.42	20240612	45000	-66.13	20240313	13090	16.42	20240612	0.15	N	036220	500	73 억		40212	N	N	0	N	00	N
38	20240624	120435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15090	470	2	3.21	647371750	43050	46.49	14710	15300	14640	19000	10240	14620	15037.67	0.28	0	9127	15726	15172	14816	14262	13906	15450	14540	73	4380	500	10230	10	1	14489416	2186	0.00	0.00	12	0.30	0.00	0.00	45000	20240313	-66.47	2095	20160426	620.29	45000	-66.47	20240313	13090	15.28	20240612	45000	-66.47	20240313	13090	15.28	20240612	0.15	N	036220	500	73 억		40212	N	N	0	N	00	N
39	20240624	110437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15110	490	2	3.35	443309510	29613	31.98	14710	15150	14640	19000	10240	14620	14970.10	0.28	0	6073	15726	15172	14816	14262	13906	15450	14540	73	4380	500	10230	10	1	14489416	2189	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-66.42	2095	20160426	621.24	45000	-66.42	20240313	13090	15.43	20240612	45000	-66.42	20240313	13090	15.43	20240612	0.15	N	036220	500	73 억		40212	N	N	0	N	00	N
40	20240624	100435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15050	430	2	2.94	250326660	16795	18.14	14710	15150	14640	19000	10240	14620	14904.83	0.28	0	5402	15726	15172	14816	14262	13906	15450	14540	73	4380	500	10230	10	1	14489416	2181	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-66.56	2095	20160426	618.38	45000	-66.56	20240313	13090	14.97	20240612	45000	-66.56	20240313	13090	14.97	20240612	0.15	N	036220	500	73 억		40212	N	N	0	N	00	N
41	20240624	090435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14900	280	2	1.92	18354890	1239	1.34	14710	14900	14710	19000	10240	14620	14814.28	0.28	0	-389	15726	15172	14816	14262	13906	15450	14540	73	4380	500	10230	10	1	14489416	2159	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-66.89	2095	20160426	611.22	45000	-66.89	20240313	13090	13.83	20240612	45000	-66.89	20240313	13090	13.83	20240612	0.15	N	036220	500	73 억		40212	N	N	0	N	00	N
42	20240621	160422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14620	200	2	1.39	1380079960	92135	109.34	14550	15370	14460	18740	10100	14420	14979.56	0.31	0	-5481	15333	14876	14643	14186	13953	14760	14070	73	4320	500	10090	10	1	14489416	2118	0.00	0.00	12	0.64	0.00	0.00	45000	20240313	-67.51	2095	20160426	597.85	45000	-67.51	20240313	13090	11.69	20240612	45000	-67.51	20240313	13090	11.69	20240612	0.22	N	036220	500	73 억		45561	N	N	0	N	00	N
43	20240621	150421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14650	230	2	1.60	1329266560	88657	105.21	14550	15370	14460	18740	10100	14420	14993.36	0.31	0	-5096	15333	14876	14643	14186	13953	14760	14070	73	4320	500	10090	10	1	14489416	2123	0.00	0.00	12	0.61	0.00	0.00	45000	20240313	-67.44	2095	20160426	599.28	45000	-67.44	20240313	13090	11.92	20240612	45000	-67.44	20240313	13090	11.92	20240612	0.22	N	036220	500	73 억		45561	N	N	0	N	00	N
44	20240621	140421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14860	440	2	3.05	1150210520	76513	90.80	14550	15370	14460	18740	10100	14420	15032.88	0.31	0	-1084	15333	14876	14643	14186	13953	14760	14070	73	4320	500	10090	10	1	14489416	2153	0.00	0.00	12	0.53	0.00	0.00	45000	20240313	-66.98	2095	20160426	609.31	45000	-66.98	20240313	13090	13.52	20240612	45000	-66.98	20240313	13090	13.52	20240612	0.22	N	036220	500	73 억		45561	N	N	0	N	00	N
45	20240621	130422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14860	440	2	3.05	1045695740	69465	82.44	14550	15370	14460	18740	10100	14420	15053.56	0.31	0	1324	15333	14876	14643	14186	13953	14760	14070	73	4320	500	10090	10	1	14489416	2153	0.00	0.00	12	0.48	0.00	0.00	45000	20240313	-66.98	2095	20160426	609.31	45000	-66.98	20240313	13090	13.52	20240612	45000	-66.98	20240313	13090	13.52	20240612	0.22	N	036220	500	73 억		45561	N	N	0	N	00	N
46	20240621	120423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15000	580	2	4.02	1010617210	67110	79.64	14550	15370	14460	18740	10100	14420	15059.12	0.31	0	1477	15333	14876	14643	14186	13953	14760	14070	73	4320	500	10090	10	1	14489416	2173	0.00	0.00	12	0.46	0.00	0.00	45000	20240313	-66.67	2095	20160426	615.99	45000	-66.67	20240313	13090	14.59	20240612	45000	-66.67	20240313	13090	14.59	20240612	0.22	N	036220	500	73 억		45561	N	N	0	N	00	N
47	20240621	110423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14950	530	2	3.68	959615710	63691	75.59	14550	15370	14460	18740	10100	14420	15066.74	0.31	0	1356	15333	14876	14643	14186	13953	14760	14070	73	4320	500	10090	10	1	14489416	2166	0.00	0.00	12	0.44	0.00	0.00	45000	20240313	-66.78	2095	20160426	613.60	45000	-66.78	20240313	13090	14.21	20240612	45000	-66.78	20240313	13090	14.21	20240612	0.22	N	036220	500	73 억		45561	N	N	0	N	00	N
48	20240621	100420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15130	710	2	4.92	794097580	52647	62.48	14550	15370	14460	18740	10100	14420	15083.43	0.31	0	2389	15333	14876	14643	14186	13953	14760	14070	73	4320	500	10090	10	1	14489416	2192	0.00	0.00	12	0.36	0.00	0.00	45000	20240313	-66.38	2095	20160426	622.20	45000	-66.38	20240313	13090	15.58	20240612	45000	-66.38	20240313	13090	15.58	20240612	0.22	N	036220	500	73 억		45561	N	N	0	N	00	N
49	20240621	090424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14560	140	2	0.97	56592700	3878	4.60	14550	14700	14460	18740	10100	14420	14593.27	0.31	0	547	15333	14876	14643	14186	13953	14760	14070	73	4320	500	10090	10	1	14489416	2110	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-67.64	2095	20160426	594.99	45000	-67.64	20240313	13090	11.23	20240612	45000	-67.64	20240313	13090	11.23	20240612	0.22	N	036220	500	73 억		45561	N	N	0	N	00	N
50	20240620	160421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14420	-790	5	-5.19	1224983800	83593	27.03	14900	15100	14410	19770	10650	15210	14654.42	0.31	0	991	17190	16200	14910	13920	12630	16695	14415	73	4560	500	10640	10	1	14489416	2089	0.00	0.00	12	0.58	0.00	0.00	45000	20240313	-67.96	2095	20160426	588.31	45000	-67.96	20240313	13090	10.16	20240612	45000	-67.96	20240313	13090	10.16	20240612	0.24	N	036220	500	73 억		44850	N	N	0	N	00	N
