KissMeData/036220/price/prices-20240701.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	20240731	160440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15170	-30	5	-0.20	102312040	6701	40.91	15050	15500	15050	19760	10640	15200	15268.91	0.36	0	-1173	15720	15460	15320	15060	14920	15390	14990	73	4560	500	9720	10	1	14489416	2198	0.00	0.00	12	0.05	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	0.15	N	036220	500	73 억		52351	N	N	0	N	00	N
3	20240731	150441	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	100	2	0.66	90322940	5911	36.09	15050	15500	15050	19760	10640	15200	15280.48	0.36	0	-1240	15720	15460	15320	15060	14920	15390	14990	73	4560	500	9720	10	1	14489416	2217	0.00	0.00	12	0.04	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		52351	N	N	0	N	00	N
4	20240731	140444	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15200	0	3	0.00	81904690	5357	32.71	15050	15500	15050	19760	10640	15200	15289.28	0.36	0	-1315	15720	15460	15320	15060	14920	15390	14990	73	4560	500	9720	10	1	14489416	2202	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-66.22	2095	20160426	625.54	45000	-66.22	20240313	13090	16.12	20240612	45000	-66.22	20240313	13090	16.12	20240612	0.15	N	036220	500	73 억		52351	N	N	0	N	00	N
5	20240731	130442	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15350	150	2	0.99	69730230	4558	27.83	15050	15500	15050	19760	10640	15200	15298.43	0.36	0	-832	15720	15460	15320	15060	14920	15390	14990	73	4560	500	9720	10	1	14489416	2224	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-65.89	2095	20160426	632.70	45000	-65.89	20240313	13090	17.27	20240612	45000	-65.89	20240313	13090	17.27	20240612	0.15	N	036220	500	73 억		52351	N	N	0	N	00	N
6	20240731	120444	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15310	110	2	0.72	64642980	4226	25.80	15050	15500	15050	19760	10640	15200	15296.49	0.36	0	-812	15720	15460	15320	15060	14920	15390	14990	73	4560	500	9720	10	1	14489416	2218	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-65.98	2095	20160426	630.79	45000	-65.98	20240313	13090	16.96	20240612	45000	-65.98	20240313	13090	16.96	20240612	0.15	N	036220	500	73 억		52351	N	N	0	N	00	N
7	20240731	110442	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15330	130	2	0.86	60533140	3957	24.16	15050	15500	15050	19760	10640	15200	15297.74	0.36	0	-654	15720	15460	15320	15060	14920	15390	14990	73	4560	500	9720	10	1	14489416	2221	0.00	0.00	12	0.03	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		52351	N	N	0	N	00	N
8	20240731	100441	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15400	200	2	1.32	34898630	2284	13.94	15050	15500	15050	19760	10640	15200	15279.61	0.36	0	-240	15720	15460	15320	15060	14920	15390	14990	73	4560	500	9720	10	1	14489416	2231	0.00	0.00	12	0.02	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		52351	N	N	0	N	00	N
9	20240731	090437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	100	2	0.66	8276800	546	3.33	15050	15500	15050	19760	10640	15200	15158.97	0.36	0	-8	15720	15460	15320	15060	14920	15390	14990	73	4560	500	9720	10	1	14489416	2217	0.00	0.00	12	0.00	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		52351	N	N	0	N	00	N
10	20240730	160429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15200	-330	5	-2.12	250263890	16281	34.68	15580	15580	15180	20150	10880	15530	15371.60	0.42	0	-11218	15910	15720	15540	15350	15170	15630	15260	73	4620	500	9930	10	1	14489416	2202	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-66.22	2095	20160426	625.54	45000	-66.22	20240313	13090	16.12	20240612	45000	-66.22	20240313	13090	16.12	20240612	0.15	N	036220	500	73 억		61570	N	N	0	N	00	N
11	20240730	150438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15250	-280	5	-1.80	241999970	15737	33.52	15580	15580	15200	20150	10880	15530	15377.77	0.42	0	-11080	15910	15720	15540	15350	15170	15630	15260	73	4620	500	9930	10	1	14489416	2210	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-66.11	2095	20160426	627.92	45000	-66.11	20240313	13090	16.50	20240612	45000	-66.11	20240313	13090	16.50	20240612	0.15	N	036220	500	73 억		61570	N	N	0	N	00	N
12	20240730	140431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15290	-240	5	-1.55	185275080	12015	25.59	15580	15580	15260	20150	10880	15530	15420.31	0.42	0	-9282	15910	15720	15540	15350	15170	15630	15260	73	4620	500	9930	10	1	14489416	2215	0.00	0.00	12	0.08	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	0.15	N	036220	500	73 억		61570	N	N	0	N	00	N
13	20240730	130435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15290	-240	5	-1.55	151194240	9791	20.85	15580	15580	15260	20150	10880	15530	15442.17	0.42	0	-7605	15910	15720	15540	15350	15170	15630	15260	73	4620	500	9930	10	1	14489416	2215	0.00	0.00	12	0.07	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	0.15	N	036220	500	73 억		61570	N	N	0	N	00	N
14	20240730	120433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15450	-80	5	-0.52	76117900	4907	10.45	15580	15580	15450	20150	10880	15530	15512.11	0.42	0	-3072	15910	15720	15540	15350	15170	15630	15260	73	4620	500	9930	10	1	14489416	2239	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-65.67	2095	20160426	637.47	45000	-65.67	20240313	13090	18.03	20240612	45000	-65.67	20240313	13090	18.03	20240612	0.15	N	036220	500	73 억		61570	N	N	0	N	00	N
15	20240730	110437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15520	-10	5	-0.06	56300700	3626	7.72	15580	15580	15450	20150	10880	15530	15526.94	0.42	0	-2226	15910	15720	15540	15350	15170	15630	15260	73	4620	500	9930	10	1	14489416	2249	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-65.51	2095	20160426	640.81	45000	-65.51	20240313	13090	18.56	20240612	45000	-65.51	20240313	13090	18.56	20240612	0.15	N	036220	500	73 억		61570	N	N	0	N	00	N
16	20240730	100436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15470	-60	5	-0.39	43105160	2774	5.91	15580	15580	15450	20150	10880	15530	15538.99	0.42	0	-1886	15910	15720	15540	15350	15170	15630	15260	73	4620	500	9930	10	1	14489416	2242	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-65.62	2095	20160426	638.42	45000	-65.62	20240313	13090	18.18	20240612	45000	-65.62	20240313	13090	18.18	20240612	0.15	N	036220	500	73 억		61570	N	N	0	N	00	N
17	20240730	090438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15540	10	2	0.06	5746300	369	0.79	15580	15580	15540	20150	10880	15530	15572.63	0.42	0	-67	15910	15720	15540	15350	15170	15630	15260	73	4620	500	9930	10	1	14489416	2252	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-65.47	2095	20160426	641.77	45000	-65.47	20240313	13090	18.72	20240612	45000	-65.47	20240313	13090	18.72	20240612	0.15	N	036220	500	73 억		61570	N	N	0	N	00	N
18	20240729	160432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15530	-10	5	-0.06	726486600	46894	199.13	15690	15730	15360	20200	10880	15540	15492.10	0.41	0	2103	16120	15830	15670	15380	15220	15750	15300	73	4660	500	9940	10	1	14489416	2250	0.00	0.00	12	0.32	0.00	0.00	45000	20240313	-65.49	2095	20160426	641.29	45000	-65.49	20240313	13090	18.64	20240612	45000	-65.49	20240313	13090	18.64	20240612	0.10	N	036220	500	73 억		59467	N	N	0	N	00	N
19	20240729	150434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15560	20	2	0.13	715250400	46170	196.06	15690	15730	15360	20200	10880	15540	15491.67	0.41	0	2079	16120	15830	15670	15380	15220	15750	15300	73	4660	500	9940	10	1	14489416	2255	0.00	0.00	12	0.32	0.00	0.00	45000	20240313	-65.42	2095	20160426	642.72	45000	-65.42	20240313	13090	18.87	20240612	45000	-65.42	20240313	13090	18.87	20240612	0.10	N	036220	500	73 억		59467	N	N	0	N	00	N
20	20240729	140438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15480	-60	5	-0.39	528180550	34103	144.82	15690	15730	15360	20200	10880	15540	15487.80	0.41	0	1937	16120	15830	15670	15380	15220	15750	15300	73	4660	500	9940	10	1	14489416	2243	0.00	0.00	12	0.24	0.00	0.00	45000	20240313	-65.60	2095	20160426	638.90	45000	-65.60	20240313	13090	18.26	20240612	45000	-65.60	20240313	13090	18.26	20240612	0.10	N	036220	500	73 억		59467	N	N	0	N	00	N
21	20240729	130442	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15550	10	2	0.06	521830130	33694	143.08	15690	15730	15360	20200	10880	15540	15487.33	0.41	0	1979	16120	15830	15670	15380	15220	15750	15300	73	4660	500	9940	10	1	14489416	2253	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-65.44	2095	20160426	642.24	45000	-65.44	20240313	13090	18.79	20240612	45000	-65.44	20240313	13090	18.79	20240612	0.10	N	036220	500	73 억		59467	N	N	0	N	00	N
22	20240729	120433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15450	-90	5	-0.58	503838830	32535	138.16	15690	15730	15360	20200	10880	15540	15486.06	0.41	0	2231	16120	15830	15670	15380	15220	15750	15300	73	4660	500	9940	10	1	14489416	2239	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-65.67	2095	20160426	637.47	45000	-65.67	20240313	13090	18.03	20240612	45000	-65.67	20240313	13090	18.03	20240612	0.10	N	036220	500	73 억		59467	N	N	0	N	00	N
23	20240729	110435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15500	-40	5	-0.26	475552470	30707	130.40	15690	15730	15360	20200	10880	15540	15486.78	0.41	0	3408	16120	15830	15670	15380	15220	15750	15300	73	4660	500	9940	10	1	14489416	2246	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-65.56	2095	20160426	639.86	45000	-65.56	20240313	13090	18.41	20240612	45000	-65.56	20240313	13090	18.41	20240612	0.10	N	036220	500	73 억		59467	N	N	0	N	00	N
24	20240729	100434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15410	-130	5	-0.84	145202380	9408	39.95	15690	15730	15360	20200	10880	15540	15433.93	0.41	0	-1535	16120	15830	15670	15380	15220	15750	15300	73	4660	500	9940	10	1	14489416	2233	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-65.76	2095	20160426	635.56	45000	-65.76	20240313	13090	17.72	20240612	45000	-65.76	20240313	13090	17.72	20240612	0.10	N	036220	500	73 억		59467	N	N	0	N	00	N
25	20240729	090430	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15560	20	2	0.13	10748660	688	2.92	15690	15730	15540	20200	10880	15540	15623.05	0.41	0	-25	16120	15830	15670	15380	15220	15750	15300	73	4660	500	9940	10	1	14489416	2255	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-65.42	2095	20160426	642.72	45000	-65.42	20240313	13090	18.87	20240612	45000	-65.42	20240313	13090	18.87	20240612	0.10	N	036220	500	73 억		59467	N	N	0	N	00	N
