KissMeData/036220/price/prices-20240801.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	20240830	160429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14210	140	2	1.00	518983970	36907	43.13	14040	14230	13930	18290	9850	14070	14061.46	0.20	0	1961	15096	14582	14296	13782	13496	14440	13640	73	4220	500	9000	10	1	14489416	2059	0.00	0.00	12	0.25	0.00	0.00	45000	20240313	-68.42	2095	20160426	578.28	45000	-68.42	20240313	12600	12.78	20240806	45000	-68.42	20240313	12600	12.78	20240806	1.00	N	036220	500	73 억		29459	N	N	0	N	00	N
3	20240830	150433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14130	60	2	0.43	494176450	35161	41.09	14040	14230	13930	18290	9850	14070	14054.68	0.20	0	1634	15096	14582	14296	13782	13496	14440	13640	73	4220	500	9000	10	1	14489416	2047	0.00	0.00	12	0.24	0.00	0.00	45000	20240313	-68.60	2095	20160426	574.46	45000	-68.60	20240313	12600	12.14	20240806	45000	-68.60	20240313	12600	12.14	20240806	1.00	N	036220	500	73 억		29459	N	N	0	N	00	N
4	20240830	140433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	30	2	0.21	430003650	30623	35.79	14040	14210	13930	18290	9850	14070	14041.85	0.20	0	-1272	15096	14582	14296	13782	13496	14440	13640	73	4220	500	9000	10	1	14489416	2043	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-68.67	2095	20160426	573.03	45000	-68.67	20240313	12600	11.90	20240806	45000	-68.67	20240313	12600	11.90	20240806	1.00	N	036220	500	73 억		29459	N	N	0	N	00	N
5	20240830	130430	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14020	-50	5	-0.36	354044240	25219	29.47	14040	14210	13930	18290	9850	14070	14038.79	0.20	0	-3378	15096	14582	14296	13782	13496	14440	13640	73	4220	500	9000	10	1	14489416	2031	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-68.84	2095	20160426	569.21	45000	-68.84	20240313	12600	11.27	20240806	45000	-68.84	20240313	12600	11.27	20240806	1.00	N	036220	500	73 억		29459	N	N	0	N	00	N
6	20240830	120434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14040	-30	5	-0.21	294781360	20992	24.53	14040	14210	13930	18290	9850	14070	14042.56	0.20	0	-1517	15096	14582	14296	13782	13496	14440	13640	73	4220	500	9000	10	1	14489416	2034	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-68.80	2095	20160426	570.17	45000	-68.80	20240313	12600	11.43	20240806	45000	-68.80	20240313	12600	11.43	20240806	1.00	N	036220	500	73 억		29459	N	N	0	N	00	N
7	20240830	110434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14040	-30	5	-0.21	232005020	16519	19.30	14040	14210	13930	18290	9850	14070	14044.74	0.20	0	-65	15096	14582	14296	13782	13496	14440	13640	73	4220	500	9000	10	1	14489416	2034	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-68.80	2095	20160426	570.17	45000	-68.80	20240313	12600	11.43	20240806	45000	-68.80	20240313	12600	11.43	20240806	1.00	N	036220	500	73 억		29459	N	N	0	N	00	N
8	20240830	100435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	30	2	0.21	156931060	11180	13.07	14040	14180	13930	18290	9850	14070	14036.77	0.20	0	1470	15096	14582	14296	13782	13496	14440	13640	73	4220	500	9000	10	1	14489416	2043	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-68.67	2095	20160426	573.03	45000	-68.67	20240313	12600	11.90	20240806	45000	-68.67	20240313	12600	11.90	20240806	1.00	N	036220	500	73 억		29459	N	N	0	N	00	N
9	20240830	090435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14020	-50	5	-0.36	42020220	2996	3.50	14040	14150	13930	18290	9850	14070	14025.44	0.20	0	550	15096	14582	14296	13782	13496	14440	13640	73	4220	500	9000	10	1	14489416	2031	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-68.84	2095	20160426	569.21	45000	-68.84	20240313	12600	11.27	20240806	45000	-68.84	20240313	12600	11.27	20240806	1.00	N	036220	500	73 억		29459	N	N	0	N	00	N
10	20240829	160435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14070	-740	5	-5.00	1215434680	85280	95.90	14800	14810	14010	19250	10370	14810	14252.31	0.19	0	1243	15863	15336	15023	14496	14183	15180	14340	73	4440	500	9470	10	1	14489416	2039	0.00	0.00	12	0.59	0.00	0.00	45000	20240313	-68.73	2095	20160426	571.60	45000	-68.73	20240313	12600	11.67	20240806	45000	-68.73	20240313	12600	11.67	20240806	1.03	N	036220	500	73 억		28219	N	N	0	N	00	N
11	20240829	150438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14070	-740	5	-5.00	1126136060	78932	88.76	14800	14810	14010	19250	10370	14810	14267.17	0.19	0	288	15863	15336	15023	14496	14183	15180	14340	73	4440	500	9470	10	1	14489416	2039	0.00	0.00	12	0.54	0.00	0.00	45000	20240313	-68.73	2095	20160426	571.60	45000	-68.73	20240313	12600	11.67	20240806	45000	-68.73	20240313	12600	11.67	20240806	1.03	N	036220	500	73 억		28219	N	N	0	N	00	N
12	20240829	140441	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14140	-670	5	-4.52	1092641670	76554	86.09	14800	14810	14010	19250	10370	14810	14272.82	0.19	0	853	15863	15336	15023	14496	14183	15180	14340	73	4440	500	9470	10	1	14489416	2049	0.00	0.00	12	0.53	0.00	0.00	45000	20240313	-68.58	2095	20160426	574.94	45000	-68.58	20240313	12600	12.22	20240806	45000	-68.58	20240313	12600	12.22	20240806	1.03	N	036220	500	73 억		28219	N	N	0	N	00	N
13	20240829	130439	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14200	-610	5	-4.12	1007163320	70493	79.27	14800	14810	14010	19250	10370	14810	14287.42	0.19	0	998	15863	15336	15023	14496	14183	15180	14340	73	4440	500	9470	10	1	14489416	2057	0.00	0.00	12	0.49	0.00	0.00	45000	20240313	-68.44	2095	20160426	577.80	45000	-68.44	20240313	12600	12.70	20240806	45000	-68.44	20240313	12600	12.70	20240806	1.03	N	036220	500	73 억		28219	N	N	0	N	00	N
14	20240829	120437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14130	-680	5	-4.59	954200460	66760	75.07	14800	14810	14010	19250	10370	14810	14293.00	0.19	0	2212	15863	15336	15023	14496	14183	15180	14340	73	4440	500	9470	10	1	14489416	2047	0.00	0.00	12	0.46	0.00	0.00	45000	20240313	-68.60	2095	20160426	574.46	45000	-68.60	20240313	12600	12.14	20240806	45000	-68.60	20240313	12600	12.14	20240806	1.03	N	036220	500	73 억		28219	N	N	0	N	00	N
15	20240829	110441	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14140	-670	5	-4.52	735466790	51251	57.63	14800	14810	14140	19250	10370	14810	14350.29	0.19	0	787	15863	15336	15023	14496	14183	15180	14340	73	4440	500	9470	10	1	14489416	2049	0.00	0.00	12	0.35	0.00	0.00	45000	20240313	-68.58	2095	20160426	574.94	45000	-68.58	20240313	12600	12.22	20240806	45000	-68.58	20240313	12600	12.22	20240806	1.03	N	036220	500	73 억		28219	N	N	0	N	00	N
16	20240829	100437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14320	-490	5	-3.31	448898800	31124	35.00	14800	14810	14290	19250	10370	14810	14422.91	0.19	0	-136	15863	15336	15023	14496	14183	15180	14340	73	4440	500	9470	10	1	14489416	2075	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-68.18	2095	20160426	583.53	45000	-68.18	20240313	12600	13.65	20240806	45000	-68.18	20240313	12600	13.65	20240806	1.03	N	036220	500	73 억		28219	N	N	0	N	00	N
17	20240829	090439	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14550	-260	5	-1.76	45452360	3109	3.50	14800	14810	14550	19250	10370	14810	14619.61	0.19	0	-385	15863	15336	15023	14496	14183	15180	14340	73	4440	500	9470	10	1	14489416	2108	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-67.67	2095	20160426	594.51	45000	-67.67	20240313	12600	15.48	20240806	45000	-67.67	20240313	12600	15.48	20240806	1.03	N	036220	500	73 억		28219	N	N	0	N	00	N
18	20240828	160425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14810	-270	5	-1.79	1332801670	88232	121.99	15000	15550	14710	19600	10560	15080	15106.80	0.28	0	-12927	15686	15382	15086	14782	14486	15535	14935	73	4520	500	9650	10	1	14489416	2146	0.00	0.00	12	0.61	0.00	0.00	45000	20240313	-67.09	2095	20160426	606.92	45000	-67.09	20240313	12600	17.54	20240806	45000	-67.09	20240313	12600	17.54	20240806	1.03	N	036220	500	73 억		40413	N	N	0	N	00	N
19	20240828	150427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14810	-270	5	-1.79	1256885440	83101	114.89	15000	15550	14710	19600	10560	15080	15124.79	0.28	0	-11879	15686	15382	15086	14782	14486	15535	14935	73	4520	500	9650	10	1	14489416	2146	0.00	0.00	12	0.57	0.00	0.00	45000	20240313	-67.09	2095	20160426	606.92	45000	-67.09	20240313	12600	17.54	20240806	45000	-67.09	20240313	12600	17.54	20240806	1.03	N	036220	500	73 억		40413	N	N	0	N	00	N
20	20240828	140430	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14890	-190	5	-1.26	1072263170	70620	97.64	15000	15550	14710	19600	10560	15080	15183.56	0.28	0	-9601	15686	15382	15086	14782	14486	15535	14935	73	4520	500	9650	10	1	14489416	2157	0.00	0.00	12	0.49	0.00	0.00	45000	20240313	-66.91	2095	20160426	610.74	45000	-66.91	20240313	12600	18.17	20240806	45000	-66.91	20240313	12600	18.17	20240806	1.03	N	036220	500	73 억		40413	N	N	0	N	00	N