51	20240620	150421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14470	-740	5	-4.87	1178232120	80354	25.99	14900	15100	14410	19770	10650	15210	14663.02	0.31	0	1299	17190	16200	14910	13920	12630	16695	14415	73	4560	500	10640	10	1	14489416	2097	0.00	0.00	12	0.55	0.00	0.00	45000	20240313	-67.84	2095	20160426	590.69	45000	-67.84	20240313	13090	10.54	20240612	45000	-67.84	20240313	13090	10.54	20240612	0.24	N	036220	500	73 억		44850	N	N	0	N	00	N
52	20240620	140420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14530	-680	5	-4.47	1038564490	70710	22.87	14900	15100	14470	19770	10650	15210	14687.66	0.31	0	5280	17190	16200	14910	13920	12630	16695	14415	73	4560	500	10640	10	1	14489416	2105	0.00	0.00	12	0.49	0.00	0.00	45000	20240313	-67.71	2095	20160426	593.56	45000	-67.71	20240313	13090	11.00	20240612	45000	-67.71	20240313	13090	11.00	20240612	0.24	N	036220	500	73 억		44850	N	N	0	N	00	N
53	20240620	130421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14550	-660	5	-4.34	939458580	63893	20.66	14900	15100	14470	19770	10650	15210	14703.62	0.31	0	5841	17190	16200	14910	13920	12630	16695	14415	73	4560	500	10640	10	1	14489416	2108	0.00	0.00	12	0.44	0.00	0.00	45000	20240313	-67.67	2095	20160426	594.51	45000	-67.67	20240313	13090	11.15	20240612	45000	-67.67	20240313	13090	11.15	20240612	0.24	N	036220	500	73 억		44850	N	N	0	N	00	N
54	20240620	120420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14600	-610	5	-4.01	867781430	59008	19.08	14900	15100	14470	19770	10650	15210	14706.17	0.31	0	6410	17190	16200	14910	13920	12630	16695	14415	73	4560	500	10640	10	1	14489416	2115	0.00	0.00	12	0.41	0.00	0.00	45000	20240313	-67.56	2095	20160426	596.90	45000	-67.56	20240313	13090	11.54	20240612	45000	-67.56	20240313	13090	11.54	20240612	0.24	N	036220	500	73 억		44850	N	N	0	N	00	N
55	20240620	110422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14630	-580	5	-3.81	790356460	53703	17.37	14900	15100	14470	19770	10650	15210	14717.18	0.31	0	6888	17190	16200	14910	13920	12630	16695	14415	73	4560	500	10640	10	1	14489416	2120	0.00	0.00	12	0.37	0.00	0.00	45000	20240313	-67.49	2095	20160426	598.33	45000	-67.49	20240313	13090	11.76	20240612	45000	-67.49	20240313	13090	11.76	20240612	0.24	N	036220	500	73 억		44850	N	N	0	N	00	N
56	20240620	100422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14810	-400	5	-2.63	680306540	46187	14.94	14900	15100	14470	19770	10650	15210	14729.39	0.31	0	4675	17190	16200	14910	13920	12630	16695	14415	73	4560	500	10640	10	1	14489416	2146	0.00	0.00	12	0.32	0.00	0.00	45000	20240313	-67.09	2095	20160426	606.92	45000	-67.09	20240313	13090	13.14	20240612	45000	-67.09	20240313	13090	13.14	20240612	0.24	N	036220	500	73 억		44850	N	N	0	N	00	N
57	20240620	090427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14840	-370	5	-2.43	171494730	11514	3.72	14900	15100	14710	19770	10650	15210	14894.45	0.31	0	3023	17190	16200	14910	13920	12630	16695	14415	73	4560	500	10640	10	1	14489416	2150	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-67.02	2095	20160426	608.35	45000	-67.02	20240313	13090	13.37	20240612	45000	-67.02	20240313	13090	13.37	20240612	0.24	N	036220	500	73 억		44850	N	N	0	N	00	N
58	20240619	160420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15210	1440	2	10.46	4590602060	306636	92.55	13790	15900	13620	17900	9640	13770	14970.62	0.04	0	40672	15743	14756	14253	13266	12763	14505	13015	73	4130	500	9630	10	1	14489416	2204	0.00	0.00	12	2.12	0.00	0.00	45000	20240313	-66.20	2095	20160426	626.01	45000	-66.20	20240313	13090	16.20	20240612	45000	-66.20	20240313	13090	16.20	20240612	0.24	N	036220	500	73 억		5708	N	N	0	N	00	N
59	20240619	150418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15110	1340	2	9.73	3989734690	267500	80.73	13790	15900	13620	17900	9640	13770	14914.90	0.04	0	29170	15743	14756	14253	13266	12763	14505	13015	73	4130	500	9630	10	1	14489416	2189	0.00	0.00	12	1.85	0.00	0.00	45000	20240313	-66.42	2095	20160426	621.24	45000	-66.42	20240313	13090	15.43	20240612	45000	-66.42	20240313	13090	15.43	20240612	0.24	N	036220	500	73 억		5708	N	N	0	N	00	N
60	20240619	140422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14870	1100	2	7.99	1636569670	113806	34.35	13790	14900	13620	17900	9640	13770	14380.35	0.04	0	27397	15743	14756	14253	13266	12763	14505	13015	73	4130	500	9630	10	1	14489416	2155	0.00	0.00	12	0.79	0.00	0.00	45000	20240313	-66.96	2095	20160426	609.79	45000	-66.96	20240313	13090	13.60	20240612	45000	-66.96	20240313	13090	13.60	20240612	0.24	N	036220	500	73 억		5708	N	N	0	N	00	N
61	20240619	130420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14500	730	2	5.30	1289779900	90314	27.26	13790	14810	13620	17900	9640	13770	14281.06	0.04	0	20942	15743	14756	14253	13266	12763	14505	13015	73	4130	500	9630	10	1	14489416	2101	0.00	0.00	12	0.62	0.00	0.00	45000	20240313	-67.78	2095	20160426	592.12	45000	-67.78	20240313	13090	10.77	20240612	45000	-67.78	20240313	13090	10.77	20240612	0.24	N	036220	500	73 억		5708	N	N	0	N	00	N
62	20240619	120418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14450	680	2	4.94	880120320	62280	18.80	13790	14470	13620	17900	9640	13770	14131.67	0.04	0	12911	15743	14756	14253	13266	12763	14505	13015	73	4130	500	9630	10	1	14489416	2094	0.00	0.00	12	0.43	0.00	0.00	45000	20240313	-67.89	2095	20160426	589.74	45000	-67.89	20240313	13090	10.39	20240612	45000	-67.89	20240313	13090	10.39	20240612	0.24	N	036220	500	73 억		5708	N	N	0	N	00	N
63	20240619	110420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14260	490	2	3.56	694419460	49341	14.89	13790	14460	13620	17900	9640	13770	14073.88	0.04	0	10854	15743	14756	14253	13266	12763	14505	13015	73	4130	500	9630	10	1	14489416	2066	0.00	0.00	12	0.34	0.00	0.00	45000	20240313	-68.31	2095	20160426	580.67	45000	-68.31	20240313	13090	8.94	20240612	45000	-68.31	20240313	13090	8.94	20240612	0.24	N	036220	500	73 억		5708	N	N	0	N	00	N
64	20240619	100422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13930	160	2	1.16	277080330	20032	6.05	13790	13980	13620	17900	9640	13770	13831.89	0.04	0	6342	15743	14756	14253	13266	12763	14505	13015	73	4130	500	9630	10	1	14489416	2018	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-69.04	2095	20160426	564.92	45000	-69.04	20240313	13090	6.42	20240612	45000	-69.04	20240313	13090	6.42	20240612	0.24	N	036220	500	73 억		5708	N	N	0	N	00	N