26	20240726	160425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15540	-170	5	-1.08	367217690	23413	66.30	15750	15960	15510	20400	11000	15710	15684.35	0.47	0	-8781	16923	16316	16013	15406	15103	16165	15255	73	4690	500	10050	10	1	14489416	2252	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-65.47	2095	20160426	641.77	45000	-65.47	20240313	13090	18.72	20240612	45000	-65.47	20240313	13090	18.72	20240612	0.10	N	036220	500	73 억		68248	N	N	0	N	00	N
27	20240726	150429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15620	-90	5	-0.57	350242460	22322	63.21	15750	15960	15510	20400	11000	15710	15690.46	0.47	0	-8430	16923	16316	16013	15406	15103	16165	15255	73	4690	500	10050	10	1	14489416	2263	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-65.29	2095	20160426	645.58	45000	-65.29	20240313	13090	19.33	20240612	45000	-65.29	20240313	13090	19.33	20240612	0.10	N	036220	500	73 억		68248	N	N	0	N	00	N
28	20240726	140431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15820	110	2	0.70	248821190	15843	44.87	15750	15960	15510	20400	11000	15710	15705.43	0.47	0	-3319	16923	16316	16013	15406	15103	16165	15255	73	4690	500	10050	10	1	14489416	2292	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-64.84	2095	20160426	655.13	45000	-64.84	20240313	13090	20.86	20240612	45000	-64.84	20240313	13090	20.86	20240612	0.10	N	036220	500	73 억		68248	N	N	0	N	00	N
29	20240726	130431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15670	-40	5	-0.25	207448910	13220	37.44	15750	15960	15510	20400	11000	15710	15692.05	0.47	0	-4959	16923	16316	16013	15406	15103	16165	15255	73	4690	500	10050	10	1	14489416	2270	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-65.18	2095	20160426	647.97	45000	-65.18	20240313	13090	19.71	20240612	45000	-65.18	20240313	13090	19.71	20240612	0.10	N	036220	500	73 억		68248	N	N	0	N	00	N
30	20240726	120434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15720	10	2	0.06	167293010	10660	30.19	15750	15960	15510	20400	11000	15710	15693.53	0.47	0	-3589	16923	16316	16013	15406	15103	16165	15255	73	4690	500	10050	10	1	14489416	2278	0.00	0.00	12	0.07	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	0.10	N	036220	500	73 억		68248	N	N	0	N	00	N
31	20240726	110431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15730	20	2	0.13	140458380	8954	25.36	15750	15960	15510	20400	11000	15710	15686.66	0.47	0	-3406	16923	16316	16013	15406	15103	16165	15255	73	4690	500	10050	10	1	14489416	2279	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-65.04	2095	20160426	650.84	45000	-65.04	20240313	13090	20.17	20240612	45000	-65.04	20240313	13090	20.17	20240612	0.10	N	036220	500	73 억		68248	N	N	0	N	00	N
32	20240726	100431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15810	100	2	0.64	122158800	7791	22.06	15750	15960	15510	20400	11000	15710	15679.48	0.47	0	-2454	16923	16316	16013	15406	15103	16165	15255	73	4690	500	10050	10	1	14489416	2291	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-64.87	2095	20160426	654.65	45000	-64.87	20240313	13090	20.78	20240612	45000	-64.87	20240313	13090	20.78	20240612	0.10	N	036220	500	73 억		68248	N	N	0	N	00	N
33	20240726	090429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15720	10	2	0.06	13289960	844	2.39	15750	15960	15710	20400	11000	15710	15746.40	0.47	0	-210	16923	16316	16013	15406	15103	16165	15255	73	4690	500	10050	10	1	14489416	2278	0.00	0.00	12	0.01	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	0.10	N	036220	500	73 억		68248	N	N	0	N	00	N
34	20240725	160428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15710	-1020	5	-6.10	565731090	35290	39.31	16620	16620	15710	21700	11720	16730	16030.97	0.58	0	-15315	17503	17116	16763	16376	16023	16940	16200	73	4970	500	10700	10	1	14489416	2276	0.00	0.00	12	0.24	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	0.12	N	036220	500	73 억		83808	N	N	0	N	00	N
35	20240725	150435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15800	-930	5	-5.56	497294710	30948	34.48	16620	16620	15800	21700	11720	16730	16067.65	0.58	0	-13245	17503	17116	16763	16376	16023	16940	16200	73	4970	500	10700	10	1	14489416	2289	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-64.89	2095	20160426	654.18	45000	-64.89	20240313	13090	20.70	20240612	45000	-64.89	20240313	13090	20.70	20240612	0.12	N	036220	500	73 억		83808	N	N	0	N	00	N
36	20240725	140434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15910	-820	5	-4.90	420901570	26133	29.11	16620	16620	15910	21700	11720	16730	16104.94	0.58	0	-9130	17503	17116	16763	16376	16023	16940	16200	73	4970	500	10700	10	1	14489416	2305	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-64.64	2095	20160426	659.43	45000	-64.64	20240313	13090	21.54	20240612	45000	-64.64	20240313	13090	21.54	20240612	0.12	N	036220	500	73 억		83808	N	N	0	N	00	N
37	20240725	130431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15960	-770	5	-4.60	359760680	22296	24.84	16620	16620	15950	21700	11720	16730	16134.32	0.58	0	-6091	17503	17116	16763	16376	16023	16940	16200	73	4970	500	10700	10	1	14489416	2313	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-64.53	2095	20160426	661.81	45000	-64.53	20240313	13090	21.93	20240612	45000	-64.53	20240313	13090	21.93	20240612	0.12	N	036220	500	73 억		83808	N	N	0	N	00	N
38	20240725	120432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16020	-710	5	-4.24	290286450	17953	20.00	16620	16620	15950	21700	11720	16730	16167.68	0.58	0	-5506	17503	17116	16763	16376	16023	16940	16200	73	4970	500	10700	10	1	14489416	2321	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-64.40	2095	20160426	664.68	45000	-64.40	20240313	13090	22.38	20240612	45000	-64.40	20240313	13090	22.38	20240612	0.12	N	036220	500	73 억		83808	N	N	0	N	00	N
39	20240725	110430	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16000	-730	5	-4.36	263271970	16266	18.12	16620	16620	15950	21700	11720	16730	16183.74	0.58	0	-5352	17503	17116	16763	16376	16023	16940	16200	73	4970	500	10700	10	1	14489416	2318	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-64.44	2095	20160426	663.72	45000	-64.44	20240313	13090	22.23	20240612	45000	-64.44	20240313	13090	22.23	20240612	0.12	N	036220	500	73 억		83808	N	N	0	N	00	N
40	20240725	100430	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16170	-560	5	-3.35	142668690	8743	9.74	16620	16620	15970	21700	11720	16730	16315.68	0.58	0	-4222	17503	17116	16763	16376	16023	16940	16200	73	4970	500	10700	10	1	14489416	2343	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-64.07	2095	20160426	671.84	45000	-64.07	20240313	13090	23.53	20240612	45000	-64.07	20240313	13090	23.53	20240612	0.12	N	036220	500	73 억		83808	N	N	0	N	00	N
41	20240725	090428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16520	-210	5	-1.26	20935790	1263	1.41	16620	16620	16500	21700	11720	16730	16569.90	0.58	0	-225	17503	17116	16763	16376	16023	16940	16200	73	4970	500	10700	10	1	14489416	2394	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-63.29	2095	20160426	688.54	45000	-63.29	20240313	13090	26.20	20240612	45000	-63.29	20240313	13090	26.20	20240612	0.12	N	036220	500	73 억		83808	N	N	0	N	00	N
42	20240724	160426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16730	-170	5	-1.01	1517011860	89579	220.79	16800	17150	16410	21950	11830	16900	16934.91	0.46	0	17292	17500	17200	16850	16550	16200	17350	16700	73	5050	500	10810	10	1	14489416	2424	0.00	0.00	12	0.62	0.00	0.00	45000	20240313	-62.82	2095	20160426	698.57	45000	-62.82	20240313	13090	27.81	20240612	45000	-62.82	20240313	13090	27.81	20240612	0.14	N	036220	500	73 억		66760	N	N	0	N	00	N
43	20240724	150432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16710	-190	5	-1.12	1483562160	87578	215.86	16800	17150	16410	21950	11830	16900	16939.90	0.46	0	18564	17500	17200	16850	16550	16200	17350	16700	73	5050	500	10810	10	1	14489416	2421	0.00	0.00	12	0.60	0.00	0.00	45000	20240313	-62.87	2095	20160426	697.61	45000	-62.87	20240313	13090	27.65	20240612	45000	-62.87	20240313	13090	27.65	20240612	0.14	N	036220	500	73 억		66760	N	N	0	N	00	N
44	20240724	140428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16680	-220	5	-1.30	1233754680	72602	178.95	16800	17150	16640	21950	11830	16900	16993.40	0.46	0	28485	17500	17200	16850	16550	16200	17350	16700	73	5050	500	10810	10	1	14489416	2417	0.00	0.00	12	0.50	0.00	0.00	45000	20240313	-62.93	2095	20160426	696.18	45000	-62.93	20240313	13090	27.43	20240612	45000	-62.93	20240313	13090	27.43	20240612	0.14	N	036220	500	73 억		66760	N	N	0	N	00	N
45	20240724	130432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16720	-180	5	-1.07	1213527850	71388	175.95	16800	17150	16680	21950	11830	16900	16999.05	0.46	0	29158	17500	17200	16850	16550	16200	17350	16700	73	5050	500	10810	10	1	14489416	2423	0.00	0.00	12	0.49	0.00	0.00	45000	20240313	-62.84	2095	20160426	698.09	45000	-62.84	20240313	13090	27.73	20240612	45000	-62.84	20240313	13090	27.73	20240612	0.14	N	036220	500	73 억		66760	N	N	0	N	00	N
46	20240724	120435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16970	70	2	0.41	1072250510	62983	155.24	16800	17150	16740	21950	11830	16900	17024.44	0.46	0	33924	17500	17200	16850	16550	16200	17350	16700	73	5050	500	10810	10	1	14489416	2459	0.00	0.00	12	0.43	0.00	0.00	45000	20240313	-62.29	2095	20160426	710.02	45000	-62.29	20240313	13090	29.64	20240612	45000	-62.29	20240313	13090	29.64	20240612	0.14	N	036220	500	73 억		66760	N	N	0	N	00	N
47	20240724	110431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17130	230	2	1.36	438823070	25754	63.48	16800	17150	16740	21950	11830	16900	17039.03	0.46	0	9833	17500	17200	16850	16550	16200	17350	16700	73	5050	500	10810	10	1	14489416	2482	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-61.93	2095	20160426	717.66	45000	-61.93	20240313	13090	30.86	20240612	45000	-61.93	20240313	13090	30.86	20240612	0.14	N	036220	500	73 억		66760	N	N	0	N	00	N
48	20240724	100432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17040	140	2	0.83	213683220	12578	31.00	16800	17150	16740	21950	11830	16900	16988.65	0.46	0	3160	17500	17200	16850	16550	16200	17350	16700	73	5050	500	10810	10	1	14489416	2469	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-62.13	2095	20160426	713.37	45000	-62.13	20240313	13090	30.18	20240612	45000	-62.13	20240313	13090	30.18	20240612	0.14	N	036220	500	73 억		66760	N	N	0	N	00	N