21	20240828	130429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14920	-160	5	-1.06	924309540	60620	83.81	15000	15550	14800	19600	10560	15080	15247.60	0.28	0	-8714	15686	15382	15086	14782	14486	15535	14935	73	4520	500	9650	10	1	14489416	2162	0.00	0.00	12	0.42	0.00	0.00	45000	20240313	-66.84	2095	20160426	612.17	45000	-66.84	20240313	12600	18.41	20240806	45000	-66.84	20240313	12600	18.41	20240806	1.03	N	036220	500	73 억		40413	N	N	0	N	00	N
22	20240828	120427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14940	-140	5	-0.93	818201760	53484	73.95	15000	15550	14900	19600	10560	15080	15298.07	0.28	0	-8865	15686	15382	15086	14782	14486	15535	14935	73	4520	500	9650	10	1	14489416	2165	0.00	0.00	12	0.37	0.00	0.00	45000	20240313	-66.80	2095	20160426	613.13	45000	-66.80	20240313	12600	18.57	20240806	45000	-66.80	20240313	12600	18.57	20240806	1.03	N	036220	500	73 억		40413	N	N	0	N	00	N
23	20240828	110427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15090	10	2	0.07	667725080	43456	60.08	15000	15550	15000	19600	10560	15080	15365.54	0.28	0	-4763	15686	15382	15086	14782	14486	15535	14935	73	4520	500	9650	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	12600	19.76	20240806	45000	-66.47	20240313	12600	19.76	20240806	1.03	N	036220	500	73 억		40413	N	N	0	N	00	N
24	20240828	100447	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15440	360	2	2.39	446077330	28964	40.04	15000	15550	15000	19600	10560	15080	15401.10	0.28	0	194	15686	15382	15086	14782	14486	15535	14935	73	4520	500	9650	10	1	14489416	2237	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-65.69	2095	20160426	636.99	45000	-65.69	20240313	12600	22.54	20240806	45000	-65.69	20240313	12600	22.54	20240806	1.03	N	036220	500	73 억		40413	N	N	0	N	00	N
25	20240828	090434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15090	10	2	0.07	21584070	1437	1.99	15000	15110	15000	19600	10560	15080	15020.23	0.28	0	287	15686	15382	15086	14782	14486	15535	14935	73	4520	500	9650	10	1	14489416	2186	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-66.47	2095	20160426	620.29	45000	-66.47	20240313	12600	19.76	20240806	45000	-66.47	20240313	12600	19.76	20240806	1.03	N	036220	500	73 억		40413	N	N	0	N	00	N
26	20240827	160426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15080	110	2	0.73	1077808440	71308	57.54	14970	15390	14790	19460	10480	14970	15114.86	0.33	0	-7026	16063	15516	15243	14696	14423	15380	14560	73	4490	500	9580	10	1	14489416	2185	0.00	0.00	12	0.49	0.00	0.00	45000	20240313	-66.49	2095	20160426	619.81	45000	-66.49	20240313	12600	19.68	20240806	45000	-66.49	20240313	12600	19.68	20240806	1.06	N	036220	500	73 억		47439	N	N	0	N	00	N
27	20240827	150427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15080	110	2	0.73	948119430	62730	50.62	14970	15390	14790	19460	10480	14970	15114.29	0.33	0	-11562	16063	15516	15243	14696	14423	15380	14560	73	4490	500	9580	10	1	14489416	2185	0.00	0.00	12	0.43	0.00	0.00	45000	20240313	-66.49	2095	20160426	619.81	45000	-66.49	20240313	12600	19.68	20240806	45000	-66.49	20240313	12600	19.68	20240806	1.06	N	036220	500	73 억		47439	N	N	0	N	00	N
28	20240827	140428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15090	120	2	0.80	900631500	59579	48.08	14970	15390	14790	19460	10480	14970	15116.60	0.33	0	-10634	16063	15516	15243	14696	14423	15380	14560	73	4490	500	9580	10	1	14489416	2186	0.00	0.00	12	0.41	0.00	0.00	45000	20240313	-66.47	2095	20160426	620.29	45000	-66.47	20240313	12600	19.76	20240806	45000	-66.47	20240313	12600	19.76	20240806	1.06	N	036220	500	73 억		47439	N	N	0	N	00	N
29	20240827	130429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15040	70	2	0.47	821197770	54293	43.81	14970	15390	14790	19460	10480	14970	15125.30	0.33	0	-11371	16063	15516	15243	14696	14423	15380	14560	73	4490	500	9580	10	1	14489416	2179	0.00	0.00	12	0.37	0.00	0.00	45000	20240313	-66.58	2095	20160426	617.90	45000	-66.58	20240313	12600	19.37	20240806	45000	-66.58	20240313	12600	19.37	20240806	1.06	N	036220	500	73 억		47439	N	N	0	N	00	N
30	20240827	120431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15050	80	2	0.53	736905650	48693	39.29	14970	15390	14790	19460	10480	14970	15133.71	0.33	0	-11734	16063	15516	15243	14696	14423	15380	14560	73	4490	500	9580	10	1	14489416	2181	0.00	0.00	12	0.34	0.00	0.00	45000	20240313	-66.56	2095	20160426	618.38	45000	-66.56	20240313	12600	19.44	20240806	45000	-66.56	20240313	12600	19.44	20240806	1.06	N	036220	500	73 억		47439	N	N	0	N	00	N
31	20240827	110429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15230	260	2	1.74	618232440	40863	32.98	14970	15390	14790	19460	10480	14970	15129.40	0.33	0	-8535	16063	15516	15243	14696	14423	15380	14560	73	4490	500	9580	10	1	14489416	2207	0.00	0.00	12	0.28	0.00	0.00	45000	20240313	-66.16	2095	20160426	626.97	45000	-66.16	20240313	12600	20.87	20240806	45000	-66.16	20240313	12600	20.87	20240806	1.06	N	036220	500	73 억		47439	N	N	0	N	00	N
32	20240827	100426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15060	90	2	0.60	283890270	18943	15.29	14970	15110	14790	19460	10480	14970	14986.55	0.33	0	-5602	16063	15516	15243	14696	14423	15380	14560	73	4490	500	9580	10	1	14489416	2182	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-66.53	2095	20160426	618.85	45000	-66.53	20240313	12600	19.52	20240806	45000	-66.53	20240313	12600	19.52	20240806	1.06	N	036220	500	73 억		47439	N	N	0	N	00	N
33	20240827	090426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15110	140	2	0.94	32587660	2177	1.76	14970	15110	14910	19460	10480	14970	14969.07	0.33	0	105	16063	15516	15243	14696	14423	15380	14560	73	4490	500	9580	10	1	14489416	2189	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-66.42	2095	20160426	621.24	45000	-66.42	20240313	12600	19.92	20240806	45000	-66.42	20240313	12600	19.92	20240806	1.06	N	036220	500	73 억		47439	N	N	0	N	00	N
34	20240826	160423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14970	-830	5	-5.25	1851045660	121748	104.43	15600	15790	14970	20500	11060	15800	15203.88	0.32	0	974	16793	16296	15983	15486	15173	16140	15330	73	4700	500	10110	10	1	14489416	2169	0.00	0.00	12	0.84	0.00	0.00	45000	20240313	-66.73	2095	20160426	614.56	45000	-66.73	20240313	12600	18.81	20240806	45000	-66.73	20240313	12600	18.81	20240806	1.15	N	036220	500	73 억		46468	N	N	0	N	00	N
35	20240826	150426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15030	-770	5	-4.87	1677201780	110153	94.48	15600	15790	15000	20500	11060	15800	15226.06	0.32	0	240	16793	16296	15983	15486	15173	16140	15330	73	4700	500	10110	10	1	14489416	2178	0.00	0.00	12	0.76	0.00	0.00	45000	20240313	-66.60	2095	20160426	617.42	45000	-66.60	20240313	12600	19.29	20240806	45000	-66.60	20240313	12600	19.29	20240806	1.15	N	036220	500	73 억		46468	N	N	0	N	00	N
36	20240826	140427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15160	-640	5	-4.05	1441274170	94461	81.02	15600	15790	15040	20500	11060	15800	15257.82	0.32	0	809	16793	16296	15983	15486	15173	16140	15330	73	4700	500	10110	10	1	14489416	2197	0.00	0.00	12	0.65	0.00	0.00	45000	20240313	-66.31	2095	20160426	623.63	45000	-66.31	20240313	12600	20.32	20240806	45000	-66.31	20240313	12600	20.32	20240806	1.15	N	036220	500	73 억		46468	N	N	0	N	00	N
37	20240826	130430	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15130	-670	5	-4.24	1309804330	85752	73.55	15600	15790	15050	20500	11060	15800	15274.27	0.32	0	1012	16793	16296	15983	15486	15173	16140	15330	73	4700	500	10110	10	1	14489416	2192	0.00	0.00	12	0.59	0.00	0.00	45000	20240313	-66.38	2095	20160426	622.20	45000	-66.38	20240313	12600	20.08	20240806	45000	-66.38	20240313	12600	20.08	20240806	1.15	N	036220	500	73 억		46468	N	N	0	N	00	N
38	20240826	120425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15120	-680	5	-4.30	1200445560	78512	67.34	15600	15790	15050	20500	11060	15800	15289.90	0.32	0	1677	16793	16296	15983	15486	15173	16140	15330	73	4700	500	10110	10	1	14489416	2191	0.00	0.00	12	0.54	0.00	0.00	45000	20240313	-66.40	2095	20160426	621.72	45000	-66.40	20240313	12600	20.00	20240806	45000	-66.40	20240313	12600	20.00	20240806	1.15	N	036220	500	73 억		46468	N	N	0	N	00	N
39	20240826	110427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15170	-630	5	-3.99	1003104170	65455	56.14	15600	15790	15130	20500	11060	15800	15325.02	0.32	0	5198	16793	16296	15983	15486	15173	16140	15330	73	4700	500	10110	10	1	14489416	2198	0.00	0.00	12	0.45	0.00	0.00	45000	20240313	-66.29	2095	20160426	624.11	45000	-66.29	20240313	12600	20.40	20240806	45000	-66.29	20240313	12600	20.40	20240806	1.15	N	036220	500	73 억		46468	N	N	0	N	00	N