65	20240619	090426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13640	-130	5	-0.94	55113270	4016	1.21	13790	13790	13620	17900	9640	13770	13723.42	0.04	0	368	15743	14756	14253	13266	12763	14505	13015	73	4130	500	9630	10	1	14489416	1976	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-69.69	2095	20160426	551.07	45000	-69.69	20240313	13090	4.20	20240612	45000	-69.69	20240313	13090	4.20	20240612	0.24	N	036220	500	73 억		5708	N	N	0	N	00	N
66	20240618	160417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13770	350	2	2.61	4774744090	330518	1077.59	14100	15240	13750	17440	9400	13420	14446.45	0.16	0	-16174	13746	13582	13426	13262	13106	13665	13345	73	4020	500	9390	10	1	14489416	1995	0.00	0.00	12	2.28	0.00	0.00	45000	20240313	-69.40	2095	20160426	557.28	45000	-69.40	20240313	13090	5.19	20240612	45000	-69.40	20240313	13090	5.19	20240612	0.24	N	036220	500	73 억		22518	N	N	0	N	00	N
67	20240618	150414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13890	470	2	3.50	4666915450	322702	1052.11	14100	15240	13750	17440	9400	13420	14462.00	0.16	0	-16961	13746	13582	13426	13262	13106	13665	13345	73	4020	500	9390	10	1	14489416	2013	0.00	0.00	12	2.23	0.00	0.00	45000	20240313	-69.13	2095	20160426	563.01	45000	-69.13	20240313	13090	6.11	20240612	45000	-69.13	20240313	13090	6.11	20240612	0.24	N	036220	500	73 억		22518	N	N	0	N	00	N
68	20240618	140416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13960	540	2	4.02	4543888650	313810	1023.12	14100	15240	13800	17440	9400	13420	14479.74	0.16	0	-17155	13746	13582	13426	13262	13106	13665	13345	73	4020	500	9390	10	1	14489416	2023	0.00	0.00	12	2.17	0.00	0.00	45000	20240313	-68.98	2095	20160426	566.35	45000	-68.98	20240313	13090	6.65	20240612	45000	-68.98	20240313	13090	6.65	20240612	0.24	N	036220	500	73 억		22518	N	N	0	N	00	N
69	20240618	130419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13890	470	2	3.50	4481051900	309307	1008.43	14100	15240	13800	17440	9400	13420	14487.39	0.16	0	-17131	13746	13582	13426	13262	13106	13665	13345	73	4020	500	9390	10	1	14489416	2013	0.00	0.00	12	2.13	0.00	0.00	45000	20240313	-69.13	2095	20160426	563.01	45000	-69.13	20240313	13090	6.11	20240612	45000	-69.13	20240313	13090	6.11	20240612	0.24	N	036220	500	73 억		22518	N	N	0	N	00	N
70	20240618	120419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13990	570	2	4.25	4372197120	301458	982.84	14100	15240	13800	17440	9400	13420	14503.50	0.16	0	-17117	13746	13582	13426	13262	13106	13665	13345	73	4020	500	9390	10	1	14489416	2027	0.00	0.00	12	2.08	0.00	0.00	45000	20240313	-68.91	2095	20160426	567.78	45000	-68.91	20240313	13090	6.88	20240612	45000	-68.91	20240313	13090	6.88	20240612	0.24	N	036220	500	73 억		22518	N	N	0	N	00	N
71	20240618	110416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13980	560	2	4.17	4331459730	298541	973.33	14100	15240	13800	17440	9400	13420	14508.76	0.16	0	-16961	13746	13582	13426	13262	13106	13665	13345	73	4020	500	9390	10	1	14489416	2026	0.00	0.00	12	2.06	0.00	0.00	45000	20240313	-68.93	2095	20160426	567.30	45000	-68.93	20240313	13090	6.80	20240612	45000	-68.93	20240313	13090	6.80	20240612	0.24	N	036220	500	73 억		22518	N	N	0	N	00	N
72	20240618	100418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13930	510	2	3.80	4130166940	284016	925.98	14100	15240	13900	17440	9400	13420	14542.02	0.16	0	-16810	13746	13582	13426	13262	13106	13665	13345	73	4020	500	9390	10	1	14489416	2018	0.00	0.00	12	1.96	0.00	0.00	45000	20240313	-69.04	2095	20160426	564.92	45000	-69.04	20240313	13090	6.42	20240612	45000	-69.04	20240313	13090	6.42	20240612	0.24	N	036220	500	73 억		22518	N	N	0	N	00	N
73	20240618	090421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14280	860	2	6.41	456046760	32216	105.03	14100	14400	13900	17440	9400	13420	14155.91	0.16	0	4142	13746	13582	13426	13262	13106	13665	13345	73	4020	500	9390	10	1	14489416	2069	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-68.27	2095	20160426	581.62	45000	-68.27	20240313	13090	9.09	20240612	45000	-68.27	20240313	13090	9.09	20240612	0.24	N	036220	500	73 억		22518	N	N	0	N	00	N
74	20240617	160415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13420	110	2	0.83	306869080	22993	121.92	13310	13590	13270	17300	9320	13310	13345.55	0.12	0	4568	13603	13456	13333	13186	13063	13395	13125	73	3990	500	9310	10	1	14489416	1944	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-70.18	2095	20160426	540.57	45000	-70.18	20240313	13090	2.52	20240612	45000	-70.18	20240313	13090	2.52	20240612	0.23	N	036220	500	73 억		17995	N	N	0	N	00	N
75	20240617	150419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13370	60	2	0.45	265092750	19874	105.38	13310	13590	13270	17300	9320	13310	13338.67	0.12	0	3471	13603	13456	13333	13186	13063	13395	13125	73	3990	500	9310	10	1	14489416	1937	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-70.29	2095	20160426	538.19	45000	-70.29	20240313	13090	2.14	20240612	45000	-70.29	20240313	13090	2.14	20240612	0.23	N	036220	500	73 억		17995	N	N	0	N	00	N
76	20240617	140413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13330	20	2	0.15	180969530	13562	71.91	13310	13590	13270	17300	9320	13310	13343.87	0.12	0	-753	13603	13456	13333	13186	13063	13395	13125	73	3990	500	9310	10	1	14489416	1931	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.38	2095	20160426	536.28	45000	-70.38	20240313	13090	1.83	20240612	45000	-70.38	20240313	13090	1.83	20240612	0.23	N	036220	500	73 억		17995	N	N	0	N	00	N
77	20240617	130413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13350	40	2	0.30	159675760	11965	63.44	13310	13590	13270	17300	9320	13310	13345.24	0.12	0	-731	13603	13456	13333	13186	13063	13395	13125	73	3990	500	9310	10	1	14489416	1934	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-70.33	2095	20160426	537.23	45000	-70.33	20240313	13090	1.99	20240612	45000	-70.33	20240313	13090	1.99	20240612	0.23	N	036220	500	73 억		17995	N	N	0	N	00	N