49	20240724	090430	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16810	-90	5	-0.53	17440050	1038	2.56	16800	16850	16800	21950	11830	16900	16801.59	0.46	0	33	17500	17200	16850	16550	16200	17350	16700	73	5050	500	10810	10	1	14489416	2436	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-62.64	2095	20160426	702.39	45000	-62.64	20240313	13090	28.42	20240612	45000	-62.64	20240313	13090	28.42	20240612	0.14	N	036220	500	73 억		66760	N	N	0	N	00	N
50	20240723	160423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16900	210	2	1.26	681664890	40377	125.68	16680	17150	16500	21650	11690	16690	16882.50	0.39	0	9729	17156	16922	16566	16332	15976	17040	16450	73	4960	500	10680	10	1	14489416	2449	0.00	0.00	12	0.28	0.00	0.00	45000	20240313	-62.44	2095	20160426	706.68	45000	-62.44	20240313	13090	29.11	20240612	45000	-62.44	20240313	13090	29.11	20240612	0.16	N	036220	500	73 억		57084	N	N	0	N	00	N
51	20240723	150436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16910	220	2	1.32	639979890	37912	118.00	16680	17150	16500	21650	11690	16690	16880.67	0.39	0	9615	17156	16922	16566	16332	15976	17040	16450	73	4960	500	10680	10	1	14489416	2450	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-62.42	2095	20160426	707.16	45000	-62.42	20240313	13090	29.18	20240612	45000	-62.42	20240313	13090	29.18	20240612	0.16	N	036220	500	73 억		57084	N	N	0	N	00	N
52	20240723	140426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16770	80	2	0.48	402061140	23859	74.26	16680	17150	16500	21650	11690	16690	16851.55	0.39	0	3382	17156	16922	16566	16332	15976	17040	16450	73	4960	500	10680	10	1	14489416	2430	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-62.73	2095	20160426	700.48	45000	-62.73	20240313	13090	28.11	20240612	45000	-62.73	20240313	13090	28.11	20240612	0.16	N	036220	500	73 억		57084	N	N	0	N	00	N
53	20240723	130424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16650	-40	5	-0.24	350832470	20794	64.72	16680	17150	16500	21650	11690	16690	16871.81	0.39	0	2012	17156	16922	16566	16332	15976	17040	16450	73	4960	500	10680	10	1	14489416	2412	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-63.00	2095	20160426	694.75	45000	-63.00	20240313	13090	27.20	20240612	45000	-63.00	20240313	13090	27.20	20240612	0.16	N	036220	500	73 억		57084	N	N	0	N	00	N
54	20240723	120427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16710	20	2	0.12	314862740	18637	58.01	16680	17150	16500	21650	11690	16690	16894.50	0.39	0	2003	17156	16922	16566	16332	15976	17040	16450	73	4960	500	10680	10	1	14489416	2421	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-62.87	2095	20160426	697.61	45000	-62.87	20240313	13090	27.65	20240612	45000	-62.87	20240313	13090	27.65	20240612	0.16	N	036220	500	73 억		57084	N	N	0	N	00	N
55	20240723	110429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16750	60	2	0.36	297676430	17609	54.81	16680	17150	16500	21650	11690	16690	16904.79	0.39	0	1937	17156	16922	16566	16332	15976	17040	16450	73	4960	500	10680	10	1	14489416	2427	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-62.78	2095	20160426	699.52	45000	-62.78	20240313	13090	27.96	20240612	45000	-62.78	20240313	13090	27.96	20240612	0.16	N	036220	500	73 억		57084	N	N	0	N	00	N
56	20240723	100428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16790	100	2	0.60	241555320	14264	44.40	16680	17150	16500	21650	11690	16690	16934.61	0.39	0	1886	17156	16922	16566	16332	15976	17040	16450	73	4960	500	10680	10	1	14489416	2433	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-62.69	2095	20160426	701.43	45000	-62.69	20240313	13090	28.27	20240612	45000	-62.69	20240313	13090	28.27	20240612	0.16	N	036220	500	73 억		57084	N	N	0	N	00	N
57	20240723	090429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16850	160	2	0.96	41061580	2448	7.62	16680	16850	16500	21650	11690	16690	16773.52	0.39	0	697	17156	16922	16566	16332	15976	17040	16450	73	4960	500	10680	10	1	14489416	2441	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-62.56	2095	20160426	704.30	45000	-62.56	20240313	13090	28.72	20240612	45000	-62.56	20240313	13090	28.72	20240612	0.16	N	036220	500	73 억		57084	N	N	0	N	00	N
58	20240722	160422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16690	280	2	1.71	530794390	32112	73.71	16410	16800	16210	21300	11490	16410	16528.87	0.38	0	1701	17050	16730	16270	15950	15490	16890	16110	73	4890	500	10500	10	1	14489416	2418	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-62.91	2095	20160426	696.66	45000	-62.91	20240313	13090	27.50	20240612	45000	-62.91	20240313	13090	27.50	20240612	0.16	N	036220	500	73 억		55383	N	N	0	N	00	N
59	20240722	150428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16700	290	2	1.77	500853270	30320	69.60	16410	16800	16210	21300	11490	16410	16518.91	0.38	0	1252	17050	16730	16270	15950	15490	16890	16110	73	4890	500	10500	10	1	14489416	2420	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-62.89	2095	20160426	697.14	45000	-62.89	20240313	13090	27.58	20240612	45000	-62.89	20240313	13090	27.58	20240612	0.16	N	036220	500	73 억		55383	N	N	0	N	00	N
60	20240722	140428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16690	280	2	1.71	383985910	23320	53.53	16410	16800	16210	21300	11490	16410	16465.95	0.38	0	-3141	17050	16730	16270	15950	15490	16890	16110	73	4890	500	10500	10	1	14489416	2418	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-62.91	2095	20160426	696.66	45000	-62.91	20240313	13090	27.50	20240612	45000	-62.91	20240313	13090	27.50	20240612	0.16	N	036220	500	73 억		55383	N	N	0	N	00	N
61	20240722	130425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16410	0	3	0.00	274896360	16726	38.39	16410	16800	16210	21300	11490	16410	16435.27	0.38	0	-4098	17050	16730	16270	15950	15490	16890	16110	73	4890	500	10500	10	1	14489416	2378	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-63.53	2095	20160426	683.29	45000	-63.53	20240313	13090	25.36	20240612	45000	-63.53	20240313	13090	25.36	20240612	0.16	N	036220	500	73 억		55383	N	N	0	N	00	N
62	20240722	120426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16300	-110	5	-0.67	206123530	12507	28.71	16410	16800	16220	21300	11490	16410	16480.65	0.38	0	-3608	17050	16730	16270	15950	15490	16890	16110	73	4890	500	10500	10	1	14489416	2362	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-63.78	2095	20160426	678.04	45000	-63.78	20240313	13090	24.52	20240612	45000	-63.78	20240313	13090	24.52	20240612	0.16	N	036220	500	73 억		55383	N	N	0	N	00	N
63	20240722	110426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16480	70	2	0.43	190048440	11525	26.45	16410	16800	16220	21300	11490	16410	16490.10	0.38	0	-3459	17050	16730	16270	15950	15490	16890	16110	73	4890	500	10500	10	1	14489416	2388	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-63.38	2095	20160426	686.63	45000	-63.38	20240313	13090	25.90	20240612	45000	-63.38	20240313	13090	25.90	20240612	0.16	N	036220	500	73 억		55383	N	N	0	N	00	N
64	20240722	100426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	-10	5	-0.06	133031410	8035	18.44	16410	16800	16350	21300	11490	16410	16556.49	0.38	0	-3440	17050	16730	16270	15950	15490	16890	16110	73	4890	500	10500	10	1	14489416	2376	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-63.56	2095	20160426	682.82	45000	-63.56	20240313	13090	25.29	20240612	45000	-63.56	20240313	13090	25.29	20240612	0.16	N	036220	500	73 억		55383	N	N	0	N	00	N
65	20240722	090423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16600	190	2	1.16	4127140	249	0.57	16410	16600	16410	21300	11490	16410	16574.86	0.38	0	-175	17050	16730	16270	15950	15490	16890	16110	73	4890	500	10500	10	1	14489416	2405	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-63.11	2095	20160426	692.36	45000	-63.11	20240313	13090	26.81	20240612	45000	-63.11	20240313	13090	26.81	20240612	0.16	N	036220	500	73 억		55383	N	N	0	N	00	N
66	20240719	160418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16410	490	2	3.08	709619240	43416	199.06	16030	16590	15810	20650	11150	15920	16344.33	0.30	0	11754	16340	16130	15850	15640	15360	16235	15745	73	4730	500	10180	10	1	14489416	2378	0.00	0.00	12	0.30	0.00	0.00	45000	20240313	-63.53	2095	20160426	683.29	45000	-63.53	20240313	13090	25.36	20240612	45000	-63.53	20240313	13090	25.36	20240612	0.15	N	036220	500	73 억		43562	N	N	0	N	00	N
67	20240719	150420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16340	420	2	2.64	685860760	41968	192.42	16030	16590	15810	20650	11150	15920	16342.47	0.30	0	11301	16340	16130	15850	15640	15360	16235	15745	73	4730	500	10180	10	1	14489416	2368	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-63.69	2095	20160426	679.95	45000	-63.69	20240313	13090	24.83	20240612	45000	-63.69	20240313	13090	24.83	20240612	0.15	N	036220	500	73 억		43562	N	N	0	N	00	N
68	20240719	140423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16490	570	2	3.58	534981540	32777	150.28	16030	16590	15810	20650	11150	15920	16321.86	0.30	0	11207	16340	16130	15850	15640	15360	16235	15745	73	4730	500	10180	10	1	14489416	2389	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-63.36	2095	20160426	687.11	45000	-63.36	20240313	13090	25.97	20240612	45000	-63.36	20240313	13090	25.97	20240612	0.15	N	036220	500	73 억		43562	N	N	0	N	00	N
69	20240719	130417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16450	530	2	3.33	505914150	31015	142.20	16030	16590	15810	20650	11150	15920	16311.92	0.30	0	10905	16340	16130	15850	15640	15360	16235	15745	73	4730	500	10180	10	1	14489416	2384	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-63.44	2095	20160426	685.20	45000	-63.44	20240313	13090	25.67	20240612	45000	-63.44	20240313	13090	25.67	20240612	0.15	N	036220	500	73 억		43562	N	N	0	N	00	N
70	20240719	120417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	480	2	3.02	330408000	20382	93.45	16030	16440	15810	20650	11150	15920	16210.77	0.30	0	6044	16340	16130	15850	15640	15360	16235	15745	73	4730	500	10180	10	1	14489416	2376	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-63.56	2095	20160426	682.82	45000	-63.56	20240313	13090	25.29	20240612	45000	-63.56	20240313	13090	25.29	20240612	0.15	N	036220	500	73 억		43562	N	N	0	N	00	N
71	20240719	110420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16220	300	2	1.88	223323660	13838	63.45	16030	16330	15810	20650	11150	15920	16138.43	0.30	0	1493	16340	16130	15850	15640	15360	16235	15745	73	4730	500	10180	10	1	14489416	2350	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-63.96	2095	20160426	674.22	45000	-63.96	20240313	13090	23.91	20240612	45000	-63.96	20240313	13090	23.91	20240612	0.15	N	036220	500	73 억		43562	N	N	0	N	00	N