40	20240826	100428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15270	-530	5	-3.35	713574930	46445	39.84	15600	15790	15150	20500	11060	15800	15363.78	0.32	0	11511	16793	16296	15983	15486	15173	16140	15330	73	4700	500	10110	10	1	14489416	2213	0.00	0.00	12	0.32	0.00	0.00	45000	20240313	-66.07	2095	20160426	628.88	45000	-66.07	20240313	12600	21.19	20240806	45000	-66.07	20240313	12600	21.19	20240806	1.15	N	036220	500	73 억		46468	N	N	0	N	00	N
41	20240826	090426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15750	-50	5	-0.32	85972780	5502	4.72	15600	15790	15590	20500	11060	15800	15625.42	0.32	0	-1380	16793	16296	15983	15486	15173	16140	15330	73	4700	500	10110	10	1	14489416	2282	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-65.00	2095	20160426	651.79	45000	-65.00	20240313	12600	25.00	20240806	45000	-65.00	20240313	12600	25.00	20240806	1.15	N	036220	500	73 억		46468	N	N	0	N	00	N
42	20240823	160424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15800	-740	5	-4.47	1816012910	114106	40.28	16210	16480	15670	21500	11580	16540	15915.41	0.34	0	-2881	18366	17452	16686	15772	15006	17070	15390	73	4960	500	10580	10	1	14489416	2289	0.00	0.00	12	0.79	0.00	0.00	45000	20240313	-64.89	2095	20160426	654.18	45000	-64.89	20240313	12600	25.40	20240806	45000	-64.89	20240313	12600	25.40	20240806	1.09	N	036220	500	73 억		49353	N	N	0	N	00	N
43	20240823	150427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15780	-760	5	-4.59	1635170710	102635	36.23	16210	16480	15670	21500	11580	16540	15931.90	0.34	0	-4555	18366	17452	16686	15772	15006	17070	15390	73	4960	500	10580	10	1	14489416	2286	0.00	0.00	12	0.71	0.00	0.00	45000	20240313	-64.93	2095	20160426	653.22	45000	-64.93	20240313	12600	25.24	20240806	45000	-64.93	20240313	12600	25.24	20240806	1.09	N	036220	500	73 억		49353	N	N	0	N	00	N
44	20240823	140427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15770	-770	5	-4.66	1472600550	92325	32.59	16210	16480	15670	21500	11580	16540	15950.18	0.34	0	-5868	18366	17452	16686	15772	15006	17070	15390	73	4960	500	10580	10	1	14489416	2285	0.00	0.00	12	0.64	0.00	0.00	45000	20240313	-64.96	2095	20160426	652.74	45000	-64.96	20240313	12600	25.16	20240806	45000	-64.96	20240313	12600	25.16	20240806	1.09	N	036220	500	73 억		49353	N	N	0	N	00	N
45	20240823	130426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15950	-590	5	-3.57	1312651090	82230	29.03	16210	16480	15670	21500	11580	16540	15963.17	0.34	0	-5511	18366	17452	16686	15772	15006	17070	15390	73	4960	500	10580	10	1	14489416	2311	0.00	0.00	12	0.57	0.00	0.00	45000	20240313	-64.56	2095	20160426	661.34	45000	-64.56	20240313	12600	26.59	20240806	45000	-64.56	20240313	12600	26.59	20240806	1.09	N	036220	500	73 억		49353	N	N	0	N	00	N
46	20240823	120425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15920	-620	5	-3.75	1221869780	76523	27.01	16210	16480	15670	21500	11580	16540	15967.35	0.34	0	-6148	18366	17452	16686	15772	15006	17070	15390	73	4960	500	10580	10	1	14489416	2307	0.00	0.00	12	0.53	0.00	0.00	45000	20240313	-64.62	2095	20160426	659.90	45000	-64.62	20240313	12600	26.35	20240806	45000	-64.62	20240313	12600	26.35	20240806	1.09	N	036220	500	73 억		49353	N	N	0	N	00	N
47	20240823	110425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15710	-830	5	-5.02	1149494790	71964	25.40	16210	16480	15670	21500	11580	16540	15973.19	0.34	0	-5567	18366	17452	16686	15772	15006	17070	15390	73	4960	500	10580	10	1	14489416	2276	0.00	0.00	12	0.50	0.00	0.00	45000	20240313	-65.09	2095	20160426	649.88	45000	-65.09	20240313	12600	24.68	20240806	45000	-65.09	20240313	12600	24.68	20240806	1.09	N	036220	500	73 억		49353	N	N	0	N	00	N
48	20240823	100424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15840	-700	5	-4.23	856906520	53431	18.86	16210	16480	15710	21500	11580	16540	16037.63	0.34	0	-2606	18366	17452	16686	15772	15006	17070	15390	73	4960	500	10580	10	1	14489416	2295	0.00	0.00	12	0.37	0.00	0.00	45000	20240313	-64.80	2095	20160426	656.09	45000	-64.80	20240313	12600	25.71	20240806	45000	-64.80	20240313	12600	25.71	20240806	1.09	N	036220	500	73 억		49353	N	N	0	N	00	N
49	20240823	090426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16110	-430	5	-2.60	123313520	7664	2.71	16210	16480	15950	21500	11580	16540	16089.97	0.34	0	1173	18366	17452	16686	15772	15006	17070	15390	73	4960	500	10580	10	1	14489416	2334	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-64.20	2095	20160426	668.97	45000	-64.20	20240313	12600	27.86	20240806	45000	-64.20	20240313	12600	27.86	20240806	1.09	N	036220	500	73 억		49353	N	N	0	N	00	N
50	20240822	160423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16540	-1100	5	-6.24	4635957050	280039	77.47	17400	17600	15920	22900	12350	17640	16553.93	0.40	0	-8722	20006	18822	18216	17032	16426	18520	16730	73	5260	500	11280	10	1	14489416	2397	0.00	0.00	12	1.93	0.00	0.00	45000	20240313	-63.24	2095	20160426	689.50	45000	-63.24	20240313	12600	31.27	20240806	45000	-63.24	20240313	12600	31.27	20240806	1.11	N	036220	500	73 억		58026	N	N	0	N	00	N
51	20240822	150427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16570	-1070	5	-6.07	4365180740	263649	72.94	17400	17600	15920	22900	12350	17640	16555.97	0.40	0	-11967	20006	18822	18216	17032	16426	18520	16730	73	5260	500	11280	10	1	14489416	2401	0.00	0.00	12	1.82	0.00	0.00	45000	20240313	-63.18	2095	20160426	690.93	45000	-63.18	20240313	12600	31.51	20240806	45000	-63.18	20240313	12600	31.51	20240806	1.11	N	036220	500	73 억		58026	N	N	0	N	00	N
52	20240822	140427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16470	-1170	5	-6.63	4127473860	249255	68.95	17400	17600	15920	22900	12350	17640	16558.37	0.40	0	-13211	20006	18822	18216	17032	16426	18520	16730	73	5260	500	11280	10	1	14489416	2386	0.00	0.00	12	1.72	0.00	0.00	45000	20240313	-63.40	2095	20160426	686.16	45000	-63.40	20240313	12600	30.71	20240806	45000	-63.40	20240313	12600	30.71	20240806	1.11	N	036220	500	73 억		58026	N	N	0	N	00	N
53	20240822	130426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16050	-1590	5	-9.01	3691524630	222606	61.58	17400	17600	15920	22900	12350	17640	16582.27	0.40	0	-14235	20006	18822	18216	17032	16426	18520	16730	73	5260	500	11280	10	1	14489416	2326	0.00	0.00	12	1.54	0.00	0.00	45000	20240313	-64.33	2095	20160426	666.11	45000	-64.33	20240313	12600	27.38	20240806	45000	-64.33	20240313	12600	27.38	20240806	1.11	N	036220	500	73 억		58026	N	N	0	N	00	N
54	20240822	120429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16020	-1620	5	-9.18	3384321510	203465	56.29	17400	17600	15920	22900	12350	17640	16632.44	0.40	0	-7652	20006	18822	18216	17032	16426	18520	16730	73	5260	500	11280	10	1	14489416	2321	0.00	0.00	12	1.40	0.00	0.00	45000	20240313	-64.40	2095	20160426	664.68	45000	-64.40	20240313	12600	27.14	20240806	45000	-64.40	20240313	12600	27.14	20240806	1.11	N	036220	500	73 억		58026	N	N	0	N	00	N
55	20240822	110424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	-1390	5	-7.88	2744810850	163592	45.26	17400	17600	16180	22900	12350	17640	16777.34	0.40	0	-8357	20006	18822	18216	17032	16426	18520	16730	73	5260	500	11280	10	1	14489416	2355	0.00	0.00	12	1.13	0.00	0.00	45000	20240313	-63.89	2095	20160426	675.66	45000	-63.89	20240313	12600	28.97	20240806	45000	-63.89	20240313	12600	28.97	20240806	1.11	N	036220	500	73 억		58026	N	N	0	N	00	N
56	20240822	100425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16560	-1080	5	-6.12	2066965440	122178	33.80	17400	17600	16460	22900	12350	17640	16916.47	0.40	0	-4587	20006	18822	18216	17032	16426	18520	16730	73	5260	500	11280	10	1	14489416	2399	0.00	0.00	12	0.84	0.00	0.00	45000	20240313	-63.20	2095	20160426	690.45	45000	-63.20	20240313	12600	31.43	20240806	45000	-63.20	20240313	12600	31.43	20240806	1.11	N	036220	500	73 억		58026	N	N	0	N	00	N
57	20240822	090424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17170	-470	5	-2.66	310004800	17952	4.97	17400	17600	17090	22900	12350	17640	17264.35	0.40	0	448	20006	18822	18216	17032	16426	18520	16730	73	5260	500	11280	10	1	14489416	2488	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-61.84	2095	20160426	719.57	45000	-61.84	20240313	12600	36.27	20240806	45000	-61.84	20240313	12600	36.27	20240806	1.11	N	036220	500	73 억		58026	N	N	0	N	00	N
58	20240821	160424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17640	-1800	5	-9.26	6428819700	353653	76.28	19400	19400	17610	25250	13610	19440	18176.56	0.42	0	-1696	20553	19996	19543	18986	18533	19770	18760	73	5810	500	12440	10	1	14489416	2556	0.00	0.00	12	2.44	0.00	0.00	45000	20240313	-60.80	2095	20160426	742.00	45000	-60.80	20240313	12600	40.00	20240806	45000	-60.80	20240313	12600	40.00	20240806	1.11	N	036220	500	73 억		60384	N	N	0	N	00	N