78	20240617	120414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13330	20	2	0.15	135802840	10178	53.97	13310	13590	13270	17300	9320	13310	13342.78	0.12	0	-1240	13603	13456	13333	13186	13063	13395	13125	73	3990	500	9310	10	1	14489416	1931	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.38	2095	20160426	536.28	45000	-70.38	20240313	13090	1.83	20240612	45000	-70.38	20240313	13090	1.83	20240612	0.23	N	036220	500	73 억		17995	N	N	0	N	00	N
79	20240617	110411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13320	10	2	0.08	121274360	9088	48.19	13310	13590	13270	17300	9320	13310	13344.45	0.12	0	-1104	13603	13456	13333	13186	13063	13395	13125	73	3990	500	9310	10	1	14489416	1930	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-70.40	2095	20160426	535.80	45000	-70.40	20240313	13090	1.76	20240612	45000	-70.40	20240313	13090	1.76	20240612	0.23	N	036220	500	73 억		17995	N	N	0	N	00	N
80	20240617	100414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13400	90	2	0.68	94690700	7091	37.60	13310	13590	13270	17300	9320	13310	13353.65	0.12	0	-1046	13603	13456	13333	13186	13063	13395	13125	73	3990	500	9310	10	1	14489416	1942	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.22	2095	20160426	539.62	45000	-70.22	20240313	13090	2.37	20240612	45000	-70.22	20240313	13090	2.37	20240612	0.23	N	036220	500	73 억		17995	N	N	0	N	00	N
81	20240617	090414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13550	240	2	1.80	29022260	2170	11.51	13310	13590	13270	17300	9320	13310	13374.31	0.12	0	-970	13603	13456	13333	13186	13063	13395	13125	73	3990	500	9310	10	1	14489416	1963	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-69.89	2095	20160426	546.78	45000	-69.89	20240313	13090	3.51	20240612	45000	-69.89	20240313	13090	3.51	20240612	0.23	N	036220	500	73 억		17995	N	N	0	N	00	N
82	20240614	160342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13310	-120	5	-0.89	249997990	18851	67.17	13480	13480	13210	17450	9410	13430	13261.70	0.15	0	-4544	13703	13566	13343	13206	12983	13635	13275	73	4020	500	9400	10	1	14489416	1929	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-70.42	2095	20160426	535.32	45000	-70.42	20240313	13090	1.68	20240612	45000	-70.42	20240313	13090	1.68	20240612	0.21	N	036220	500	73 억		22442	N	N	0	N	00	N
83	20240614	150342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13280	-150	5	-1.12	228009710	17195	61.27	13480	13480	13210	17450	9410	13430	13260.23	0.15	0	-4531	13703	13566	13343	13206	12983	13635	13275	73	4020	500	9400	10	1	14489416	1924	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-70.49	2095	20160426	533.89	45000	-70.49	20240313	13090	1.45	20240612	45000	-70.49	20240313	13090	1.45	20240612	0.21	N	036220	500	73 억		22442	N	N	0	N	00	N
84	20240614	140342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13280	-150	5	-1.12	199982520	15084	53.75	13480	13480	13210	17450	9410	13430	13257.92	0.15	0	-4715	13703	13566	13343	13206	12983	13635	13275	73	4020	500	9400	10	1	14489416	1924	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-70.49	2095	20160426	533.89	45000	-70.49	20240313	13090	1.45	20240612	45000	-70.49	20240313	13090	1.45	20240612	0.21	N	036220	500	73 억		22442	N	N	0	N	00	N
85	20240614	130342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13260	-170	5	-1.27	176517360	13314	47.44	13480	13480	13210	17450	9410	13430	13258.03	0.15	0	-4499	13703	13566	13343	13206	12983	13635	13275	73	4020	500	9400	10	1	14489416	1921	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.53	2095	20160426	532.94	45000	-70.53	20240313	13090	1.30	20240612	45000	-70.53	20240313	13090	1.30	20240612	0.21	N	036220	500	73 억		22442	N	N	0	N	00	N
86	20240614	120344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13250	-180	5	-1.34	151743710	11443	40.77	13480	13480	13210	17450	9410	13430	13260.83	0.15	0	-4206	13703	13566	13343	13206	12983	13635	13275	73	4020	500	9400	10	1	14489416	1920	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-70.56	2095	20160426	532.46	45000	-70.56	20240313	13090	1.22	20240612	45000	-70.56	20240313	13090	1.22	20240612	0.21	N	036220	500	73 억		22442	N	N	0	N	00	N
87	20240614	110407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13300	-130	5	-0.97	97985920	7377	26.29	13480	13480	13220	17450	9410	13430	13282.62	0.15	0	-3946	13703	13566	13343	13206	12983	13635	13275	73	4020	500	9400	10	1	14489416	1927	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.44	2095	20160426	534.84	45000	-70.44	20240313	13090	1.60	20240612	45000	-70.44	20240313	13090	1.60	20240612	0.21	N	036220	500	73 억		22442	N	N	0	N	00	N
88	20240614	100407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13380	-50	5	-0.37	60021460	4512	16.08	13480	13480	13240	17450	9410	13430	13302.63	0.15	0	-2566	13703	13566	13343	13206	12983	13635	13275	73	4020	500	9400	10	1	14489416	1939	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-70.27	2095	20160426	538.66	45000	-70.27	20240313	13090	2.22	20240612	45000	-70.27	20240313	13090	2.22	20240612	0.21	N	036220	500	73 억		22442	N	N	0	N	00	N
89	20240614	090409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13350	-80	5	-0.60	10457460	784	2.79	13480	13480	13300	17450	9410	13430	13338.60	0.15	0	-531	13703	13566	13343	13206	12983	13635	13275	73	4020	500	9400	10	1	14489416	1934	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-70.33	2095	20160426	537.23	45000	-70.33	20240313	13090	1.99	20240612	45000	-70.33	20240313	13090	1.99	20240612	0.21	N	036220	500	73 억		22442	N	N	0	N	00	N
90	20240613	160404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13430	260	2	1.97	360675910	27150	120.04	13170	13480	13120	17120	9220	13170	13284.56	0.09	0	9471	13476	13322	13206	13052	12936	13400	13130	73	3950	500	9210	10	1	14489416	1946	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-70.16	2095	20160426	541.05	45000	-70.16	20240313	13090	2.60	20240612	45000	-70.16	20240313	13090	2.60	20240612	0.21	N	036220	500	73 억		13036	N	N	0	N	00	N
91	20240613	150411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13430	260	2	1.97	332426290	25043	110.72	13170	13480	13120	17120	9220	13170	13274.22	0.09	0	9008	13476	13322	13206	13052	12936	13400	13130	73	3950	500	9210	10	1	14489416	1946	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-70.16	2095	20160426	541.05	45000	-70.16	20240313	13090	2.60	20240612	45000	-70.16	20240313	13090	2.60	20240612	0.21	N	036220	500	73 억		13036	N	N	0	N	00	N