72	20240719	100347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16150	230	2	1.44	105592610	6592	30.22	16030	16190	15810	20650	11150	15920	16018.30	0.30	0	74	16340	16130	15850	15640	15360	16235	15745	73	4730	500	10180	10	1	14489416	2340	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-64.11	2095	20160426	670.88	45000	-64.11	20240313	13090	23.38	20240612	45000	-64.11	20240313	13090	23.38	20240612	0.15	N	036220	500	73 억		43562	N	N	0	N	00	N
73	20240719	090430	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15890	-30	5	-0.19	8239220	517	2.37	16030	16050	15880	20650	11150	15920	15936.60	0.30	0	-250	16340	16130	15850	15640	15360	16235	15745	73	4730	500	10180	10	1	14489416	2302	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-64.69	2095	20160426	658.47	45000	-64.69	20240313	13090	21.39	20240612	45000	-64.69	20240313	13090	21.39	20240612	0.15	N	036220	500	73 억		43562	N	N	0	N	00	N
74	20240718	160413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15920	-20	5	-0.13	342637350	21659	92.12	15810	16060	15570	20700	11160	15940	15819.58	0.34	0	-5697	16480	16210	16060	15790	15640	16135	15715	73	4760	500	10200	10	1	14489416	2307	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-64.62	2095	20160426	659.90	45000	-64.62	20240313	13090	21.62	20240612	45000	-64.62	20240313	13090	21.62	20240612	0.17	N	036220	500	73 억		48735	N	N	0	N	00	N
75	20240718	150418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15930	-10	5	-0.06	330448600	20891	88.85	15810	16060	15570	20700	11160	15940	15817.75	0.34	0	-5479	16480	16210	16060	15790	15640	16135	15715	73	4760	500	10200	10	1	14489416	2308	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-64.60	2095	20160426	660.38	45000	-64.60	20240313	13090	21.70	20240612	45000	-64.60	20240313	13090	21.70	20240612	0.17	N	036220	500	73 억		48735	N	N	0	N	00	N
76	20240718	140415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15940	0	3	0.00	260304600	16475	70.07	15810	16060	15570	20700	11160	15940	15799.98	0.34	0	-3693	16480	16210	16060	15790	15640	16135	15715	73	4760	500	10200	10	1	14489416	2310	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-64.58	2095	20160426	660.86	45000	-64.58	20240313	13090	21.77	20240612	45000	-64.58	20240313	13090	21.77	20240612	0.17	N	036220	500	73 억		48735	N	N	0	N	00	N
77	20240718	130416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15620	-320	5	-2.01	183443390	11600	49.33	15810	16060	15570	20700	11160	15940	15814.09	0.34	0	-3873	16480	16210	16060	15790	15640	16135	15715	73	4760	500	10200	10	1	14489416	2263	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-65.29	2095	20160426	645.58	45000	-65.29	20240313	13090	19.33	20240612	45000	-65.29	20240313	13090	19.33	20240612	0.17	N	036220	500	73 억		48735	N	N	0	N	00	N
78	20240718	120416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15760	-180	5	-1.13	152509790	9626	40.94	15810	16060	15570	20700	11160	15940	15843.53	0.34	0	-3758	16480	16210	16060	15790	15640	16135	15715	73	4760	500	10200	10	1	14489416	2284	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-64.98	2095	20160426	652.27	45000	-64.98	20240313	13090	20.40	20240612	45000	-64.98	20240313	13090	20.40	20240612	0.17	N	036220	500	73 억		48735	N	N	0	N	00	N
79	20240718	110418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15940	0	3	0.00	120929180	7638	32.48	15810	16060	15570	20700	11160	15940	15832.57	0.34	0	-2944	16480	16210	16060	15790	15640	16135	15715	73	4760	500	10200	10	1	14489416	2310	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-64.58	2095	20160426	660.86	45000	-64.58	20240313	13090	21.77	20240612	45000	-64.58	20240313	13090	21.77	20240612	0.17	N	036220	500	73 억		48735	N	N	0	N	00	N
80	20240718	100418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15800	-140	5	-0.88	47441510	3000	12.76	15810	16060	15640	20700	11160	15940	15813.84	0.34	0	-788	16480	16210	16060	15790	15640	16135	15715	73	4760	500	10200	10	1	14489416	2289	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-64.89	2095	20160426	654.18	45000	-64.89	20240313	13090	20.70	20240612	45000	-64.89	20240313	13090	20.70	20240612	0.17	N	036220	500	73 억		48735	N	N	0	N	00	N
81	20240718	090420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15820	-120	5	-0.75	4746360	300	1.28	15810	16060	15810	20700	11160	15940	15821.20	0.34	0	-124	16480	16210	16060	15790	15640	16135	15715	73	4760	500	10200	10	1	14489416	2292	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-64.84	2095	20160426	655.13	45000	-64.84	20240313	13090	20.86	20240612	45000	-64.84	20240313	13090	20.86	20240612	0.17	N	036220	500	73 억		48735	N	N	0	N	00	N
82	20240717	160436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15940	-260	5	-1.60	372668800	23245	54.79	16250	16330	15910	21050	11340	16200	16032.21	0.37	0	-5244	17020	16610	16380	15970	15740	16495	15855	73	4850	500	10360	10	1	14489416	2310	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-64.58	2095	20160426	660.86	45000	-64.58	20240313	13090	21.77	20240612	45000	-64.58	20240313	13090	21.77	20240612	0.16	N	036220	500	73 억		53977	N	N	0	N	00	N
83	20240717	150437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15980	-220	5	-1.36	359133860	22396	52.79	16250	16330	15910	21050	11340	16200	16035.63	0.37	0	-5035	17020	16610	16380	15970	15740	16495	15855	73	4850	500	10360	10	1	14489416	2315	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-64.49	2095	20160426	662.77	45000	-64.49	20240313	13090	22.08	20240612	45000	-64.49	20240313	13090	22.08	20240612	0.16	N	036220	500	73 억		53977	N	N	0	N	00	N
84	20240717	140434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15990	-210	5	-1.30	240813530	14988	35.33	16250	16330	15910	21050	11340	16200	16067.09	0.37	0	-3722	17020	16610	16380	15970	15740	16495	15855	73	4850	500	10360	10	1	14489416	2317	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-64.47	2095	20160426	663.25	45000	-64.47	20240313	13090	22.15	20240612	45000	-64.47	20240313	13090	22.15	20240612	0.16	N	036220	500	73 억		53977	N	N	0	N	00	N
85	20240717	130433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15980	-220	5	-1.36	224455060	13964	32.92	16250	16330	15910	21050	11340	16200	16073.84	0.37	0	-3369	17020	16610	16380	15970	15740	16495	15855	73	4850	500	10360	10	1	14489416	2315	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-64.49	2095	20160426	662.77	45000	-64.49	20240313	13090	22.08	20240612	45000	-64.49	20240313	13090	22.08	20240612	0.16	N	036220	500	73 억		53977	N	N	0	N	00	N
86	20240717	120435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15980	-220	5	-1.36	197399290	12271	28.93	16250	16330	15910	21050	11340	16200	16086.65	0.37	0	-3182	17020	16610	16380	15970	15740	16495	15855	73	4850	500	10360	10	1	14489416	2315	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-64.49	2095	20160426	662.77	45000	-64.49	20240313	13090	22.08	20240612	45000	-64.49	20240313	13090	22.08	20240612	0.16	N	036220	500	73 억		53977	N	N	0	N	00	N
87	20240717	110435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16010	-190	5	-1.17	166402050	10334	24.36	16250	16330	15910	21050	11340	16200	16102.39	0.37	0	-3035	17020	16610	16380	15970	15740	16495	15855	73	4850	500	10360	10	1	14489416	2320	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-64.42	2095	20160426	664.20	45000	-64.42	20240313	13090	22.31	20240612	45000	-64.42	20240313	13090	22.31	20240612	0.16	N	036220	500	73 억		53977	N	N	0	N	00	N
88	20240717	100434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16070	-130	5	-0.80	88204850	5444	12.83	16250	16330	16070	21050	11340	16200	16202.21	0.37	0	-814	17020	16610	16380	15970	15740	16495	15855	73	4850	500	10360	10	1	14489416	2328	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-64.29	2095	20160426	667.06	45000	-64.29	20240313	13090	22.77	20240612	45000	-64.29	20240313	13090	22.77	20240612	0.16	N	036220	500	73 억		53977	N	N	0	N	00	N
89	20240717	090349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	50	2	0.31	5332140	329	0.78	16250	16250	16160	21050	11340	16200	16207.11	0.37	0	-252	17020	16610	16380	15970	15740	16495	15855	73	4850	500	10360	10	1	14489416	2355	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-63.89	2095	20160426	675.66	45000	-63.89	20240313	13090	24.14	20240612	45000	-63.89	20240313	13090	24.14	20240612	0.16	N	036220	500	73 억		53977	N	N	0	N	00	N
90	20240716	160435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	-340	5	-2.06	690907440	42258	188.23	16450	16790	16150	21500	11580	16540	16350.26	0.43	0	-8489	17086	16812	16586	16312	16086	16700	16200	73	4960	500	10580	10	1	14489416	2347	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-64.00	2095	20160426	673.27	45000	-64.00	20240313	13090	23.76	20240612	45000	-64.00	20240313	13090	23.76	20240612	0.17	N	036220	500	73 억		62422	N	N	0	N	00	N
91	20240716	150439	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	-340	5	-2.06	633820810	38737	172.55	16450	16790	16150	21500	11580	16540	16362.16	0.43	0	-8346	17086	16812	16586	16312	16086	16700	16200	73	4960	500	10580	10	1	14489416	2347	0.00	0.00	12	0.27	0.00	0.00	45000	20240313	-64.00	2095	20160426	673.27	45000	-64.00	20240313	13090	23.76	20240612	45000	-64.00	20240313	13090	23.76	20240612	0.17	N	036220	500	73 억		62422	N	N	0	N	00	N
92	20240716	140438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16300	-240	5	-1.45	458351020	27960	124.54	16450	16790	16290	21500	11580	16540	16393.10	0.43	0	-4087	17086	16812	16586	16312	16086	16700	16200	73	4960	500	10580	10	1	14489416	2362	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-63.78	2095	20160426	678.04	45000	-63.78	20240313	13090	24.52	20240612	45000	-63.78	20240313	13090	24.52	20240612	0.17	N	036220	500	73 억		62422	N	N	0	N	00	N
93	20240716	130438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16410	-130	5	-0.79	265138920	16134	71.87	16450	16790	16310	21500	11580	16540	16433.55	0.43	0	-2898	17086	16812	16586	16312	16086	16700	16200	73	4960	500	10580	10	1	14489416	2378	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-63.53	2095	20160426	683.29	45000	-63.53	20240313	13090	25.36	20240612	45000	-63.53	20240313	13090	25.36	20240612	0.17	N	036220	500	73 억		62422	N	N	0	N	00	N