59	20240821	150427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17730	-1710	5	-8.80	6100666670	335070	72.27	19400	19400	17610	25250	13610	19440	18203.84	0.42	0	-5992	20553	19996	19543	18986	18533	19770	18760	73	5810	500	12440	10	1	14489416	2569	0.00	0.00	12	2.31	0.00	0.00	45000	20240313	-60.60	2095	20160426	746.30	45000	-60.60	20240313	12600	40.71	20240806	45000	-60.60	20240313	12600	40.71	20240806	1.11	N	036220	500	73 억		60384	N	N	0	N	00	N
60	20240821	140423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17790	-1650	5	-8.49	5688505930	311787	67.25	19400	19400	17650	25250	13610	19440	18241.41	0.42	0	-4726	20553	19996	19543	18986	18533	19770	18760	73	5810	500	12440	10	1	14489416	2578	0.00	0.00	12	2.15	0.00	0.00	45000	20240313	-60.47	2095	20160426	749.16	45000	-60.47	20240313	12600	41.19	20240806	45000	-60.47	20240313	12600	41.19	20240806	1.11	N	036220	500	73 억		60384	N	N	0	N	00	N
61	20240821	130425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17870	-1570	5	-8.08	5329497030	291667	62.91	19400	19400	17650	25250	13610	19440	18268.95	0.42	0	-3470	20553	19996	19543	18986	18533	19770	18760	73	5810	500	12440	10	1	14489416	2589	0.00	0.00	12	2.01	0.00	0.00	45000	20240313	-60.29	2095	20160426	752.98	45000	-60.29	20240313	12600	41.83	20240806	45000	-60.29	20240313	12600	41.83	20240806	1.11	N	036220	500	73 억		60384	N	N	0	N	00	N
62	20240821	120429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17670	-1770	5	-9.10	4883254920	266541	57.49	19400	19400	17650	25250	13610	19440	18317.07	0.42	0	-1361	20553	19996	19543	18986	18533	19770	18760	73	5810	500	12440	10	1	14489416	2560	0.00	0.00	12	1.84	0.00	0.00	45000	20240313	-60.73	2095	20160426	743.44	45000	-60.73	20240313	12600	40.24	20240806	45000	-60.73	20240313	12600	40.24	20240806	1.11	N	036220	500	73 억		60384	N	N	0	N	00	N
63	20240821	110423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17740	-1700	5	-8.74	4242225080	230389	49.69	19400	19400	17650	25250	13610	19440	18409.31	0.42	0	5089	20553	19996	19543	18986	18533	19770	18760	73	5810	500	12440	10	1	14489416	2570	0.00	0.00	12	1.59	0.00	0.00	45000	20240313	-60.58	2095	20160426	746.78	45000	-60.58	20240313	12600	40.79	20240806	45000	-60.58	20240313	12600	40.79	20240806	1.11	N	036220	500	73 억		60384	N	N	0	N	00	N
64	20240821	100427	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18200	-1240	5	-6.38	2894444830	155327	33.50	19400	19400	18150	25250	13610	19440	18629.86	0.42	0	12027	20553	19996	19543	18986	18533	19770	18760	73	5810	500	12440	10	1	14489416	2637	0.00	0.00	12	1.07	0.00	0.00	45000	20240313	-59.56	2095	20160426	768.74	45000	-59.56	20240313	12600	44.44	20240806	45000	-59.56	20240313	12600	44.44	20240806	1.11	N	036220	500	73 억		60384	N	N	0	N	00	N
65	20240821	090425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19270	-170	5	-0.87	267681620	13883	2.99	19400	19400	19110	25250	13610	19440	19270.31	0.42	0	-757	20553	19996	19543	18986	18533	19770	18760	73	5810	500	12440	10	1	14489416	2792	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-57.18	2095	20160426	819.81	45000	-57.18	20240313	12600	52.94	20240806	45000	-57.18	20240313	12600	52.94	20240806	1.11	N	036220	500	73 억		60384	N	N	0	N	00	N
66	20240820	160419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19440	-810	5	-4.00	8879416270	455875	28.94	20000	20100	19090	26300	14200	20250	19476.02	0.36	0	5579	22650	21450	20300	19100	17950	22050	19700	73	6050	500	12960	10	1	14489416	2817	0.00	0.00	12	3.15	0.00	0.00	45000	20240313	-56.80	2095	20160426	827.92	45000	-56.80	20240313	12600	54.29	20240806	45000	-56.80	20240313	12600	54.29	20240806	1.03	N	036220	500	73 억		52458	N	N	0	N	00	N
67	20240820	150423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19340	-910	5	-4.49	8476357200	435092	27.62	20000	20100	19090	26300	14200	20250	19479.91	0.36	0	6303	22650	21450	20300	19100	17950	22050	19700	73	6050	500	12960	10	1	14489416	2802	0.00	0.00	12	3.00	0.00	0.00	45000	20240313	-57.02	2095	20160426	823.15	45000	-57.02	20240313	12600	53.49	20240806	45000	-57.02	20240313	12600	53.49	20240806	1.03	N	036220	500	73 억		52458	N	N	0	N	00	N
68	20240820	140424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19460	-790	5	-3.90	7797334490	400095	25.40	20000	20100	19090	26300	14200	20250	19486.71	0.36	0	4773	22650	21450	20300	19100	17950	22050	19700	73	6050	500	12960	10	1	14489416	2820	0.00	0.00	12	2.76	0.00	0.00	45000	20240313	-56.76	2095	20160426	828.88	45000	-56.76	20240313	12600	54.44	20240806	45000	-56.76	20240313	12600	54.44	20240806	1.03	N	036220	500	73 억		52458	N	N	0	N	00	N
69	20240820	130423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19590	-660	5	-3.26	7092753400	363830	23.09	20000	20100	19090	26300	14200	20250	19492.51	0.36	0	1605	22650	21450	20300	19100	17950	22050	19700	73	6050	500	12960	10	1	14489416	2838	0.00	0.00	12	2.51	0.00	0.00	45000	20240313	-56.47	2095	20160426	835.08	45000	-56.47	20240313	12600	55.48	20240806	45000	-56.47	20240313	12600	55.48	20240806	1.03	N	036220	500	73 억		52458	N	N	0	N	00	N
70	20240820	120425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19580	-670	5	-3.31	6446378300	330861	21.00	20000	20100	19090	26300	14200	20250	19481.21	0.36	0	1211	22650	21450	20300	19100	17950	22050	19700	73	6050	500	12960	10	1	14489416	2837	0.00	0.00	12	2.28	0.00	0.00	45000	20240313	-56.49	2095	20160426	834.61	45000	-56.49	20240313	12600	55.40	20240806	45000	-56.49	20240313	12600	55.40	20240806	1.03	N	036220	500	73 억		52458	N	N	0	N	00	N
71	20240820	110422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19270	-980	5	-4.84	5622078510	288495	18.31	20000	20100	19090	26300	14200	20250	19484.83	0.36	0	7	22650	21450	20300	19100	17950	22050	19700	73	6050	500	12960	10	1	14489416	2792	0.00	0.00	12	1.99	0.00	0.00	45000	20240313	-57.18	2095	20160426	819.81	45000	-57.18	20240313	12600	52.94	20240806	45000	-57.18	20240313	12600	52.94	20240806	1.03	N	036220	500	73 억		52458	N	N	0	N	00	N
72	20240820	100419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19280	-970	5	-4.79	4604245800	235600	14.95	20000	20100	19170	26300	14200	20250	19539.48	0.36	0	5264	22650	21450	20300	19100	17950	22050	19700	73	6050	500	12960	10	1	14489416	2794	0.00	0.00	12	1.63	0.00	0.00	45000	20240313	-57.16	2095	20160426	820.29	45000	-57.16	20240313	12600	53.02	20240806	45000	-57.16	20240313	12600	53.02	20240806	1.03	N	036220	500	73 억		52458	N	N	0	N	00	N
73	20240820	090422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19740	-510	5	-2.52	1161246840	58793	3.73	20000	20100	19500	26300	14200	20250	19742.41	0.36	0	1840	22650	21450	20300	19100	17950	22050	19700	73	6050	500	12960	10	1	14489416	2860	0.00	0.00	12	0.41	0.00	0.00	45000	20240313	-56.13	2095	20160426	842.24	45000	-56.13	20240313	12600	56.67	20240806	45000	-56.13	20240313	12600	56.67	20240806	1.03	N	036220	500	73 억		52458	N	N	0	N	00	N
74	20240819	160416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	960	2	4.98	32146526130	1558097	88.18	19860	21500	19150	25050	13510	19290	20632.32	0.38	0	62	21583	20436	19203	18056	16823	21010	18630	73	5760	500	12340	50	1	14489416	2934	0.00	0.00	12	10.75	0.00	0.00	45000	20240313	-55.00	2095	20160426	866.59	45000	-55.00	20240313	12600	60.71	20240806	45000	-55.00	20240313	12600	60.71	20240806	0.92	N	036220	500	73 억		54491	N	N	0	N	00	N
75	20240819	150419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	960	2	4.98	30412898980	1472327	83.32	19860	21500	19150	25050	13510	19290	20656.53	0.38	0	-26223	21583	20436	19203	18056	16823	21010	18630	73	5760	500	12340	50	1	14489416	2934	0.00	0.00	12	10.16	0.00	0.00	45000	20240313	-55.00	2095	20160426	866.59	45000	-55.00	20240313	12600	60.71	20240806	45000	-55.00	20240313	12600	60.71	20240806	0.92	N	036220	500	73 억		54491	N	N	0	N	00	N
76	20240819	140422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21050	1760	2	9.12	26635108130	1290456	73.03	19860	21500	19150	25050	13510	19290	20640.27	0.38	0	-34610	21583	20436	19203	18056	16823	21010	18630	73	5760	500	12340	50	1	14489416	3050	0.00	0.00	12	8.91	0.00	0.00	45000	20240313	-53.22	2095	20160426	904.77	45000	-53.22	20240313	12600	67.06	20240806	45000	-53.22	20240313	12600	67.06	20240806	0.92	N	036220	500	73 억		54491	N	N	0	N	00	N
77	20240819	130419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21250	1960	2	10.16	23522120980	1142483	64.66	19860	21500	19150	25050	13510	19290	20588.81	0.38	0	-33807	21583	20436	19203	18056	16823	21010	18630	73	5760	500	12340	50	1	14489416	3079	0.00	0.00	12	7.88	0.00	0.00	45000	20240313	-52.78	2095	20160426	914.32	45000	-52.78	20240313	12600	68.65	20240806	45000	-52.78	20240313	12600	68.65	20240806	0.92	N	036220	500	73 억		54491	N	N	0	N	00	N