92	20240613	140405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13360	190	2	1.44	270394590	20421	90.29	13170	13400	13120	17120	9220	13170	13241.01	0.09	0	6993	13476	13322	13206	13052	12936	13400	13130	73	3950	500	9210	10	1	14489416	1936	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-70.31	2095	20160426	537.71	45000	-70.31	20240313	13090	2.06	20240612	45000	-70.31	20240313	13090	2.06	20240612	0.21	N	036220	500	73 억		13036	N	N	0	N	00	N
93	20240613	130407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13330	160	2	1.21	232860120	17600	77.81	13170	13400	13120	17120	9220	13170	13230.69	0.09	0	7588	13476	13322	13206	13052	12936	13400	13130	73	3950	500	9210	10	1	14489416	1931	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-70.38	2095	20160426	536.28	45000	-70.38	20240313	13090	1.83	20240612	45000	-70.38	20240313	13090	1.83	20240612	0.21	N	036220	500	73 억		13036	N	N	0	N	00	N
94	20240613	120408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13280	110	2	0.84	183252970	13874	61.34	13170	13300	13120	17120	9220	13170	13208.37	0.09	0	6479	13476	13322	13206	13052	12936	13400	13130	73	3950	500	9210	10	1	14489416	1924	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-70.49	2095	20160426	533.89	45000	-70.49	20240313	13090	1.45	20240612	45000	-70.49	20240313	13090	1.45	20240612	0.21	N	036220	500	73 억		13036	N	N	0	N	00	N
95	20240613	110404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13200	30	2	0.23	117341260	8891	39.31	13170	13300	13120	17120	9220	13170	13197.76	0.09	0	2728	13476	13322	13206	13052	12936	13400	13130	73	3950	500	9210	10	1	14489416	1913	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-70.67	2095	20160426	530.07	45000	-70.67	20240313	13090	0.84	20240612	45000	-70.67	20240313	13090	0.84	20240612	0.21	N	036220	500	73 억		13036	N	N	0	N	00	N
96	20240613	100404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13160	-10	5	-0.08	66040550	5000	22.11	13170	13300	13120	17120	9220	13170	13208.11	0.09	0	291	13476	13322	13206	13052	12936	13400	13130	73	3950	500	9210	10	1	14489416	1907	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-70.76	2095	20160426	528.16	45000	-70.76	20240313	13090	0.53	20240612	45000	-70.76	20240313	13090	0.53	20240612	0.21	N	036220	500	73 억		13036	N	N	0	N	00	N
97	20240613	090409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13280	110	2	0.84	5756200	437	1.93	13170	13300	13170	17120	9220	13170	13172.08	0.09	0	-5	13476	13322	13206	13052	12936	13400	13130	73	3950	500	9210	10	1	14489416	1924	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-70.49	2095	20160426	533.89	45000	-70.49	20240313	13090	1.45	20240612	45000	-70.49	20240313	13090	1.45	20240612	0.21	N	036220	500	73 억		13036	N	N	0	N	00	N
98	20240612	160402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13170	20	2	0.15	295950330	22371	126.12	13120	13360	13090	17090	9210	13150	13229.20	0.07	0	3155	13470	13310	13230	13070	12990	13270	13030	73	3940	500	9200	10	1	14489416	1908	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-70.73	2095	20160426	528.64	45000	-70.73	20240313	13090	0.61	20240612	45000	-70.73	20240313	13090	0.61	20240612	0.21	N	036220	500	73 억		9913	N	N	0	N	00	N
99	20240612	150409	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13150	0	3	0.00	285337250	21564	121.57	13120	13360	13090	17090	9210	13150	13232.11	0.07	0	3209	13470	13310	13230	13070	12990	13270	13030	73	3940	500	9200	10	1	14489416	1905	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-70.78	2095	20160426	527.68	45000	-70.78	20240313	13090	0.46	20240612	45000	-70.78	20240313	13090	0.46	20240612	0.21	N	036220	500	73 억		9913	N	N	0	N	00	N
100	20240612	140403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13150	0	3	0.00	210099380	15828	89.23	13120	13360	13120	17090	9210	13150	13273.91	0.07	0	3998	13470	13310	13230	13070	12990	13270	13030	73	3940	500	9200	10	1	14489416	1905	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-70.78	2095	20160426	527.68	45000	-70.78	20240313	13120	0.23	20240612	45000	-70.78	20240313	13120	0.23	20240612	0.21	N	036220	500	73 억		9913	N	N	0	N	00	N
101	20240612	130403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13250	100	2	0.76	195416890	14715	82.96	13120	13360	13120	17090	9210	13150	13280.11	0.07	0	4632	13470	13310	13230	13070	12990	13270	13030	73	3940	500	9200	10	1	14489416	1920	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-70.56	2095	20160426	532.46	45000	-70.56	20240313	13120	0.99	20240612	45000	-70.56	20240313	13120	0.99	20240612	0.21	N	036220	500	73 억		9913	N	N	0	N	00	N
102	20240612	120402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13180	30	2	0.23	164404870	12366	69.71	13120	13360	13120	17090	9210	13150	13294.91	0.07	0	5622	13470	13310	13230	13070	12990	13270	13030	73	3940	500	9200	10	1	14489416	1910	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.71	2095	20160426	529.12	45000	-70.71	20240313	13120	0.46	20240612	45000	-70.71	20240313	13120	0.46	20240612	0.21	N	036220	500	73 억		9913	N	N	0	N	00	N
103	20240612	110402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13310	160	2	1.22	145615430	10944	61.70	13120	13360	13120	17090	9210	13150	13305.50	0.07	0	6060	13470	13310	13230	13070	12990	13270	13030	73	3940	500	9200	10	1	14489416	1929	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-70.42	2095	20160426	535.32	45000	-70.42	20240313	13120	1.45	20240612	45000	-70.42	20240313	13120	1.45	20240612	0.21	N	036220	500	73 억		9913	N	N	0	N	00	N
104	20240612	100402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13260	110	2	0.84	134234770	10085	56.86	13120	13360	13120	17090	9210	13150	13310.34	0.07	0	5677	13470	13310	13230	13070	12990	13270	13030	73	3940	500	9200	10	1	14489416	1921	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.53	2095	20160426	532.94	45000	-70.53	20240313	13120	1.07	20240612	45000	-70.53	20240313	13120	1.07	20240612	0.21	N	036220	500	73 억		9913	N	N	0	N	00	N