94	20240716	120437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16410	-130	5	-0.79	261583760	15917	70.90	16450	16790	16310	21500	11580	16540	16434.24	0.43	0	-2760	17086	16812	16586	16312	16086	16700	16200	73	4960	500	10580	10	1	14489416	2378	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-63.53	2095	20160426	683.29	45000	-63.53	20240313	13090	25.36	20240612	45000	-63.53	20240313	13090	25.36	20240612	0.17	N	036220	500	73 억		62422	N	N	0	N	00	N
95	20240716	110437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16410	-130	5	-0.79	244118710	14849	66.14	16450	16790	16310	21500	11580	16540	16440.08	0.43	0	-2994	17086	16812	16586	16312	16086	16700	16200	73	4960	500	10580	10	1	14489416	2378	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-63.53	2095	20160426	683.29	45000	-63.53	20240313	13090	25.36	20240612	45000	-63.53	20240313	13090	25.36	20240612	0.17	N	036220	500	73 억		62422	N	N	0	N	00	N
96	20240716	100437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16420	-120	5	-0.73	151615300	9191	40.94	16450	16790	16310	21500	11580	16540	16496.06	0.43	0	-2194	17086	16812	16586	16312	16086	16700	16200	73	4960	500	10580	10	1	14489416	2379	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-63.51	2095	20160426	683.77	45000	-63.51	20240313	13090	25.44	20240612	45000	-63.51	20240313	13090	25.44	20240612	0.17	N	036220	500	73 억		62422	N	N	0	N	00	N
97	20240716	090435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16360	-180	5	-1.09	13657600	834	3.71	16450	16450	16320	21500	11580	16540	16376.02	0.43	0	27	17086	16812	16586	16312	16086	16700	16200	73	4960	500	10580	10	1	14489416	2370	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-63.64	2095	20160426	680.91	45000	-63.64	20240313	13090	24.98	20240612	45000	-63.64	20240313	13090	24.98	20240612	0.17	N	036220	500	73 억		62422	N	N	0	N	00	N
98	20240715	160429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16540	-320	5	-1.90	370686700	22408	59.43	16860	16860	16360	21900	11810	16860	16542.61	0.50	0	-9367	17420	17140	16640	16360	15860	17280	16500	73	5040	500	10790	10	1	14489416	2397	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-63.24	2095	20160426	689.50	45000	-63.24	20240313	13090	26.36	20240612	45000	-63.24	20240313	13090	26.36	20240612	0.19	N	036220	500	73 억		71727	N	N	0	N	00	N
99	20240715	150432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16550	-310	5	-1.84	336073450	20316	53.88	16860	16860	16360	21900	11810	16860	16542.30	0.50	0	-9518	17420	17140	16640	16360	15860	17280	16500	73	5040	500	10790	10	1	14489416	2398	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-63.22	2095	20160426	689.98	45000	-63.22	20240313	13090	26.43	20240612	45000	-63.22	20240313	13090	26.43	20240612	0.19	N	036220	500	73 억		71727	N	N	0	N	00	N
100	20240715	140432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16530	-330	5	-1.96	301584570	18233	48.36	16860	16860	16360	21900	11810	16860	16540.59	0.50	0	-10208	17420	17140	16640	16360	15860	17280	16500	73	5040	500	10790	10	1	14489416	2395	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-63.27	2095	20160426	689.02	45000	-63.27	20240313	13090	26.28	20240612	45000	-63.27	20240313	13090	26.28	20240612	0.19	N	036220	500	73 억		71727	N	N	0	N	00	N
101	20240715	130432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16540	-320	5	-1.90	282573600	17083	45.31	16860	16860	16360	21900	11810	16860	16541.22	0.50	0	-9941	17420	17140	16640	16360	15860	17280	16500	73	5040	500	10790	10	1	14489416	2397	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-63.24	2095	20160426	689.50	45000	-63.24	20240313	13090	26.36	20240612	45000	-63.24	20240313	13090	26.36	20240612	0.19	N	036220	500	73 억		71727	N	N	0	N	00	N
102	20240715	120433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16390	-470	5	-2.79	242665140	14665	38.90	16860	16860	16360	21900	11810	16860	16547.23	0.50	0	-9308	17420	17140	16640	16360	15860	17280	16500	73	5040	500	10790	10	1	14489416	2375	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-63.58	2095	20160426	682.34	45000	-63.58	20240313	13090	25.21	20240612	45000	-63.58	20240313	13090	25.21	20240612	0.19	N	036220	500	73 억		71727	N	N	0	N	00	N
103	20240715	110432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	-460	5	-2.73	209105810	12621	33.47	16860	16860	16360	21900	11810	16860	16568.09	0.50	0	-8062	17420	17140	16640	16360	15860	17280	16500	73	5040	500	10790	10	1	14489416	2376	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-63.56	2095	20160426	682.82	45000	-63.56	20240313	13090	25.29	20240612	45000	-63.56	20240313	13090	25.29	20240612	0.19	N	036220	500	73 억		71727	N	N	0	N	00	N
104	20240715	100433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16410	-450	5	-2.67	166985530	10052	26.66	16860	16860	16410	21900	11810	16860	16612.17	0.50	0	-7178	17420	17140	16640	16360	15860	17280	16500	73	5040	500	10790	10	1	14489416	2378	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-63.53	2095	20160426	683.29	45000	-63.53	20240313	13090	25.36	20240612	45000	-63.53	20240313	13090	25.36	20240612	0.19	N	036220	500	73 억		71727	N	N	0	N	00	N
105	20240715	090433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16660	-200	5	-1.19	40968970	2439	6.47	16860	16860	16630	21900	11810	16860	16797.45	0.50	0	-1955	17420	17140	16640	16360	15860	17280	16500	73	5040	500	10790	10	1	14489416	2414	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-62.98	2095	20160426	695.23	45000	-62.98	20240313	13090	27.27	20240612	45000	-62.98	20240313	13090	27.27	20240612	0.19	N	036220	500	73 억		71727	N	N	0	N	00	N
106	20240712	160428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16860	460	2	2.80	631147900	37673	97.18	16140	16920	16140	21300	11480	16400	16753.32	0.43	0	9531	16973	16686	16513	16226	16053	16600	16140	73	4900	500	10490	10	1	14489416	2443	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-62.53	2095	20160426	704.77	45000	-62.53	20240313	13090	28.80	20240612	45000	-62.53	20240313	13090	28.80	20240612	0.19	N	036220	500	73 억		62292	N	N	0	N	00	N
107	20240712	150431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16830	430	2	2.62	575410590	34364	88.64	16140	16920	16140	21300	11480	16400	16744.58	0.43	0	7530	16973	16686	16513	16226	16053	16600	16140	73	4900	500	10490	10	1	14489416	2439	0.00	0.00	12	0.24	0.00	0.00	45000	20240313	-62.60	2095	20160426	703.34	45000	-62.60	20240313	13090	28.57	20240612	45000	-62.60	20240313	13090	28.57	20240612	0.19	N	036220	500	73 억		62292	N	N	0	N	00	N
108	20240712	140434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16750	350	2	2.13	520171090	31081	80.18	16140	16920	16140	21300	11480	16400	16735.98	0.43	0	5677	16973	16686	16513	16226	16053	16600	16140	73	4900	500	10490	10	1	14489416	2427	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-62.78	2095	20160426	699.52	45000	-62.78	20240313	13090	27.96	20240612	45000	-62.78	20240313	13090	27.96	20240612	0.19	N	036220	500	73 억		62292	N	N	0	N	00	N
109	20240712	130430	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16740	340	2	2.07	454485000	27156	70.05	16140	16920	16140	21300	11480	16400	16736.08	0.43	0	5411	16973	16686	16513	16226	16053	16600	16140	73	4900	500	10490	10	1	14489416	2426	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-62.80	2095	20160426	699.05	45000	-62.80	20240313	13090	27.88	20240612	45000	-62.80	20240313	13090	27.88	20240612	0.19	N	036220	500	73 억		62292	N	N	0	N	00	N
110	20240712	120432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16840	440	2	2.68	277570420	16652	42.96	16140	16920	16140	21300	11480	16400	16668.89	0.43	0	5391	16973	16686	16513	16226	16053	16600	16140	73	4900	500	10490	10	1	14489416	2440	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-62.58	2095	20160426	703.82	45000	-62.58	20240313	13090	28.65	20240612	45000	-62.58	20240313	13090	28.65	20240612	0.19	N	036220	500	73 억		62292	N	N	0	N	00	N
111	20240712	110429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16870	470	2	2.87	179726740	10855	28.00	16140	16890	16140	21300	11480	16400	16557.05	0.43	0	4326	16973	16686	16513	16226	16053	16600	16140	73	4900	500	10490	10	1	14489416	2444	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-62.51	2095	20160426	705.25	45000	-62.51	20240313	13090	28.88	20240612	45000	-62.51	20240313	13090	28.88	20240612	0.19	N	036220	500	73 억		62292	N	N	0	N	00	N
112	20240712	100431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16600	200	2	1.22	96017420	5845	15.08	16140	16650	16140	21300	11480	16400	16427.27	0.43	0	1987	16973	16686	16513	16226	16053	16600	16140	73	4900	500	10490	10	1	14489416	2405	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-63.11	2095	20160426	692.36	45000	-63.11	20240313	13090	26.81	20240612	45000	-63.11	20240313	13090	26.81	20240612	0.19	N	036220	500	73 억		62292	N	N	0	N	00	N
113	20240712	090429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16230	-170	5	-1.04	23291120	1435	3.70	16140	16400	16140	21300	11480	16400	16230.75	0.43	0	-19	16973	16686	16513	16226	16053	16600	16140	73	4900	500	10490	10	1	14489416	2352	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-63.93	2095	20160426	674.70	45000	-63.93	20240313	13090	23.99	20240612	45000	-63.93	20240313	13090	23.99	20240612	0.19	N	036220	500	73 억		62292	N	N	0	N	00	N
114	20240711	160427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	-300	5	-1.80	630719170	38375	163.01	16660	16800	16340	21700	11690	16700	16435.69	0.45	0	-2379	16966	16832	16716	16582	16466	16900	16650	73	5000	500	10680	10	1	14489416	2376	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-63.56	2095	20160426	682.82	45000	-63.56	20240313	13090	25.29	20240612	45000	-63.56	20240313	13090	25.29	20240612	0.15	N	036220	500	73 억		64654	N	N	0	N	00	N
115	20240711	150431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16440	-260	5	-1.56	512383860	31161	132.36	16660	16800	16340	21700	11690	16700	16443.11	0.45	0	-2426	16966	16832	16716	16582	16466	16900	16650	73	5000	500	10680	10	1	14489416	2382	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-63.47	2095	20160426	684.73	45000	-63.47	20240313	13090	25.59	20240612	45000	-63.47	20240313	13090	25.59	20240612	0.15	N	036220	500	73 억		64654	N	N	0	N	00	N
116	20240711	140431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16360	-340	5	-2.04	490374040	29822	126.68	16660	16800	16340	21700	11690	16700	16443.37	0.45	0	-2413	16966	16832	16716	16582	16466	16900	16650	73	5000	500	10680	10	1	14489416	2370	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-63.64	2095	20160426	680.91	45000	-63.64	20240313	13090	24.98	20240612	45000	-63.64	20240313	13090	24.98	20240612	0.15	N	036220	500	73 억		64654	N	N	0	N	00	N