78	20240819	120419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21050	1760	2	9.12	17479103030	857104	48.51	19860	21450	19150	25050	13510	19290	20393.46	0.38	0	6878	21583	20436	19203	18056	16823	21010	18630	73	5760	500	12340	50	1	14489416	3050	0.00	0.00	12	5.92	0.00	0.00	45000	20240313	-53.22	2095	20160426	904.77	45000	-53.22	20240313	12600	67.06	20240806	45000	-53.22	20240313	12600	67.06	20240806	0.92	N	036220	500	73 억		54491	N	N	0	N	00	N
79	20240819	110420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20550	1260	2	6.53	12808412980	634283	35.90	19860	21100	19150	25050	13510	19290	20193.80	0.38	0	22857	21583	20436	19203	18056	16823	21010	18630	73	5760	500	12340	50	1	14489416	2978	0.00	0.00	12	4.38	0.00	0.00	45000	20240313	-54.33	2095	20160426	880.91	45000	-54.33	20240313	12600	63.10	20240806	45000	-54.33	20240313	12600	63.10	20240806	0.92	N	036220	500	73 억		54491	N	N	0	N	00	N
80	20240819	100420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20350	1060	2	5.50	10086771330	501840	28.40	19860	21100	19150	25050	13510	19290	20099.88	0.38	0	20796	21583	20436	19203	18056	16823	21010	18630	73	5760	500	12340	50	1	14489416	2949	0.00	0.00	12	3.46	0.00	0.00	45000	20240313	-54.78	2095	20160426	871.36	45000	-54.78	20240313	12600	61.51	20240806	45000	-54.78	20240313	12600	61.51	20240806	0.92	N	036220	500	73 억		54491	N	N	0	N	00	N
81	20240819	090421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19290	0	3	0.00	1592930750	81482	4.61	19860	19870	19270	25050	13510	19290	19550.09	0.38	0	-5803	21583	20436	19203	18056	16823	21010	18630	73	5760	500	12340	10	1	14489416	2795	0.00	0.00	12	0.56	0.00	0.00	45000	20240313	-57.13	2095	20160426	820.76	45000	-57.13	20240313	12600	53.10	20240806	45000	-57.13	20240313	12600	53.10	20240806	0.92	N	036220	500	73 억		54491	N	N	0	N	00	N
82	20240816	160416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19290	1360	2	7.59	33930493460	1754241	68.68	17980	20350	17970	23300	12560	17930	19342.70	0.30	0	10342	21450	19690	18030	16270	14610	20570	17150	73	5370	500	11470	10	1	14489416	2795	0.00	0.00	12	12.11	0.00	0.00	45000	20240313	-57.13	2095	20160426	820.76	45000	-57.13	20240313	12600	53.10	20240806	45000	-57.13	20240313	12600	53.10	20240806	0.92	N	036220	500	73 억		43977	N	N	0	N	00	N
83	20240816	150418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19260	1330	2	7.42	32884321880	1699989	66.55	17980	20350	17970	23300	12560	17930	19344.51	0.30	0	5081	21450	19690	18030	16270	14610	20570	17150	73	5370	500	11470	10	1	14489416	2791	0.00	0.00	12	11.73	0.00	0.00	45000	20240313	-57.20	2095	20160426	819.33	45000	-57.20	20240313	12600	52.86	20240806	45000	-57.20	20240313	12600	52.86	20240806	0.92	N	036220	500	73 억		43977	N	N	0	N	00	N
84	20240816	140419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19180	1250	2	6.97	31817699800	1644385	64.38	17980	20350	17970	23300	12560	17930	19350.00	0.30	0	-4006	21450	19690	18030	16270	14610	20570	17150	73	5370	500	11470	10	1	14489416	2779	0.00	0.00	12	11.35	0.00	0.00	45000	20240313	-57.38	2095	20160426	815.51	45000	-57.38	20240313	12600	52.22	20240806	45000	-57.38	20240313	12600	52.22	20240806	0.92	N	036220	500	73 억		43977	N	N	0	N	00	N
85	20240816	130421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19150	1220	2	6.80	30491435850	1575239	61.67	17980	20350	17970	23300	12560	17930	19357.43	0.30	0	-16799	21450	19690	18030	16270	14610	20570	17150	73	5370	500	11470	10	1	14489416	2775	0.00	0.00	12	10.87	0.00	0.00	45000	20240313	-57.44	2095	20160426	814.08	45000	-57.44	20240313	12600	51.98	20240806	45000	-57.44	20240313	12600	51.98	20240806	0.92	N	036220	500	73 억		43977	N	N	0	N	00	N
86	20240816	120419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19000	1070	2	5.97	29533939430	1525203	59.71	17980	20350	17970	23300	12560	17930	19364.70	0.30	0	-20568	21450	19690	18030	16270	14610	20570	17150	73	5370	500	11470	10	1	14489416	2753	0.00	0.00	12	10.53	0.00	0.00	45000	20240313	-57.78	2095	20160426	806.92	45000	-57.78	20240313	12600	50.79	20240806	45000	-57.78	20240313	12600	50.79	20240806	0.92	N	036220	500	73 억		43977	N	N	0	N	00	N
87	20240816	110420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19600	1670	2	9.31	25805382380	1331484	52.13	17980	20350	17970	23300	12560	17930	19381.80	0.30	0	-25353	21450	19690	18030	16270	14610	20570	17150	73	5370	500	11470	10	1	14489416	2840	0.00	0.00	12	9.19	0.00	0.00	45000	20240313	-56.44	2095	20160426	835.56	45000	-56.44	20240313	12600	55.56	20240806	45000	-56.44	20240313	12600	55.56	20240806	0.92	N	036220	500	73 억		43977	N	N	0	N	00	N
88	20240816	100418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19120	1190	2	6.64	8266521470	437324	17.12	17980	19340	17970	23300	12560	17930	18904.30	0.30	0	11528	21450	19690	18030	16270	14610	20570	17150	73	5370	500	11470	10	1	14489416	2770	0.00	0.00	12	3.02	0.00	0.00	45000	20240313	-57.51	2095	20160426	812.65	45000	-57.51	20240313	12600	51.75	20240806	45000	-57.51	20240313	12600	51.75	20240806	0.92	N	036220	500	73 억		43977	N	N	0	N	00	N
89	20240816	090418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18320	390	2	2.18	914758900	50177	1.96	17980	18490	17970	23300	12560	17930	18235.54	0.30	0	338	21450	19690	18030	16270	14610	20570	17150	73	5370	500	11470	10	1	14489416	2654	0.00	0.00	12	0.35	0.00	0.00	45000	20240313	-59.29	2095	20160426	774.46	45000	-59.29	20240313	12600	45.40	20240806	45000	-59.29	20240313	12600	45.40	20240806	0.92	N	036220	500	73 억		43977	N	N	0	N	00	N
90	20240814	160419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17930	1410	2	8.54	46858993780	2519130	150.06	16700	19790	16370	21450	11570	16520	18602.81	0.14	0	23698	19953	18236	17263	15546	14573	17750	15060	73	4930	500	10570	10	1	14489416	2598	0.00	0.00	12	17.39	0.00	0.00	45000	20240313	-60.16	2095	20160426	755.85	45000	-60.16	20240313	12600	42.30	20240806	45000	-60.16	20240313	12600	42.30	20240806	0.86	N	036220	500	73 억		20695	N	N	0	N	00	N
91	20240814	150418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18120	1600	2	9.69	45071126770	2420199	144.17	16700	19790	16370	21450	11570	16520	18623.16	0.14	0	18950	19953	18236	17263	15546	14573	17750	15060	73	4930	500	10570	10	1	14489416	2625	0.00	0.00	12	16.70	0.00	0.00	45000	20240313	-59.73	2095	20160426	764.92	45000	-59.73	20240313	12600	43.81	20240806	45000	-59.73	20240313	12600	43.81	20240806	0.86	N	036220	500	73 억		20695	N	N	0	N	00	N
92	20240814	140424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18920	2400	2	14.53	29717619660	1602710	95.47	16700	19790	16370	21450	11570	16520	18542.49	0.14	0	1168	19953	18236	17263	15546	14573	17750	15060	73	4930	500	10570	10	1	14489416	2741	0.00	0.00	12	11.06	0.00	0.00	45000	20240313	-57.96	2095	20160426	803.10	45000	-57.96	20240313	12600	50.16	20240806	45000	-57.96	20240313	12600	50.16	20240806	0.86	N	036220	500	73 억		20695	N	N	0	N	00	N
93	20240814	130421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17530	1010	2	6.11	4162641440	244009	14.54	16700	17700	16370	21450	11570	16520	17060.04	0.14	0	36637	19953	18236	17263	15546	14573	17750	15060	73	4930	500	10570	10	1	14489416	2540	0.00	0.00	12	1.68	0.00	0.00	45000	20240313	-61.04	2095	20160426	736.75	45000	-61.04	20240313	12600	39.13	20240806	45000	-61.04	20240313	12600	39.13	20240806	0.86	N	036220	500	73 억		20695	N	N	0	N	00	N
94	20240814	120419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16730	210	2	1.27	1738100270	104287	6.21	16700	16990	16370	21450	11570	16520	16666.93	0.14	0	11555	19953	18236	17263	15546	14573	17750	15060	73	4930	500	10570	10	1	14489416	2424	0.00	0.00	12	0.72	0.00	0.00	45000	20240313	-62.82	2095	20160426	698.57	45000	-62.82	20240313	12600	32.78	20240806	45000	-62.82	20240313	12600	32.78	20240806	0.86	N	036220	500	73 억		20695	N	N	0	N	00	N
95	20240814	110416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16660	140	2	0.85	1457125410	87499	5.21	16700	16990	16370	21450	11570	16520	16653.51	0.14	0	8618	19953	18236	17263	15546	14573	17750	15060	73	4930	500	10570	10	1	14489416	2414	0.00	0.00	12	0.60	0.00	0.00	45000	20240313	-62.98	2095	20160426	695.23	45000	-62.98	20240313	12600	32.22	20240806	45000	-62.98	20240313	12600	32.22	20240806	0.86	N	036220	500	73 억		20695	N	N	0	N	00	N
96	20240814	100416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	-120	5	-0.73	1234312560	74095	4.41	16700	16990	16400	21450	11570	16520	16659.08	0.14	0	5582	19953	18236	17263	15546	14573	17750	15060	73	4930	500	10570	10	1	14489416	2376	0.00	0.00	12	0.51	0.00	0.00	45000	20240313	-63.56	2095	20160426	682.82	45000	-63.56	20240313	12600	30.16	20240806	45000	-63.56	20240313	12600	30.16	20240806	0.86	N	036220	500	73 억		20695	N	N	0	N	00	N