105	20240612	090403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13330	180	2	1.37	8148710	612	3.45	13120	13340	13120	17090	9210	13150	13314.89	0.07	0	-99	13470	13310	13230	13070	12990	13270	13030	73	3940	500	9200	10	1	14489416	1931	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-70.38	2095	20160426	536.28	45000	-70.38	20240313	13120	1.60	20240612	45000	-70.38	20240313	13120	1.60	20240612	0.21	N	036220	500	73 억		9913	N	N	0	N	00	N
106	20240610	160359	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13290	-220	5	-1.63	199856280	14972	84.52	13510	13720	13280	17560	9460	13510	13349.48	0.09	0	-1981	14003	13756	13603	13356	13203	13680	13280	73	4050	500	9450	10	1	14489416	1926	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-70.47	2095	20160426	534.37	45000	-70.47	20240313	13280	0.08	20240610	45000	-70.47	20240313	13280	0.08	20240610	0.18	N	036220	500	73 억		13270	N	N	0	N	00	N
107	20240610	150402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13350	-160	5	-1.18	181276770	13575	76.63	13510	13720	13280	17560	9460	13510	13353.72	0.09	0	-1816	14003	13756	13603	13356	13203	13680	13280	73	4050	500	9450	10	1	14489416	1934	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.33	2095	20160426	537.23	45000	-70.33	20240313	13280	0.53	20240610	45000	-70.33	20240313	13280	0.53	20240610	0.18	N	036220	500	73 억		13270	N	N	0	N	00	N
108	20240610	140401	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13420	-90	5	-0.67	166275140	12449	70.27	13510	13720	13280	17560	9460	13510	13356.51	0.09	0	-1888	14003	13756	13603	13356	13203	13680	13280	73	4050	500	9450	10	1	14489416	1944	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.18	2095	20160426	540.57	45000	-70.18	20240313	13280	1.05	20240610	45000	-70.18	20240313	13280	1.05	20240610	0.18	N	036220	500	73 억		13270	N	N	0	N	00	N
109	20240610	130400	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13430	-80	5	-0.59	118915550	8896	50.22	13510	13720	13280	17560	9460	13510	13367.31	0.09	0	-1883	14003	13756	13603	13356	13203	13680	13280	73	4050	500	9450	10	1	14489416	1946	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-70.16	2095	20160426	541.05	45000	-70.16	20240313	13280	1.13	20240610	45000	-70.16	20240313	13280	1.13	20240610	0.18	N	036220	500	73 억		13270	N	N	0	N	00	N
110	20240610	120400	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13360	-150	5	-1.11	107601770	8050	45.44	13510	13720	13280	17560	9460	13510	13366.68	0.09	0	-1660	14003	13756	13603	13356	13203	13680	13280	73	4050	500	9450	10	1	14489416	1936	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-70.31	2095	20160426	537.71	45000	-70.31	20240313	13280	0.60	20240610	45000	-70.31	20240313	13280	0.60	20240610	0.18	N	036220	500	73 억		13270	N	N	0	N	00	N
111	20240610	110403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13360	-150	5	-1.11	75287740	5626	31.76	13510	13720	13280	17560	9460	13510	13382.11	0.09	0	-1478	14003	13756	13603	13356	13203	13680	13280	73	4050	500	9450	10	1	14489416	1936	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-70.31	2095	20160426	537.71	45000	-70.31	20240313	13280	0.60	20240610	45000	-70.31	20240313	13280	0.60	20240610	0.18	N	036220	500	73 억		13270	N	N	0	N	00	N
112	20240610	100400	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13330	-180	5	-1.33	43196480	3219	18.17	13510	13720	13280	17560	9460	13510	13419.22	0.09	0	-1045	14003	13756	13603	13356	13203	13680	13280	73	4050	500	9450	10	1	14489416	1931	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-70.38	2095	20160426	536.28	45000	-70.38	20240313	13280	0.38	20240610	45000	-70.38	20240313	13280	0.38	20240610	0.18	N	036220	500	73 억		13270	N	N	0	N	00	N
113	20240610	090405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13720	210	2	1.55	7877000	583	3.29	13510	13720	13500	17560	9460	13510	13511.15	0.09	0	-279	14003	13756	13603	13356	13203	13680	13280	73	4050	500	9450	10	1	14489416	1988	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-69.51	2095	20160426	554.89	45000	-69.51	20240313	13280	3.31	20240530	45000	-69.51	20240313	13280	3.31	20240530	0.18	N	036220	500	73 억		13270	N	N	0	N	00	N
114	20240607	160412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13510	-220	5	-1.60	240730770	17659	79.71	13650	13850	13450	17840	9620	13730	13632.46	0.15	0	-8080	13996	13862	13686	13552	13376	13930	13620	73	4110	500	9610	10	1	14489416	1958	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-69.98	2095	20160426	544.87	45000	-69.98	20240313	13280	1.73	20240530	45000	-69.98	20240313	13280	1.73	20240530	0.17	N	036220	500	73 억		21368	N	N	0	N	00	N
115	20240607	150415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13570	-160	5	-1.17	215017630	15759	71.13	13650	13850	13460	17840	9620	13730	13644.12	0.15	0	-7867	13996	13862	13686	13552	13376	13930	13620	73	4110	500	9610	10	1	14489416	1966	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-69.84	2095	20160426	547.73	45000	-69.84	20240313	13280	2.18	20240530	45000	-69.84	20240313	13280	2.18	20240530	0.17	N	036220	500	73 억		21368	N	N	0	N	00	N
116	20240607	140412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13500	-230	5	-1.68	182540530	13359	60.30	13650	13850	13500	17840	9620	13730	13664.24	0.15	0	-6573	13996	13862	13686	13552	13376	13930	13620	73	4110	500	9610	10	1	14489416	1956	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.00	2095	20160426	544.39	45000	-70.00	20240313	13280	1.66	20240530	45000	-70.00	20240313	13280	1.66	20240530	0.17	N	036220	500	73 억		21368	N	N	0	N	00	N
117	20240607	130413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13730	0	3	0.00	116826900	8517	38.44	13650	13850	13650	17840	9620	13730	13716.91	0.15	0	-2950	13996	13862	13686	13552	13376	13930	13620	73	4110	500	9610	10	1	14489416	1989	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-69.49	2095	20160426	555.37	45000	-69.49	20240313	13280	3.39	20240530	45000	-69.49	20240313	13280	3.39	20240530	0.17	N	036220	500	73 억		21368	N	N	0	N	00	N