117	20240711	130429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	-300	5	-1.80	466680880	28374	120.53	16660	16800	16340	21700	11690	16700	16447.48	0.45	0	-2413	16966	16832	16716	16582	16466	16900	16650	73	5000	500	10680	10	1	14489416	2376	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-63.56	2095	20160426	682.82	45000	-63.56	20240313	13090	25.29	20240612	45000	-63.56	20240313	13090	25.29	20240612	0.15	N	036220	500	73 억		64654	N	N	0	N	00	N
118	20240711	120430	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16360	-340	5	-2.04	417591830	25372	107.77	16660	16800	16360	21700	11690	16700	16458.77	0.45	0	-2301	16966	16832	16716	16582	16466	16900	16650	73	5000	500	10680	10	1	14489416	2370	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-63.64	2095	20160426	680.91	45000	-63.64	20240313	13090	24.98	20240612	45000	-63.64	20240313	13090	24.98	20240612	0.15	N	036220	500	73 억		64654	N	N	0	N	00	N
119	20240711	110428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16390	-310	5	-1.86	350017790	21244	90.24	16660	16800	16360	21700	11690	16700	16476.08	0.45	0	-1472	16966	16832	16716	16582	16466	16900	16650	73	5000	500	10680	10	1	14489416	2375	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-63.58	2095	20160426	682.34	45000	-63.58	20240313	13090	25.21	20240612	45000	-63.58	20240313	13090	25.21	20240612	0.15	N	036220	500	73 억		64654	N	N	0	N	00	N
120	20240711	100429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16540	-160	5	-0.96	230974700	13977	59.37	16660	16800	16360	21700	11690	16700	16525.34	0.45	0	-1864	16966	16832	16716	16582	16466	16900	16650	73	5000	500	10680	10	1	14489416	2397	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-63.24	2095	20160426	689.50	45000	-63.24	20240313	13090	26.36	20240612	45000	-63.24	20240313	13090	26.36	20240612	0.15	N	036220	500	73 억		64654	N	N	0	N	00	N
121	20240711	090427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16780	80	2	0.48	11471440	688	2.92	16660	16800	16660	21700	11690	16700	16673.60	0.45	0	-23	16966	16832	16716	16582	16466	16900	16650	73	5000	500	10680	10	1	14489416	2431	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-62.71	2095	20160426	700.95	45000	-62.71	20240313	13090	28.19	20240612	45000	-62.71	20240313	13090	28.19	20240612	0.15	N	036220	500	73 억		64654	N	N	0	N	00	N
122	20240710	160428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16700	100	2	0.60	391275510	23430	32.08	16600	16850	16600	21550	11620	16600	16699.77	0.42	0	3465	17240	16920	16760	16440	16280	16840	16360	73	4950	500	10620	10	1	14489416	2420	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-62.89	2095	20160426	697.14	45000	-62.89	20240313	13090	27.58	20240612	45000	-62.89	20240313	13090	27.58	20240612	0.13	N	036220	500	73 억		61208	N	N	0	N	00	N
123	20240710	150429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16830	230	2	1.39	335121210	20071	27.48	16600	16850	16600	21550	11620	16600	16696.79	0.42	0	2678	17240	16920	16760	16440	16280	16840	16360	73	4950	500	10620	10	1	14489416	2439	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-62.60	2095	20160426	703.34	45000	-62.60	20240313	13090	28.57	20240612	45000	-62.60	20240313	13090	28.57	20240612	0.13	N	036220	500	73 억		61208	N	N	0	N	00	N
124	20240710	140427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16690	90	2	0.54	249167710	14952	20.47	16600	16840	16600	21550	11620	16600	16664.51	0.42	0	-126	17240	16920	16760	16440	16280	16840	16360	73	4950	500	10620	10	1	14489416	2418	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-62.91	2095	20160426	696.66	45000	-62.91	20240313	13090	27.50	20240612	45000	-62.91	20240313	13090	27.50	20240612	0.13	N	036220	500	73 억		61208	N	N	0	N	00	N
125	20240710	130427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16630	30	2	0.18	215567050	12935	17.71	16600	16840	16600	21550	11620	16600	16665.41	0.42	0	-781	17240	16920	16760	16440	16280	16840	16360	73	4950	500	10620	10	1	14489416	2410	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-63.04	2095	20160426	693.79	45000	-63.04	20240313	13090	27.04	20240612	45000	-63.04	20240313	13090	27.04	20240612	0.13	N	036220	500	73 억		61208	N	N	0	N	00	N
126	20240710	120426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16710	110	2	0.66	142059770	8517	11.66	16600	16840	16600	21550	11620	16600	16679.56	0.42	0	-981	17240	16920	16760	16440	16280	16840	16360	73	4950	500	10620	10	1	14489416	2421	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-62.87	2095	20160426	697.61	45000	-62.87	20240313	13090	27.65	20240612	45000	-62.87	20240313	13090	27.65	20240612	0.13	N	036220	500	73 억		61208	N	N	0	N	00	N
127	20240710	110429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16690	90	2	0.54	113019030	6778	9.28	16600	16840	16600	21550	11620	16600	16674.39	0.42	0	-902	17240	16920	16760	16440	16280	16840	16360	73	4950	500	10620	10	1	14489416	2418	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-62.91	2095	20160426	696.66	45000	-62.91	20240313	13090	27.50	20240612	45000	-62.91	20240313	13090	27.50	20240612	0.13	N	036220	500	73 억		61208	N	N	0	N	00	N
128	20240710	100425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16690	90	2	0.54	86118680	5170	7.08	16600	16840	16600	21550	11620	16600	16657.38	0.42	0	-190	17240	16920	16760	16440	16280	16840	16360	73	4950	500	10620	10	1	14489416	2418	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-62.91	2095	20160426	696.66	45000	-62.91	20240313	13090	27.50	20240612	45000	-62.91	20240313	13090	27.50	20240612	0.13	N	036220	500	73 억		61208	N	N	0	N	00	N
129	20240710	090427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16680	80	2	0.48	12180160	733	1.00	16600	16690	16600	21550	11620	16600	16616.86	0.42	0	-486	17240	16920	16760	16440	16280	16840	16360	73	4950	500	10620	10	1	14489416	2417	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-62.93	2095	20160426	696.18	45000	-62.93	20240313	13090	27.43	20240612	45000	-62.93	20240313	13090	27.43	20240612	0.13	N	036220	500	73 억		61208	N	N	0	N	00	N
130	20240709	160427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16600	-420	5	-2.47	1226381160	72723	87.40	17000	17080	16600	22100	11920	17020	16864.62	0.49	0	-9671	17620	17320	16900	16600	16180	17470	16750	73	5080	500	10890	10	1	14489416	2405	0.00	0.00	12	0.50	0.00	0.00	45000	20240313	-63.11	2095	20160426	692.36	45000	-63.11	20240313	13090	26.81	20240612	45000	-63.11	20240313	13090	26.81	20240612	0.13	N	036220	500	73 억		70899	N	N	0	N	00	N
131	20240709	150427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16620	-400	5	-2.35	1125983430	66676	80.13	17000	17080	16600	22100	11920	17020	16887.38	0.49	0	-9479	17620	17320	16900	16600	16180	17470	16750	73	5080	500	10890	10	1	14489416	2408	0.00	0.00	12	0.46	0.00	0.00	45000	20240313	-63.07	2095	20160426	693.32	45000	-63.07	20240313	13090	26.97	20240612	45000	-63.07	20240313	13090	26.97	20240612	0.13	N	036220	500	73 억		70899	N	N	0	N	00	N
132	20240709	140427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16830	-190	5	-1.12	970603870	57381	68.96	17000	17080	16750	22100	11920	17020	16915.07	0.49	0	-3922	17620	17320	16900	16600	16180	17470	16750	73	5080	500	10890	10	1	14489416	2439	0.00	0.00	12	0.40	0.00	0.00	45000	20240313	-62.60	2095	20160426	703.34	45000	-62.60	20240313	13090	28.57	20240612	45000	-62.60	20240313	13090	28.57	20240612	0.13	N	036220	500	73 억		70899	N	N	0	N	00	N
133	20240709	130428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16810	-210	5	-1.23	929052710	54910	65.99	17000	17080	16750	22100	11920	17020	16919.55	0.49	0	-3634	17620	17320	16900	16600	16180	17470	16750	73	5080	500	10890	10	1	14489416	2436	0.00	0.00	12	0.38	0.00	0.00	45000	20240313	-62.64	2095	20160426	702.39	45000	-62.64	20240313	13090	28.42	20240612	45000	-62.64	20240313	13090	28.42	20240612	0.13	N	036220	500	73 억		70899	N	N	0	N	00	N
134	20240709	120430	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16890	-130	5	-0.76	831413630	49105	59.01	17000	17080	16750	22100	11920	17020	16931.34	0.49	0	-1758	17620	17320	16900	16600	16180	17470	16750	73	5080	500	10890	10	1	14489416	2447	0.00	0.00	12	0.34	0.00	0.00	45000	20240313	-62.47	2095	20160426	706.21	45000	-62.47	20240313	13090	29.03	20240612	45000	-62.47	20240313	13090	29.03	20240612	0.13	N	036220	500	73 억		70899	N	N	0	N	00	N
135	20240709	110428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16750	-270	5	-1.59	800648400	47279	56.82	17000	17080	16750	22100	11920	17020	16934.54	0.49	0	-1424	17620	17320	16900	16600	16180	17470	16750	73	5080	500	10890	10	1	14489416	2427	0.00	0.00	12	0.33	0.00	0.00	45000	20240313	-62.78	2095	20160426	699.52	45000	-62.78	20240313	13090	27.96	20240612	45000	-62.78	20240313	13090	27.96	20240612	0.13	N	036220	500	73 억		70899	N	N	0	N	00	N
136	20240709	100428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16950	-70	5	-0.41	668590330	39443	47.40	17000	17080	16900	22100	11920	17020	16950.79	0.49	0	3452	17620	17320	16900	16600	16180	17470	16750	73	5080	500	10890	10	1	14489416	2456	0.00	0.00	12	0.27	0.00	0.00	45000	20240313	-62.33	2095	20160426	709.07	45000	-62.33	20240313	13090	29.49	20240612	45000	-62.33	20240313	13090	29.49	20240612	0.13	N	036220	500	73 억		70899	N	N	0	N	00	N
137	20240709	090427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16960	-60	5	-0.35	41163100	2426	2.92	17000	17020	16940	22100	11920	17020	16967.41	0.49	0	-510	17620	17320	16900	16600	16180	17470	16750	73	5080	500	10890	10	1	14489416	2457	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-62.31	2095	20160426	709.55	45000	-62.31	20240313	13090	29.56	20240612	45000	-62.31	20240313	13090	29.56	20240612	0.13	N	036220	500	73 억		70899	N	N	0	N	00	N
138	20240708	160424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17020	470	2	2.84	1397882440	82980	134.57	16590	17200	16480	21500	11590	16550	16845.78	0.50	0	-891	16923	16736	16373	16186	15823	16830	16280	73	4950	500	10590	10	1	14489416	2466	0.00	0.00	12	0.57	0.00	0.00	45000	20240313	-62.18	2095	20160426	712.41	45000	-62.18	20240313	13090	30.02	20240612	45000	-62.18	20240313	13090	30.02	20240612	0.14	N	036220	500	73 억		71789	N	N	0	N	00	N