97	20240814	090447	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16680	160	2	0.97	382476100	22800	1.36	16700	16990	16520	21450	11570	16520	16778.67	0.14	0	2455	19953	18236	17263	15546	14573	17750	15060	73	4930	500	10570	10	1	14489416	2417	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-62.93	2095	20160426	696.18	45000	-62.93	20240313	12600	32.38	20240806	45000	-62.93	20240313	12600	32.38	20240806	0.86	N	036220	500	73 억		20695	N	N	0	N	00	N
98	20240813	160412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16520	-660	5	-3.84	29772706080	1665588	513.68	17260	18980	16290	22300	12030	17180	17875.99	0.66	0	-81011	18413	17796	17443	16826	16473	17620	16650	73	5120	500	10990	10	1	14489416	2394	0.00	0.00	12	11.50	0.00	0.00	45000	20240313	-63.29	2095	20160426	688.54	45000	-63.29	20240313	12600	31.11	20240806	45000	-63.29	20240313	12600	31.11	20240806	0.75	N	036220	500	73 억		96332	N	N	0	N	00	N
99	20240813	150415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16530	-650	5	-3.78	29198896230	1630751	502.93	17260	18980	16500	22300	12030	17180	17905.18	0.66	0	-80444	18413	17796	17443	16826	16473	17620	16650	73	5120	500	10990	10	1	14489416	2395	0.00	0.00	12	11.25	0.00	0.00	45000	20240313	-63.27	2095	20160426	689.02	45000	-63.27	20240313	12600	31.19	20240806	45000	-63.27	20240313	12600	31.19	20240806	0.75	N	036220	500	73 억		96332	N	N	0	N	00	N
100	20240813	140415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16990	-190	5	-1.11	27580752020	1533845	473.05	17260	18980	16700	22300	12030	17180	17981.45	0.66	0	-86695	18413	17796	17443	16826	16473	17620	16650	73	5120	500	10990	10	1	14489416	2462	0.00	0.00	12	10.59	0.00	0.00	45000	20240313	-62.24	2095	20160426	710.98	45000	-62.24	20240313	12600	34.84	20240806	45000	-62.24	20240313	12600	34.84	20240806	0.75	N	036220	500	73 억		96332	N	N	0	N	00	N
101	20240813	130416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18050	870	2	5.06	10495241120	596523	183.97	17260	18340	16700	22300	12030	17180	17594.03	0.66	0	-39128	18413	17796	17443	16826	16473	17620	16650	73	5120	500	10990	10	1	14489416	2615	0.00	0.00	12	4.12	0.00	0.00	45000	20240313	-59.89	2095	20160426	761.58	45000	-59.89	20240313	12600	43.25	20240806	45000	-59.89	20240313	12600	43.25	20240806	0.75	N	036220	500	73 억		96332	N	N	0	N	00	N
102	20240813	120413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17510	330	2	1.92	8759099190	499064	153.91	17260	18340	16700	22300	12030	17180	17551.05	0.66	0	-50718	18413	17796	17443	16826	16473	17620	16650	73	5120	500	10990	10	1	14489416	2537	0.00	0.00	12	3.44	0.00	0.00	45000	20240313	-61.09	2095	20160426	735.80	45000	-61.09	20240313	12600	38.97	20240806	45000	-61.09	20240313	12600	38.97	20240806	0.75	N	036220	500	73 억		96332	N	N	0	N	00	N
103	20240813	110412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17220	40	2	0.23	7529515540	428873	132.27	17260	18340	16700	22300	12030	17180	17556.52	0.66	0	-49659	18413	17796	17443	16826	16473	17620	16650	73	5120	500	10990	10	1	14489416	2495	0.00	0.00	12	2.96	0.00	0.00	45000	20240313	-61.73	2095	20160426	721.96	45000	-61.73	20240313	12600	36.67	20240806	45000	-61.73	20240313	12600	36.67	20240806	0.75	N	036220	500	73 억		96332	N	N	0	N	00	N
104	20240813	100411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17710	530	2	3.08	6303977520	357878	110.37	17260	18340	16700	22300	12030	17180	17614.88	0.66	0	-45970	18413	17796	17443	16826	16473	17620	16650	73	5120	500	10990	10	1	14489416	2566	0.00	0.00	12	2.47	0.00	0.00	45000	20240313	-60.64	2095	20160426	745.35	45000	-60.64	20240313	12600	40.56	20240806	45000	-60.64	20240313	12600	40.56	20240806	0.75	N	036220	500	73 억		96332	N	N	0	N	00	N
105	20240813	090414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17290	110	2	0.64	339972960	19609	6.05	17260	17530	17260	22300	12030	17180	17337.60	0.66	0	-3724	18413	17796	17443	16826	16473	17620	16650	73	5120	500	10990	10	1	14489416	2505	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-61.58	2095	20160426	725.30	45000	-61.58	20240313	12600	37.22	20240806	45000	-61.58	20240313	12600	37.22	20240806	0.75	N	036220	500	73 억		96332	N	N	0	N	00	N
106	20240812	160411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17180	-620	5	-3.48	5582185150	319075	59.58	18000	18060	17090	23100	12460	17800	17495.00	0.62	0	1383	18840	18320	17830	17310	16820	18075	17065	73	5300	500	11390	10	1	14489416	2489	0.00	0.00	12	2.20	0.00	0.00	45000	20240313	-61.82	2095	20160426	720.05	45000	-61.82	20240313	12600	36.35	20240806	45000	-61.82	20240313	12600	36.35	20240806	0.19	N	036220	500	73 억		89454	N	N	0	N	00	N
107	20240812	150414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17220	-580	5	-3.26	5193436120	296454	55.36	18000	18060	17090	23100	12460	17800	17518.37	0.62	0	1899	18840	18320	17830	17310	16820	18075	17065	73	5300	500	11390	10	1	14489416	2495	0.00	0.00	12	2.05	0.00	0.00	45000	20240313	-61.73	2095	20160426	721.96	45000	-61.73	20240313	12600	36.67	20240806	45000	-61.73	20240313	12600	36.67	20240806	0.19	N	036220	500	73 억		89454	N	N	0	N	00	N
108	20240812	140411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17300	-500	5	-2.81	4876496690	278145	51.94	18000	18060	17090	23100	12460	17800	17532.06	0.62	0	4011	18840	18320	17830	17310	16820	18075	17065	73	5300	500	11390	10	1	14489416	2507	0.00	0.00	12	1.92	0.00	0.00	45000	20240313	-61.56	2095	20160426	725.78	45000	-61.56	20240313	12600	37.30	20240806	45000	-61.56	20240313	12600	37.30	20240806	0.19	N	036220	500	73 억		89454	N	N	0	N	00	N
109	20240812	130409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17440	-360	5	-2.02	4443649050	253177	47.28	18000	18060	17090	23100	12460	17800	17551.39	0.62	0	4571	18840	18320	17830	17310	16820	18075	17065	73	5300	500	11390	10	1	14489416	2527	0.00	0.00	12	1.75	0.00	0.00	45000	20240313	-61.24	2095	20160426	732.46	45000	-61.24	20240313	12600	38.41	20240806	45000	-61.24	20240313	12600	38.41	20240806	0.19	N	036220	500	73 억		89454	N	N	0	N	00	N
110	20240812	120410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17540	-260	5	-1.46	4063529610	231394	43.21	18000	18060	17090	23100	12460	17800	17560.92	0.62	0	1778	18840	18320	17830	17310	16820	18075	17065	73	5300	500	11390	10	1	14489416	2541	0.00	0.00	12	1.60	0.00	0.00	45000	20240313	-61.02	2095	20160426	737.23	45000	-61.02	20240313	12600	39.21	20240806	45000	-61.02	20240313	12600	39.21	20240806	0.19	N	036220	500	73 억		89454	N	N	0	N	00	N
111	20240812	110409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17670	-130	5	-0.73	3561451900	202983	37.90	18000	18060	17090	23100	12460	17800	17545.37	0.62	0	-3444	18840	18320	17830	17310	16820	18075	17065	73	5300	500	11390	10	1	14489416	2560	0.00	0.00	12	1.40	0.00	0.00	45000	20240313	-60.73	2095	20160426	743.44	45000	-60.73	20240313	12600	40.24	20240806	45000	-60.73	20240313	12600	40.24	20240806	0.19	N	036220	500	73 억		89454	N	N	0	N	00	N
112	20240812	100406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17380	-420	5	-2.36	2784198510	158690	29.63	18000	18060	17090	23100	12460	17800	17544.63	0.62	0	-4946	18840	18320	17830	17310	16820	18075	17065	73	5300	500	11390	10	1	14489416	2518	0.00	0.00	12	1.10	0.00	0.00	45000	20240313	-61.38	2095	20160426	729.59	45000	-61.38	20240313	12600	37.94	20240806	45000	-61.38	20240313	12600	37.94	20240806	0.19	N	036220	500	73 억		89454	N	N	0	N	00	N
113	20240812	090405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17870	70	2	0.39	669279130	37361	6.98	18000	18060	17710	23100	12460	17800	17914.33	0.62	0	-7939	18840	18320	17830	17310	16820	18075	17065	73	5300	500	11390	10	1	14489416	2589	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-60.29	2095	20160426	752.98	45000	-60.29	20240313	12600	41.83	20240806	45000	-60.29	20240313	12600	41.83	20240806	0.19	N	036220	500	73 억		89454	N	N	0	N	00	N
114	20240809	160405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17800	-680	5	-3.68	9068309730	512901	17.78	18320	18350	17340	24000	12940	18480	17678.48	0.49	0	449	21913	20196	17533	15816	13153	21055	16675	73	5520	500	11820	10	1	14489416	2579	0.00	0.00	12	3.54	0.00	0.00	45000	20240313	-60.44	2095	20160426	749.64	45000	-60.44	20240313	12600	41.27	20240806	45000	-60.44	20240313	12600	41.27	20240806	0.17	N	036220	500	73 억		71645	N	N	0	N	00	N