118	20240607	120412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13730	0	3	0.00	109218130	7963	35.94	13650	13850	13650	17840	9620	13730	13715.70	0.15	0	-2868	13996	13862	13686	13552	13376	13930	13620	73	4110	500	9610	10	1	14489416	1989	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-69.49	2095	20160426	555.37	45000	-69.49	20240313	13280	3.39	20240530	45000	-69.49	20240313	13280	3.39	20240530	0.17	N	036220	500	73 억		21368	N	N	0	N	00	N
119	20240607	110411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13670	-60	5	-0.44	87275760	6360	28.71	13650	13850	13650	17840	9620	13730	13722.60	0.15	0	-2130	13996	13862	13686	13552	13376	13930	13620	73	4110	500	9610	10	1	14489416	1981	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-69.62	2095	20160426	552.51	45000	-69.62	20240313	13280	2.94	20240530	45000	-69.62	20240313	13280	2.94	20240530	0.17	N	036220	500	73 억		21368	N	N	0	N	00	N
120	20240607	100411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13840	110	2	0.80	31411820	2284	10.31	13650	13840	13650	17840	9620	13730	13752.99	0.15	0	228	13996	13862	13686	13552	13376	13930	13620	73	4110	500	9610	10	1	14489416	2005	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-69.24	2095	20160426	560.62	45000	-69.24	20240313	13280	4.22	20240530	45000	-69.24	20240313	13280	4.22	20240530	0.17	N	036220	500	73 억		21368	N	N	0	N	00	N
121	20240607	090408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13650	-80	5	-0.58	5436990	398	1.80	13650	13720	13650	17840	9620	13730	13660.78	0.15	0	-27	13996	13862	13686	13552	13376	13930	13620	73	4110	500	9610	10	1	14489416	1978	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-69.67	2095	20160426	551.55	45000	-69.67	20240313	13280	2.79	20240530	45000	-69.67	20240313	13280	2.79	20240530	0.17	N	036220	500	73 억		21368	N	N	0	N	00	N
122	20240605	160409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13730	220	2	1.63	297626550	21739	104.45	13510	13820	13510	17560	9460	13510	13690.82	0.12	0	3444	13743	13626	13463	13346	13183	13685	13405	73	4050	500	9450	10	1	14489416	1989	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-69.49	2095	20160426	555.37	45000	-69.49	20240313	13280	3.39	20240530	45000	-69.49	20240313	13280	3.39	20240530	0.17	N	036220	500	73 억		17753	N	N	0	N	00	N
123	20240605	150409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	180	2	1.33	277609560	20279	97.44	13510	13820	13510	17560	9460	13510	13689.51	0.12	0	2911	13743	13626	13463	13346	13183	13685	13405	73	4050	500	9450	10	1	14489416	1984	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-69.58	2095	20160426	553.46	45000	-69.58	20240313	13280	3.09	20240530	45000	-69.58	20240313	13280	3.09	20240530	0.17	N	036220	500	73 억		17753	N	N	0	N	00	N
124	20240605	140407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	180	2	1.33	234438810	17125	82.28	13510	13820	13510	17560	9460	13510	13689.86	0.12	0	1316	13743	13626	13463	13346	13183	13685	13405	73	4050	500	9450	10	1	14489416	1984	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-69.58	2095	20160426	553.46	45000	-69.58	20240313	13280	3.09	20240530	45000	-69.58	20240313	13280	3.09	20240530	0.17	N	036220	500	73 억		17753	N	N	0	N	00	N
125	20240605	130410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	190	2	1.41	212569230	15526	74.60	13510	13820	13510	17560	9460	13510	13691.18	0.12	0	2050	13743	13626	13463	13346	13183	13685	13405	73	4050	500	9450	10	1	14489416	1985	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-69.56	2095	20160426	553.94	45000	-69.56	20240313	13280	3.16	20240530	45000	-69.56	20240313	13280	3.16	20240530	0.17	N	036220	500	73 억		17753	N	N	0	N	00	N
126	20240605	120408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	180	2	1.33	195058690	14248	68.46	13510	13820	13510	17560	9460	13510	13690.25	0.12	0	1625	13743	13626	13463	13346	13183	13685	13405	73	4050	500	9450	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	13280	3.09	20240530	45000	-69.58	20240313	13280	3.09	20240530	0.17	N	036220	500	73 억		17753	N	N	0	N	00	N
127	20240605	110409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13680	170	2	1.26	113423840	8275	39.76	13510	13820	13510	17560	9460	13510	13706.81	0.12	0	2027	13743	13626	13463	13346	13183	13685	13405	73	4050	500	9450	10	1	14489416	1982	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-69.60	2095	20160426	552.98	45000	-69.60	20240313	13280	3.01	20240530	45000	-69.60	20240313	13280	3.01	20240530	0.17	N	036220	500	73 억		17753	N	N	0	N	00	N
128	20240605	100410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	180	2	1.33	89609030	6539	31.42	13510	13820	13510	17560	9460	13510	13703.78	0.12	0	1531	13743	13626	13463	13346	13183	13685	13405	73	4050	500	9450	10	1	14489416	1984	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-69.58	2095	20160426	553.46	45000	-69.58	20240313	13280	3.09	20240530	45000	-69.58	20240313	13280	3.09	20240530	0.17	N	036220	500	73 억		17753	N	N	0	N	00	N
129	20240605	090409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13680	170	2	1.26	4969610	364	1.75	13510	13690	13510	17560	9460	13510	13652.77	0.12	0	284	13743	13626	13463	13346	13183	13685	13405	73	4050	500	9450	10	1	14489416	1982	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-69.60	2095	20160426	552.98	45000	-69.60	20240313	13280	3.01	20240530	45000	-69.60	20240313	13280	3.01	20240530	0.17	N	036220	500	73 억		17753	N	N	0	N	00	N
130	20240604	160406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13510	210	2	1.58	277959940	20720	142.17	13310	13580	13300	17290	9310	13300	13415.04	0.09	0	4707	14020	13660	13480	13120	12940	13570	13030	73	3990	500	9310	10	1	14489416	1958	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-69.98	2095	20160426	544.87	45000	-69.98	20240313	13280	1.73	20240530	45000	-69.98	20240313	13280	1.73	20240530	0.17	N	036220	500	73 억		13052	N	N	0	N	00	N
131	20240604	150406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13570	270	2	2.03	259587350	19363	132.86	13310	13580	13300	17290	9310	13300	13406.36	0.09	0	4602	14020	13660	13480	13120	12940	13570	13030	73	3990	500	9310	10	1	14489416	1966	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-69.84	2095	20160426	547.73	45000	-69.84	20240313	13280	2.18	20240530	45000	-69.84	20240313	13280	2.18	20240530	0.17	N	036220	500	73 억		13052	N	N	0	N	00	N