139	20240708	150425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17010	460	2	2.78	1347071940	79992	129.73	16590	17200	16480	21500	11590	16550	16840.08	0.50	0	-2143	16923	16736	16373	16186	15823	16830	16280	73	4950	500	10590	10	1	14489416	2465	0.00	0.00	12	0.55	0.00	0.00	45000	20240313	-62.20	2095	20160426	711.93	45000	-62.20	20240313	13090	29.95	20240612	45000	-62.20	20240313	13090	29.95	20240612	0.14	N	036220	500	73 억		71789	N	N	0	N	00	N
140	20240708	140427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16900	350	2	2.11	1247763260	74121	120.21	16590	17200	16480	21500	11590	16550	16834.14	0.50	0	-4023	16923	16736	16373	16186	15823	16830	16280	73	4950	500	10590	10	1	14489416	2449	0.00	0.00	12	0.51	0.00	0.00	45000	20240313	-62.44	2095	20160426	706.68	45000	-62.44	20240313	13090	29.11	20240612	45000	-62.44	20240313	13090	29.11	20240612	0.14	N	036220	500	73 억		71789	N	N	0	N	00	N
141	20240708	130423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16880	330	2	1.99	1108554450	65901	106.88	16590	17200	16480	21500	11590	16550	16821.51	0.50	0	-7350	16923	16736	16373	16186	15823	16830	16280	73	4950	500	10590	10	1	14489416	2446	0.00	0.00	12	0.45	0.00	0.00	45000	20240313	-62.49	2095	20160426	705.73	45000	-62.49	20240313	13090	28.95	20240612	45000	-62.49	20240313	13090	28.95	20240612	0.14	N	036220	500	73 억		71789	N	N	0	N	00	N
142	20240708	120425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16750	200	2	1.21	1000815550	59492	96.48	16590	17200	16480	21500	11590	16550	16822.69	0.50	0	-8903	16923	16736	16373	16186	15823	16830	16280	73	4950	500	10590	10	1	14489416	2427	0.00	0.00	12	0.41	0.00	0.00	45000	20240313	-62.78	2095	20160426	699.52	45000	-62.78	20240313	13090	27.96	20240612	45000	-62.78	20240313	13090	27.96	20240612	0.14	N	036220	500	73 억		71789	N	N	0	N	00	N
143	20240708	110424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16740	190	2	1.15	921445760	54763	88.81	16590	17200	16480	21500	11590	16550	16826.06	0.50	0	-8350	16923	16736	16373	16186	15823	16830	16280	73	4950	500	10590	10	1	14489416	2426	0.00	0.00	12	0.38	0.00	0.00	45000	20240313	-62.80	2095	20160426	699.05	45000	-62.80	20240313	13090	27.88	20240612	45000	-62.80	20240313	13090	27.88	20240612	0.14	N	036220	500	73 억		71789	N	N	0	N	00	N
144	20240708	100424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16660	110	2	0.66	784740730	46502	75.42	16590	17200	16520	21500	11590	16550	16875.42	0.50	0	-5445	16923	16736	16373	16186	15823	16830	16280	73	4950	500	10590	10	1	14489416	2414	0.00	0.00	12	0.32	0.00	0.00	45000	20240313	-62.98	2095	20160426	695.23	45000	-62.98	20240313	13090	27.27	20240612	45000	-62.98	20240313	13090	27.27	20240612	0.14	N	036220	500	73 억		71789	N	N	0	N	00	N
145	20240708	090424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16730	180	2	1.09	33021300	1986	3.22	16590	16730	16570	21500	11590	16550	16627.04	0.50	0	924	16923	16736	16373	16186	15823	16830	16280	73	4950	500	10590	10	1	14489416	2424	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-62.82	2095	20160426	698.57	45000	-62.82	20240313	13090	27.81	20240612	45000	-62.82	20240313	13090	27.81	20240612	0.14	N	036220	500	73 억		71789	N	N	0	N	00	N
146	20240705	160422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16550	440	2	2.73	993351070	60933	58.70	16160	16560	16010	20900	11280	16110	16301.20	0.48	0	2274	16736	16422	15986	15672	15236	16580	15830	73	4790	500	10310	10	1	14489416	2398	0.00	0.00	12	0.42	0.00	0.00	45000	20240313	-63.22	2095	20160426	689.98	45000	-63.22	20240313	13090	26.43	20240612	45000	-63.22	20240313	13090	26.43	20240612	0.15	N	036220	500	73 억		69616	N	N	0	N	00	N
147	20240705	150424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16530	420	2	2.61	928304000	57000	54.91	16160	16560	16010	20900	11280	16110	16286.04	0.48	0	1018	16736	16422	15986	15672	15236	16580	15830	73	4790	500	10310	10	1	14489416	2395	0.00	0.00	12	0.39	0.00	0.00	45000	20240313	-63.27	2095	20160426	689.02	45000	-63.27	20240313	13090	26.28	20240612	45000	-63.27	20240313	13090	26.28	20240612	0.15	N	036220	500	73 억		69616	N	N	0	N	00	N
148	20240705	140424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16330	220	2	1.37	629378170	38809	37.39	16160	16340	16010	20900	11280	16110	16217.33	0.48	0	-1529	16736	16422	15986	15672	15236	16580	15830	73	4790	500	10310	10	1	14489416	2366	0.00	0.00	12	0.27	0.00	0.00	45000	20240313	-63.71	2095	20160426	679.47	45000	-63.71	20240313	13090	24.75	20240612	45000	-63.71	20240313	13090	24.75	20240612	0.15	N	036220	500	73 억		69616	N	N	0	N	00	N
149	20240705	130423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16280	170	2	1.06	505503740	31200	30.06	16160	16340	16010	20900	11280	16110	16202.04	0.48	0	-3933	16736	16422	15986	15672	15236	16580	15830	73	4790	500	10310	10	1	14489416	2359	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-63.82	2095	20160426	677.09	45000	-63.82	20240313	13090	24.37	20240612	45000	-63.82	20240313	13090	24.37	20240612	0.15	N	036220	500	73 억		69616	N	N	0	N	00	N
150	20240705	120423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	140	2	0.87	436994810	26984	25.99	16160	16340	16010	20900	11280	16110	16194.59	0.48	0	-4457	16736	16422	15986	15672	15236	16580	15830	73	4790	500	10310	10	1	14489416	2355	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-63.89	2095	20160426	675.66	45000	-63.89	20240313	13090	24.14	20240612	45000	-63.89	20240313	13090	24.14	20240612	0.15	N	036220	500	73 억		69616	N	N	0	N	00	N
151	20240705	110422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16190	80	2	0.50	398588750	24614	23.71	16160	16340	16010	20900	11280	16110	16193.58	0.48	0	-4856	16736	16422	15986	15672	15236	16580	15830	73	4790	500	10310	10	1	14489416	2346	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-64.02	2095	20160426	672.79	45000	-64.02	20240313	13090	23.68	20240612	45000	-64.02	20240313	13090	23.68	20240612	0.15	N	036220	500	73 억		69616	N	N	0	N	00	N
152	20240705	100423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	-10	5	-0.06	244542160	15100	14.55	16160	16340	16010	20900	11280	16110	16194.85	0.48	0	-6054	16736	16422	15986	15672	15236	16580	15830	73	4790	500	10310	10	1	14489416	2333	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-64.22	2095	20160426	668.50	45000	-64.22	20240313	13090	22.99	20240612	45000	-64.22	20240313	13090	22.99	20240612	0.15	N	036220	500	73 억		69616	N	N	0	N	00	N
153	20240705	090424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	50	2	0.31	37492590	2325	2.24	16160	16170	16050	20900	11280	16110	16125.85	0.48	0	-1272	16736	16422	15986	15672	15236	16580	15830	73	4790	500	10310	10	1	14489416	2341	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-64.09	2095	20160426	671.36	45000	-64.09	20240313	13090	23.45	20240612	45000	-64.09	20240313	13090	23.45	20240612	0.15	N	036220	500	73 억		69616	N	N	0	N	00	N
154	20240704	160421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16110	700	2	4.54	1654634540	103558	247.80	15560	16300	15550	20000	10790	15410	15978.32	0.40	0	13036	15896	15652	15176	14932	14456	15775	15055	73	4590	500	9860	10	1	14489416	2334	0.00	0.00	12	0.71	0.00	0.00	45000	20240313	-64.20	2095	20160426	668.97	45000	-64.20	20240313	13090	23.07	20240612	45000	-64.20	20240313	13090	23.07	20240612	0.16	N	036220	500	73 억		57301	N	N	0	N	00	N
155	20240704	150423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	630	2	4.09	1527976820	95689	228.97	15560	16300	15550	20000	10790	15410	15969.18	0.40	0	16922	15896	15652	15176	14932	14456	15775	15055	73	4590	500	9860	10	1	14489416	2324	0.00	0.00	12	0.66	0.00	0.00	45000	20240313	-64.36	2095	20160426	665.63	45000	-64.36	20240313	13090	22.54	20240612	45000	-64.36	20240313	13090	22.54	20240612	0.16	N	036220	500	73 억		57301	N	N	0	N	00	N
156	20240704	140423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16010	600	2	3.89	1434594340	89849	215.00	15560	16300	15550	20000	10790	15410	15967.82	0.40	0	18121	15896	15652	15176	14932	14456	15775	15055	73	4590	500	9860	10	1	14489416	2320	0.00	0.00	12	0.62	0.00	0.00	45000	20240313	-64.42	2095	20160426	664.20	45000	-64.42	20240313	13090	22.31	20240612	45000	-64.42	20240313	13090	22.31	20240612	0.16	N	036220	500	73 억		57301	N	N	0	N	00	N
157	20240704	130423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16080	670	2	4.35	1358349070	85095	203.62	15560	16300	15550	20000	10790	15410	15963.88	0.40	0	17710	15896	15652	15176	14932	14456	15775	15055	73	4590	500	9860	10	1	14489416	2330	0.00	0.00	12	0.59	0.00	0.00	45000	20240313	-64.27	2095	20160426	667.54	45000	-64.27	20240313	13090	22.84	20240612	45000	-64.27	20240313	13090	22.84	20240612	0.16	N	036220	500	73 억		57301	N	N	0	N	00	N
158	20240704	120422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15890	480	2	3.11	1247042890	78184	187.08	15560	16300	15550	20000	10790	15410	15951.32	0.40	0	19635	15896	15652	15176	14932	14456	15775	15055	73	4590	500	9860	10	1	14489416	2302	0.00	0.00	12	0.54	0.00	0.00	45000	20240313	-64.69	2095	20160426	658.47	45000	-64.69	20240313	13090	21.39	20240612	45000	-64.69	20240313	13090	21.39	20240612	0.16	N	036220	500	73 억		57301	N	N	0	N	00	N
159	20240704	110422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16020	610	2	3.96	1186484560	74380	177.98	15560	16300	15550	20000	10790	15410	15952.95	0.40	0	19073	15896	15652	15176	14932	14456	15775	15055	73	4590	500	9860	10	1	14489416	2321	0.00	0.00	12	0.51	0.00	0.00	45000	20240313	-64.40	2095	20160426	664.68	45000	-64.40	20240313	13090	22.38	20240612	45000	-64.40	20240313	13090	22.38	20240612	0.16	N	036220	500	73 억		57301	N	N	0	N	00	N
160	20240704	100422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15950	540	2	3.50	475674770	30146	72.14	15560	15960	15550	20000	10790	15410	15781.20	0.40	0	6441	15896	15652	15176	14932	14456	15775	15055	73	4590	500	9860	10	1	14489416	2311	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-64.56	2095	20160426	661.34	45000	-64.56	20240313	13090	21.85	20240612	45000	-64.56	20240313	13090	21.85	20240612	0.16	N	036220	500	73 억		57301	N	N	0	N	00	N
161	20240704	090422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15700	290	2	1.88	59553250	3808	9.11	15560	15780	15550	20000	10790	15410	15650.08	0.40	0	2043	15896	15652	15176	14932	14456	15775	15055	73	4590	500	9860	10	1	14489416	2275	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-65.11	2095	20160426	649.40	45000	-65.11	20240313	13090	19.94	20240612	45000	-65.11	20240313	13090	19.94	20240612	0.16	N	036220	500	73 억		57301	N	N	0	N	00	N