115	20240809	150413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17720	-760	5	-4.11	8373432750	473844	16.43	18320	18350	17340	24000	12940	18480	17669.55	0.49	0	10185	21913	20196	17533	15816	13153	21055	16675	73	5520	500	11820	10	1	14489416	2568	0.00	0.00	12	3.27	0.00	0.00	45000	20240313	-60.62	2095	20160426	745.82	45000	-60.62	20240313	12600	40.63	20240806	45000	-60.62	20240313	12600	40.63	20240806	0.17	N	036220	500	73 억		71645	N	N	0	N	00	N
116	20240809	140414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17660	-820	5	-4.44	7526346930	426182	14.78	18320	18350	17340	24000	12940	18480	17657.98	0.49	0	9040	21913	20196	17533	15816	13153	21055	16675	73	5520	500	11820	10	1	14489416	2559	0.00	0.00	12	2.94	0.00	0.00	45000	20240313	-60.76	2095	20160426	742.96	45000	-60.76	20240313	12600	40.16	20240806	45000	-60.76	20240313	12600	40.16	20240806	0.17	N	036220	500	73 억		71645	N	N	0	N	00	N
117	20240809	130412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17800	-680	5	-3.68	6910580430	391231	13.57	18320	18350	17340	24000	12940	18480	17661.56	0.49	0	13080	21913	20196	17533	15816	13153	21055	16675	73	5520	500	11820	10	1	14489416	2579	0.00	0.00	12	2.70	0.00	0.00	45000	20240313	-60.44	2095	20160426	749.64	45000	-60.44	20240313	12600	41.27	20240806	45000	-60.44	20240313	12600	41.27	20240806	0.17	N	036220	500	73 억		71645	N	N	0	N	00	N
118	20240809	120412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17590	-890	5	-4.82	6273507820	354983	12.31	18320	18350	17340	24000	12940	18480	17670.39	0.49	0	11377	21913	20196	17533	15816	13153	21055	16675	73	5520	500	11820	10	1	14489416	2549	0.00	0.00	12	2.45	0.00	0.00	45000	20240313	-60.91	2095	20160426	739.62	45000	-60.91	20240313	12600	39.60	20240806	45000	-60.91	20240313	12600	39.60	20240806	0.17	N	036220	500	73 억		71645	N	N	0	N	00	N
119	20240809	110407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17540	-940	5	-5.09	5749367990	325007	11.27	18320	18350	17340	24000	12940	18480	17687.51	0.49	0	10378	21913	20196	17533	15816	13153	21055	16675	73	5520	500	11820	10	1	14489416	2541	0.00	0.00	12	2.24	0.00	0.00	45000	20240313	-61.02	2095	20160426	737.23	45000	-61.02	20240313	12600	39.21	20240806	45000	-61.02	20240313	12600	39.21	20240806	0.17	N	036220	500	73 억		71645	N	N	0	N	00	N
120	20240809	100413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17370	-1110	5	-6.01	4884551180	275859	9.56	18320	18350	17340	24000	12940	18480	17703.84	0.49	0	6104	21913	20196	17533	15816	13153	21055	16675	73	5520	500	11820	10	1	14489416	2517	0.00	0.00	12	1.90	0.00	0.00	45000	20240313	-61.40	2095	20160426	729.12	45000	-61.40	20240313	12600	37.86	20240806	45000	-61.40	20240313	12600	37.86	20240806	0.17	N	036220	500	73 억		71645	N	N	0	N	00	N
121	20240809	090408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17570	-910	5	-4.92	2019126090	112459	3.90	18320	18350	17550	24000	12940	18480	17949.55	0.49	0	-15721	21913	20196	17533	15816	13153	21055	16675	73	5520	500	11820	10	1	14489416	2546	0.00	0.00	12	0.78	0.00	0.00	45000	20240313	-60.96	2095	20160426	738.66	45000	-60.96	20240313	12600	39.44	20240806	45000	-60.96	20240313	12600	39.44	20240806	0.17	N	036220	500	73 억		71645	N	N	0	N	00	N
122	20240808	160403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18480	3630	2	24.44	51071763450	2849742	1246.45	15000	19250	14870	19300	10400	14850	17920.74	0.55	0	20171	16243	15546	14773	14076	13303	15895	14425	73	4450	500	9500	10	1	14489416	2678	0.00	0.00	12	19.67	0.00	0.00	45000	20240313	-58.93	2095	20160426	782.10	45000	-58.93	20240313	12600	46.67	20240806	45000	-58.93	20240313	12600	46.67	20240806	0.19	N	036220	500	73 억		79623	N	N	0	N	00	N
123	20240808	150407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18390	3540	2	23.84	48713064220	2720221	1189.80	15000	19250	14870	19300	10400	14850	17907.90	0.55	0	21953	16243	15546	14773	14076	13303	15895	14425	73	4450	500	9500	10	1	14489416	2665	0.00	0.00	12	18.77	0.00	0.00	45000	20240313	-59.13	2095	20160426	777.80	45000	-59.13	20240313	12600	45.95	20240806	45000	-59.13	20240313	12600	45.95	20240806	0.19	N	036220	500	73 억		79623	N	N	0	N	00	N
124	20240808	140406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18380	3530	2	23.77	41717975080	2336353	1021.90	15000	19250	14870	19300	10400	14850	17856.19	0.55	0	34503	16243	15546	14773	14076	13303	15895	14425	73	4450	500	9500	10	1	14489416	2663	0.00	0.00	12	16.12	0.00	0.00	45000	20240313	-59.16	2095	20160426	777.33	45000	-59.16	20240313	12600	45.87	20240806	45000	-59.16	20240313	12600	45.87	20240806	0.19	N	036220	500	73 억		79623	N	N	0	N	00	N
125	20240808	130408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19000	4150	2	27.95	36525800000	2057825	900.08	15000	19250	14870	19300	10400	14850	17749.89	0.55	0	23985	16243	15546	14773	14076	13303	15895	14425	73	4450	500	9500	10	1	14489416	2753	0.00	0.00	12	14.20	0.00	0.00	45000	20240313	-57.78	2095	20160426	806.92	45000	-57.78	20240313	12600	50.79	20240806	45000	-57.78	20240313	12600	50.79	20240806	0.19	N	036220	500	73 억		79623	N	N	0	N	00	N
126	20240808	120412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18580	3730	2	25.12	30365428480	1733163	758.07	15000	18950	14870	19300	10400	14850	17520.43	0.55	0	33030	16243	15546	14773	14076	13303	15895	14425	73	4450	500	9500	10	1	14489416	2692	0.00	0.00	12	11.96	0.00	0.00	45000	20240313	-58.71	2095	20160426	786.87	45000	-58.71	20240313	12600	47.46	20240806	45000	-58.71	20240313	12600	47.46	20240806	0.19	N	036220	500	73 억		79623	N	N	0	N	00	N
127	20240808	110408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18220	3370	2	22.69	23092798500	1340089	586.14	15000	18950	14870	19300	10400	14850	17232.51	0.55	0	5793	16243	15546	14773	14076	13303	15895	14425	73	4450	500	9500	10	1	14489416	2640	0.00	0.00	12	9.25	0.00	0.00	45000	20240313	-59.51	2095	20160426	769.69	45000	-59.51	20240313	12600	44.60	20240806	45000	-59.51	20240313	12600	44.60	20240806	0.19	N	036220	500	73 억		79623	N	N	0	N	00	N
128	20240808	100406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16350	1500	2	10.10	6259234110	391146	171.08	15000	16850	14870	19300	10400	14850	16002.67	0.55	0	1518	16243	15546	14773	14076	13303	15895	14425	73	4450	500	9500	10	1	14489416	2369	0.00	0.00	12	2.70	0.00	0.00	45000	20240313	-63.67	2095	20160426	680.43	45000	-63.67	20240313	12600	29.76	20240806	45000	-63.67	20240313	12600	29.76	20240806	0.19	N	036220	500	73 억		79623	N	N	0	N	00	N
129	20240808	090404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15100	250	2	1.68	92282890	6166	2.70	15000	15100	14870	19300	10400	14850	14968.84	0.55	0	-687	16243	15546	14773	14076	13303	15895	14425	73	4450	500	9500	10	1	14489416	2188	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-66.44	2095	20160426	620.76	45000	-66.44	20240313	12600	19.84	20240806	45000	-66.44	20240313	12600	19.84	20240806	0.19	N	036220	500	73 억		79623	N	N	0	N	00	N
130	20240807	160358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14850	1060	2	7.69	3365704830	226138	538.24	14000	15470	14000	17920	9660	13790	14883.52	0.68	0	-18344	15010	14400	13500	12890	11990	14705	13195	73	4130	500	8820	10	1	14489416	2152	0.00	0.00	12	1.56	0.00	0.00	45000	20240313	-67.00	2095	20160426	608.83	45000	-67.00	20240313	12600	17.86	20240806	45000	-67.00	20240313	12600	17.86	20240806	0.18	N	036220	500	73 억		97975	N	N	0	N	00	N
131	20240807	150403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14960	1170	2	8.48	2334626740	157695	375.34	14000	15470	14000	17920	9660	13790	14804.70	0.68	0	-20497	15010	14400	13500	12890	11990	14705	13195	73	4130	500	8820	10	1	14489416	2168	0.00	0.00	12	1.09	0.00	0.00	45000	20240313	-66.76	2095	20160426	614.08	45000	-66.76	20240313	12600	18.73	20240806	45000	-66.76	20240313	12600	18.73	20240806	0.18	N	036220	500	73 억		97975	N	N	0	N	00	N
132	20240807	140406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14660	870	2	6.31	1062792900	73387	174.67	14000	14870	14000	17920	9660	13790	14482.03	0.68	0	1284	15010	14400	13500	12890	11990	14705	13195	73	4130	500	8820	10	1	14489416	2124	0.00	0.00	12	0.51	0.00	0.00	45000	20240313	-67.42	2095	20160426	599.76	45000	-67.42	20240313	12600	16.35	20240806	45000	-67.42	20240313	12600	16.35	20240806	0.18	N	036220	500	73 억		97975	N	N	0	N	00	N
133	20240807	130405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14660	870	2	6.31	923398740	63842	151.95	14000	14830	14000	17920	9660	13790	14463.81	0.68	0	999	15010	14400	13500	12890	11990	14705	13195	73	4130	500	8820	10	1	14489416	2124	0.00	0.00	12	0.44	0.00	0.00	45000	20240313	-67.42	2095	20160426	599.76	45000	-67.42	20240313	12600	16.35	20240806	45000	-67.42	20240313	12600	16.35	20240806	0.18	N	036220	500	73 억		97975	N	N	0	N	00	N