132	20240604	140407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13440	140	2	1.05	130290590	9733	66.78	13310	13580	13300	17290	9310	13300	13386.48	0.09	0	-1288	14020	13660	13480	13120	12940	13570	13030	73	3990	500	9310	10	1	14489416	1947	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.13	2095	20160426	541.53	45000	-70.13	20240313	13280	1.20	20240530	45000	-70.13	20240313	13280	1.20	20240530	0.17	N	036220	500	73 억		13052	N	N	0	N	00	N
133	20240604	130406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13400	100	2	0.75	114388030	8549	58.66	13310	13580	13300	17290	9310	13300	13380.28	0.09	0	-1603	14020	13660	13480	13120	12940	13570	13030	73	3990	500	9310	10	1	14489416	1942	0.00	0.00	12	0.06	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	0.17	N	036220	500	73 억		13052	N	N	0	N	00	N
134	20240604	120405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13480	180	2	1.35	97632160	7294	50.05	13310	13580	13300	17290	9310	13300	13385.27	0.09	0	-1785	14020	13660	13480	13120	12940	13570	13030	73	3990	500	9310	10	1	14489416	1953	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.04	2095	20160426	543.44	45000	-70.04	20240313	13280	1.51	20240530	45000	-70.04	20240313	13280	1.51	20240530	0.17	N	036220	500	73 억		13052	N	N	0	N	00	N
135	20240604	110403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13470	170	2	1.28	90515430	6766	46.43	13310	13580	13300	17290	9310	13300	13377.98	0.09	0	-1418	14020	13660	13480	13120	12940	13570	13030	73	3990	500	9310	10	1	14489416	1952	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.07	2095	20160426	542.96	45000	-70.07	20240313	13280	1.43	20240530	45000	-70.07	20240313	13280	1.43	20240530	0.17	N	036220	500	73 억		13052	N	N	0	N	00	N
136	20240604	100403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13510	210	2	1.58	83219640	6224	42.71	13310	13580	13300	17290	9310	13300	13370.76	0.09	0	-1586	14020	13660	13480	13120	12940	13570	13030	73	3990	500	9310	10	1	14489416	1958	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-69.98	2095	20160426	544.87	45000	-69.98	20240313	13280	1.73	20240530	45000	-69.98	20240313	13280	1.73	20240530	0.17	N	036220	500	73 억		13052	N	N	0	N	00	N
137	20240604	090406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13580	280	2	2.11	8014740	602	4.13	13310	13580	13310	17290	9310	13300	13313.52	0.09	0	55	14020	13660	13480	13120	12940	13570	13030	73	3990	500	9310	10	1	14489416	1968	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-69.82	2095	20160426	548.21	45000	-69.82	20240313	13280	2.26	20240530	45000	-69.82	20240313	13280	2.26	20240530	0.17	N	036220	500	73 억		13052	N	N	0	N	00	N
138	20240603	160401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13300	-10	5	-0.08	197453530	14553	108.52	13320	13840	13300	17300	9320	13310	13567.89	0.06	0	3807	13690	13500	13400	13210	13110	13450	13160	73	3990	500	9310	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	0.17	N	036220	500	73 억		9392	N	N	0	N	00	N
139	20240603	150402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13470	160	2	1.20	185383450	13647	101.77	13320	13840	13320	17300	9320	13310	13584.19	0.06	0	3397	13690	13500	13400	13210	13110	13450	13160	73	3990	500	9310	10	1	14489416	1952	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.07	2095	20160426	542.96	45000	-70.07	20240313	13280	1.43	20240530	45000	-70.07	20240313	13280	1.43	20240530	0.17	N	036220	500	73 억		9392	N	N	0	N	00	N
140	20240603	140401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13510	200	2	1.50	164372050	12081	90.09	13320	13840	13320	17300	9320	13310	13605.83	0.06	0	3242	13690	13500	13400	13210	13110	13450	13160	73	3990	500	9310	10	1	14489416	1958	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-69.98	2095	20160426	544.87	45000	-69.98	20240313	13280	1.73	20240530	45000	-69.98	20240313	13280	1.73	20240530	0.17	N	036220	500	73 억		9392	N	N	0	N	00	N
141	20240603	130401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13570	260	2	1.95	150962580	11086	82.67	13320	13840	13320	17300	9320	13310	13617.41	0.06	0	3307	13690	13500	13400	13210	13110	13450	13160	73	3990	500	9310	10	1	14489416	1966	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-69.84	2095	20160426	547.73	45000	-69.84	20240313	13280	2.18	20240530	45000	-69.84	20240313	13280	2.18	20240530	0.17	N	036220	500	73 억		9392	N	N	0	N	00	N
142	20240603	120401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	290	2	2.18	135709700	9958	74.26	13320	13840	13320	17300	9320	13310	13628.21	0.06	0	3404	13690	13500	13400	13210	13110	13450	13160	73	3990	500	9310	10	1	14489416	1971	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-69.78	2095	20160426	549.16	45000	-69.78	20240313	13280	2.41	20240530	45000	-69.78	20240313	13280	2.41	20240530	0.17	N	036220	500	73 억		9392	N	N	0	N	00	N
143	20240603	110359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13650	340	2	2.55	118388340	8683	64.75	13320	13840	13320	17300	9320	13310	13634.50	0.06	0	3188	13690	13500	13400	13210	13110	13450	13160	73	3990	500	9310	10	1	14489416	1978	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-69.67	2095	20160426	551.55	45000	-69.67	20240313	13280	2.79	20240530	45000	-69.67	20240313	13280	2.79	20240530	0.17	N	036220	500	73 억		9392	N	N	0	N	00	N
144	20240603	100357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13750	440	2	3.31	95902050	7033	52.45	13320	13840	13320	17300	9320	13310	13636.01	0.06	0	3420	13690	13500	13400	13210	13110	13450	13160	73	3990	500	9310	10	1	14489416	1992	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-69.44	2095	20160426	556.32	45000	-69.44	20240313	13280	3.54	20240530	45000	-69.44	20240313	13280	3.54	20240530	0.17	N	036220	500	73 억		9392	N	N	0	N	00	N
145	20240603	090358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13320	10	2	0.08	1052280	79	0.59	13320	13320	13320	17300	9320	13310	13320.00	0.06	0	-7	13690	13500	13400	13210	13110	13450	13160	73	3990	500	9310	10	1	14489416	1930	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-70.40	2095	20160426	535.80	45000	-70.40	20240313	13280	0.30	20240530	45000	-70.40	20240313	13280	0.30	20240530	0.17	N	036220	500	73 억		9392	N	N	0	N	00	N