162	20240703	160419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15410	420	2	2.80	634493650	41717	95.95	15070	15420	14700	19480	10500	14990	15209.37	0.33	0	9709	15656	15322	15136	14802	14616	15230	14710	73	4490	500	9590	10	1	14489416	2233	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-65.76	2095	20160426	635.56	45000	-65.76	20240313	13090	17.72	20240612	45000	-65.76	20240313	13090	17.72	20240612	0.15	N	036220	500	73 억		47278	N	N	0	N	00	N
163	20240703	150422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15380	390	2	2.60	595535330	39187	90.13	15070	15420	14700	19480	10500	14990	15197.27	0.33	0	9032	15656	15322	15136	14802	14616	15230	14710	73	4490	500	9590	10	1	14489416	2228	0.00	0.00	12	0.27	0.00	0.00	45000	20240313	-65.82	2095	20160426	634.13	45000	-65.82	20240313	13090	17.49	20240612	45000	-65.82	20240313	13090	17.49	20240612	0.15	N	036220	500	73 억		47278	N	N	0	N	00	N
164	20240703	140422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15280	290	2	1.93	541381850	35656	82.01	15070	15420	14700	19480	10500	14990	15183.47	0.33	0	6799	15656	15322	15136	14802	14616	15230	14710	73	4490	500	9590	10	1	14489416	2214	0.00	0.00	12	0.25	0.00	0.00	45000	20240313	-66.04	2095	20160426	629.36	45000	-66.04	20240313	13090	16.73	20240612	45000	-66.04	20240313	13090	16.73	20240612	0.15	N	036220	500	73 억		47278	N	N	0	N	00	N
165	20240703	130421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15200	210	2	1.40	407677550	26912	61.90	15070	15370	14700	19480	10500	14990	15148.54	0.33	0	805	15656	15322	15136	14802	14616	15230	14710	73	4490	500	9590	10	1	14489416	2202	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-66.22	2095	20160426	625.54	45000	-66.22	20240313	13090	16.12	20240612	45000	-66.22	20240313	13090	16.12	20240612	0.15	N	036220	500	73 억		47278	N	N	0	N	00	N
166	20240703	120420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15180	190	2	1.27	348475090	23011	52.93	15070	15370	14700	19480	10500	14990	15143.85	0.33	0	-34	15656	15322	15136	14802	14616	15230	14710	73	4490	500	9590	10	1	14489416	2199	0.00	0.00	12	0.16	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	0.15	N	036220	500	73 억		47278	N	N	0	N	00	N
167	20240703	110422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15190	200	2	1.33	324342620	21416	49.26	15070	15370	14700	19480	10500	14990	15144.87	0.33	0	124	15656	15322	15136	14802	14616	15230	14710	73	4490	500	9590	10	1	14489416	2201	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-66.24	2095	20160426	625.06	45000	-66.24	20240313	13090	16.04	20240612	45000	-66.24	20240313	13090	16.04	20240612	0.15	N	036220	500	73 억		47278	N	N	0	N	00	N
168	20240703	100421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	310	2	2.07	280441080	18537	42.64	15070	15370	14700	19480	10500	14990	15128.72	0.33	0	1052	15656	15322	15136	14802	14616	15230	14710	73	4490	500	9590	10	1	14489416	2217	0.00	0.00	12	0.13	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		47278	N	N	0	N	00	N
169	20240703	090421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14980	-10	5	-0.07	17390910	1157	2.66	15070	15090	14980	19480	10500	14990	15031.04	0.33	0	-652	15656	15322	15136	14802	14616	15230	14710	73	4490	500	9590	10	1	14489416	2171	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-66.71	2095	20160426	615.04	45000	-66.71	20240313	13090	14.44	20240612	45000	-66.71	20240313	13090	14.44	20240612	0.15	N	036220	500	73 억		47278	N	N	0	N	00	N
170	20240702	160419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14990	-390	5	-2.54	655688480	43410	184.72	15380	15470	14950	19990	10770	15380	15104.57	0.40	0	-10804	15740	15560	15420	15240	15100	15650	15330	73	4610	500	9840	10	1	14489416	2172	0.00	0.00	12	0.30	0.00	0.00	45000	20240313	-66.69	2095	20160426	615.51	45000	-66.69	20240313	13090	14.51	20240612	45000	-66.69	20240313	13090	14.51	20240612	0.14	N	036220	500	73 억		57831	N	N	0	N	00	N
171	20240702	150420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14950	-430	5	-2.80	637469190	42193	179.54	15380	15470	14950	19990	10770	15380	15108.41	0.40	0	-10568	15740	15560	15420	15240	15100	15650	15330	73	4610	500	9840	10	1	14489416	2166	0.00	0.00	12	0.29	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	0.14	N	036220	500	73 억		57831	N	N	0	N	00	N
172	20240702	140421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14990	-390	5	-2.54	474291490	31311	133.24	15380	15470	14950	19990	10770	15380	15147.76	0.40	0	-11645	15740	15560	15420	15240	15100	15650	15330	73	4610	500	9840	10	1	14489416	2172	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-66.69	2095	20160426	615.51	45000	-66.69	20240313	13090	14.51	20240612	45000	-66.69	20240313	13090	14.51	20240612	0.14	N	036220	500	73 억		57831	N	N	0	N	00	N
173	20240702	130420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15070	-310	5	-2.02	413237370	27236	115.90	15380	15470	15000	19990	10770	15380	15172.47	0.40	0	-9008	15740	15560	15420	15240	15100	15650	15330	73	4610	500	9840	10	1	14489416	2184	0.00	0.00	12	0.19	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	0.14	N	036220	500	73 억		57831	N	N	0	N	00	N
174	20240702	120421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15040	-340	5	-2.21	362439850	23853	101.50	15380	15470	15030	19990	10770	15380	15194.73	0.40	0	-7665	15740	15560	15420	15240	15100	15650	15330	73	4610	500	9840	10	1	14489416	2179	0.00	0.00	12	0.16	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	0.14	N	036220	500	73 억		57831	N	N	0	N	00	N
175	20240702	110420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15110	-270	5	-1.76	334421290	21992	93.58	15380	15470	15040	19990	10770	15380	15206.50	0.40	0	-6873	15740	15560	15420	15240	15100	15650	15330	73	4610	500	9840	10	1	14489416	2189	0.00	0.00	12	0.15	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	0.14	N	036220	500	73 억		57831	N	N	0	N	00	N
176	20240702	100420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15100	-280	5	-1.82	290924170	19106	81.30	15380	15470	15070	19990	10770	15380	15226.85	0.40	0	-6457	15740	15560	15420	15240	15100	15650	15330	73	4610	500	9840	10	1	14489416	2188	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-66.44	2095	20160426	620.76	45000	-66.44	20240313	13090	15.36	20240612	45000	-66.44	20240313	13090	15.36	20240612	0.14	N	036220	500	73 억		57831	N	N	0	N	00	N
177	20240702	090420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	-80	5	-0.52	19843350	1295	5.51	15380	15470	15300	19990	10770	15380	15323.05	0.40	0	-684	15740	15560	15420	15240	15100	15650	15330	73	4610	500	9840	10	1	14489416	2217	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-66.00	2095	20160426	630.31	45000	-66.00	20240313	13090	16.88	20240612	45000	-66.00	20240313	13090	16.88	20240612	0.14	N	036220	500	73 억		57831	N	N	0	N	00	N
178	20240701	160419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15380	-130	5	-0.84	350721010	22708	39.12	15360	15600	15280	20150	10860	15510	15445.03	0.41	0	-2163	16156	15832	15536	15212	14916	15995	15375	73	4640	500	9920	10	1	14489416	2228	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-65.82	2095	20160426	634.13	45000	-65.82	20240313	13090	17.49	20240612	45000	-65.82	20240313	13090	17.49	20240612	0.15	N	036220	500	73 억		59963	N	N	0	N	00	N
179	20240701	150420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15440	-70	5	-0.45	313160320	20269	34.92	15360	15600	15280	20150	10860	15510	15450.21	0.41	0	-1875	16156	15832	15536	15212	14916	15995	15375	73	4640	500	9920	10	1	14489416	2237	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-65.69	2095	20160426	636.99	45000	-65.69	20240313	13090	17.95	20240612	45000	-65.69	20240313	13090	17.95	20240612	0.15	N	036220	500	73 억		59963	N	N	0	N	00	N
180	20240701	140419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15460	-50	5	-0.32	238296050	15416	26.56	15360	15600	15280	20150	10860	15510	15457.71	0.41	0	-1473	16156	15832	15536	15212	14916	15995	15375	73	4640	500	9920	10	1	14489416	2240	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-65.64	2095	20160426	637.95	45000	-65.64	20240313	13090	18.11	20240612	45000	-65.64	20240313	13090	18.11	20240612	0.15	N	036220	500	73 억		59963	N	N	0	N	00	N
181	20240701	130419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15470	-40	5	-0.26	221312770	14318	24.67	15360	15600	15280	20150	10860	15510	15456.96	0.41	0	-1308	16156	15832	15536	15212	14916	15995	15375	73	4640	500	9920	10	1	14489416	2242	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-65.62	2095	20160426	638.42	45000	-65.62	20240313	13090	18.18	20240612	45000	-65.62	20240313	13090	18.18	20240612	0.15	N	036220	500	73 억		59963	N	N	0	N	00	N
182	20240701	120420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15470	-40	5	-0.26	195307260	12639	21.77	15360	15600	15280	20150	10860	15510	15452.75	0.41	0	-1330	16156	15832	15536	15212	14916	15995	15375	73	4640	500	9920	10	1	14489416	2242	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-65.62	2095	20160426	638.42	45000	-65.62	20240313	13090	18.18	20240612	45000	-65.62	20240313	13090	18.18	20240612	0.15	N	036220	500	73 억		59963	N	N	0	N	00	N
183	20240701	110419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15450	-60	5	-0.39	164858420	10675	18.39	15360	15600	15280	20150	10860	15510	15443.41	0.41	0	-1333	16156	15832	15536	15212	14916	15995	15375	73	4640	500	9920	10	1	14489416	2239	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-65.67	2095	20160426	637.47	45000	-65.67	20240313	13090	18.03	20240612	45000	-65.67	20240313	13090	18.03	20240612	0.15	N	036220	500	73 억		59963	N	N	0	N	00	N
184	20240701	100418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15420	-90	5	-0.58	95757450	6223	10.72	15360	15480	15280	20150	10860	15510	15387.67	0.41	0	-181	16156	15832	15536	15212	14916	15995	15375	73	4640	500	9920	10	1	14489416	2234	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-65.73	2095	20160426	636.04	45000	-65.73	20240313	13090	17.80	20240612	45000	-65.73	20240313	13090	17.80	20240612	0.15	N	036220	500	73 억		59963	N	N	0	N	00	N
185	20240701	090418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15380	-130	5	-0.84	42714640	2784	4.80	15360	15470	15280	20150	10860	15510	15342.90	0.41	0	-420	16156	15832	15536	15212	14916	15995	15375	73	4640	500	9920	10	1	14489416	2228	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-65.82	2095	20160426	634.13	45000	-65.82	20240313	13090	17.49	20240612	45000	-65.82	20240313	13090	17.49	20240612	0.15	N	036220	500	73 억		59963	N	N	0	N	00	N