134	20240807	120406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14380	590	2	4.28	537461330	37352	88.90	14000	14580	14000	17920	9660	13790	14389.09	0.68	0	-862	15010	14400	13500	12890	11990	14705	13195	73	4130	500	8820	10	1	14489416	2084	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-68.04	2095	20160426	586.40	45000	-68.04	20240313	12600	14.13	20240806	45000	-68.04	20240313	12600	14.13	20240806	0.18	N	036220	500	73 억		97975	N	N	0	N	00	N
135	20240807	110407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14390	600	2	4.35	478254940	33229	79.09	14000	14580	14000	17920	9660	13790	14392.70	0.68	0	-128	15010	14400	13500	12890	11990	14705	13195	73	4130	500	8820	10	1	14489416	2085	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-68.02	2095	20160426	586.87	45000	-68.02	20240313	12600	14.21	20240806	45000	-68.02	20240313	12600	14.21	20240806	0.18	N	036220	500	73 억		97975	N	N	0	N	00	N
136	20240807	100401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14490	700	2	5.08	379308440	26354	62.73	14000	14580	14000	17920	9660	13790	14392.82	0.68	0	1392	15010	14400	13500	12890	11990	14705	13195	73	4130	500	8820	10	1	14489416	2100	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-67.80	2095	20160426	591.65	45000	-67.80	20240313	12600	15.00	20240806	45000	-67.80	20240313	12600	15.00	20240806	0.18	N	036220	500	73 억		97975	N	N	0	N	00	N
137	20240807	090401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14210	420	2	3.05	53006120	3773	8.98	14000	14300	14000	17920	9660	13790	14048.80	0.68	0	193	15010	14400	13500	12890	11990	14705	13195	73	4130	500	8820	10	1	14489416	2059	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-68.42	2095	20160426	578.28	45000	-68.42	20240313	12600	12.78	20240806	45000	-68.42	20240313	12600	12.78	20240806	0.18	N	036220	500	73 억		97975	N	N	0	N	00	N
138	20240806	160358	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13790	720	2	5.51	564296110	41763	20.56	13070	14110	12600	16990	9150	13070	13511.87	0.67	0	521	17610	15340	14160	11890	10710	14750	11300	73	3920	500	8360	10	1	14489416	1998	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-69.36	2095	20160426	558.23	45000	-69.36	20240313	12600	9.44	20240806	45000	-69.36	20240313	12600	9.44	20240806	0.16	N	036220	500	73 억		97451	N	N	0	N	00	N
139	20240806	150403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13770	700	2	5.36	529672910	39244	19.32	13070	14110	12600	16990	9150	13070	13496.91	0.67	0	-426	17610	15340	14160	11890	10710	14750	11300	73	3920	500	8360	10	1	14489416	1995	0.00	0.00	12	0.27	0.00	0.00	45000	20240313	-69.40	2095	20160426	557.28	45000	-69.40	20240313	12600	9.29	20240806	45000	-69.40	20240313	12600	9.29	20240806	0.16	N	036220	500	73 억		97451	N	N	0	N	00	N
140	20240806	140401	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13670	600	2	4.59	427007640	31798	15.65	13070	13890	12600	16990	9150	13070	13428.76	0.67	0	-1347	17610	15340	14160	11890	10710	14750	11300	73	3920	500	8360	10	1	14489416	1981	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-69.62	2095	20160426	552.51	45000	-69.62	20240313	12600	8.49	20240806	45000	-69.62	20240313	12600	8.49	20240806	0.16	N	036220	500	73 억		97451	N	N	0	N	00	N
141	20240806	130401	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13750	680	2	5.20	414575120	30890	15.21	13070	13890	12600	16990	9150	13070	13421.01	0.67	0	-923	17610	15340	14160	11890	10710	14750	11300	73	3920	500	8360	10	1	14489416	1992	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-69.44	2095	20160426	556.32	45000	-69.44	20240313	12600	9.13	20240806	45000	-69.44	20240313	12600	9.13	20240806	0.16	N	036220	500	73 억		97451	N	N	0	N	00	N
142	20240806	120403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13590	520	2	3.98	325831250	24397	12.01	13070	13890	12600	16990	9150	13070	13355.38	0.67	0	-2968	17610	15340	14160	11890	10710	14750	11300	73	3920	500	8360	10	1	14489416	1969	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-69.80	2095	20160426	548.69	45000	-69.80	20240313	12600	7.86	20240806	45000	-69.80	20240313	12600	7.86	20240806	0.16	N	036220	500	73 억		97451	N	N	0	N	00	N
143	20240806	110400	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13490	420	2	3.21	294770830	22095	10.88	13070	13890	12600	16990	9150	13070	13341.06	0.67	0	-3135	17610	15340	14160	11890	10710	14750	11300	73	3920	500	8360	10	1	14489416	1955	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-70.02	2095	20160426	543.91	45000	-70.02	20240313	12600	7.06	20240806	45000	-70.02	20240313	12600	7.06	20240806	0.16	N	036220	500	73 억		97451	N	N	0	N	00	N
144	20240806	100359	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13450	380	2	2.91	197801930	14870	7.32	13070	13890	12600	16990	9150	13070	13302.08	0.67	0	-514	17610	15340	14160	11890	10710	14750	11300	73	3920	500	8360	10	1	14489416	1949	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-70.11	2095	20160426	542.00	45000	-70.11	20240313	12600	6.75	20240806	45000	-70.11	20240313	12600	6.75	20240806	0.16	N	036220	500	73 억		97451	N	N	0	N	00	N
145	20240806	090358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13340	270	2	2.07	13662950	1031	0.51	13070	13890	13070	16990	9150	13070	13252.13	0.67	0	36	17610	15340	14160	11890	10710	14750	11300	73	3920	500	8360	10	1	14489416	1933	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-70.36	2095	20160426	536.75	45000	-70.36	20240313	12980	2.77	20240805	45000	-70.36	20240313	12980	2.77	20240805	0.16	N	036220	500	73 억		97451	N	N	0	N	00	N
146	20240805	160354	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13070	-2430	5	-15.68	2844657590	202147	334.33	15350	16430	12980	20150	10850	15500	14074.17	0.43	0	35116	16346	15922	15536	15112	14726	16135	15325	73	4650	500	9920	10	1	14489416	1894	0.00	0.00	12	1.40	0.00	0.00	45000	20240313	-70.96	2095	20160426	523.87	45000	-70.96	20240313	12980	0.69	20240805	45000	-70.96	20240313	12980	0.69	20240805	0.16	N	036220	500	73 억		62331	N	N	0	N	00	N
147	20240805	150358	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13660	-1840	5	-11.87	2747614460	194778	322.14	15350	16430	12980	20150	10850	15500	14106.39	0.43	0	34962	16346	15922	15536	15112	14726	16135	15325	73	4650	500	9920	10	1	14489416	1979	0.00	0.00	12	1.34	0.00	0.00	45000	20240313	-69.64	2095	20160426	552.03	45000	-69.64	20240313	12980	5.24	20240805	45000	-69.64	20240313	12980	5.24	20240805	0.16	N	036220	500	73 억		62331	N	N	0	N	00	N
148	20240805	140401	58	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13960	-1540	5	-9.94	1730947410	117442	194.23	15350	16430	13540	20150	10850	15500	14738.74	0.43	0	-22530	16346	15922	15536	15112	14726	16135	15325	73	4650	500	9920	10	1	14489416	2023	0.00	0.00	12	0.81	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	0.16	N	036220	500	73 억		62331	N	N	0	N	00	N
149	20240805	130358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	-1700	5	-10.97	1639209090	110824	183.29	15350	16430	13540	20150	10850	15500	14791.10	0.43	0	-21246	16346	15922	15536	15112	14726	16135	15325	73	4650	500	9920	10	1	14489416	2000	0.00	0.00	12	0.76	0.00	0.00	45000	20240313	-69.33	2095	20160426	558.71	45000	-69.33	20240313	13090	5.42	20240612	45000	-69.33	20240313	13090	5.42	20240612	0.16	N	036220	500	73 억		62331	N	N	0	N	00	N
150	20240805	120357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14080	-1420	5	-9.16	1429921460	95683	158.25	15350	16430	13870	20150	10850	15500	14944.36	0.43	0	-20158	16346	15922	15536	15112	14726	16135	15325	73	4650	500	9920	10	1	14489416	2040	0.00	0.00	12	0.66	0.00	0.00	45000	20240313	-68.71	2095	20160426	572.08	45000	-68.71	20240313	13090	7.56	20240612	45000	-68.71	20240313	13090	7.56	20240612	0.16	N	036220	500	73 억		62331	N	N	0	N	00	N
151	20240805	110402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14530	-970	5	-6.26	352611480	23998	39.69	15350	15350	13870	20150	10850	15500	14693.37	0.43	0	-4179	16346	15922	15536	15112	14726	16135	15325	73	4650	500	9920	10	1	14489416	2105	0.00	0.00	12	0.17	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	0.16	N	036220	500	73 억		62331	N	N	0	N	00	N
152	20240805	100357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14410	-1090	5	-7.03	249554930	16785	27.76	15350	15350	13870	20150	10850	15500	14867.73	0.43	0	-4465	16346	15922	15536	15112	14726	16135	15325	73	4650	500	9920	10	1	14489416	2088	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-67.98	2095	20160426	587.83	45000	-67.98	20240313	13090	10.08	20240612	45000	-67.98	20240313	13090	10.08	20240612	0.16	N	036220	500	73 억		62331	N	N	0	N	00	N
153	20240805	090354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15280	-220	5	-1.42	26568040	1735	2.87	15350	15350	15270	20150	10850	15500	15312.99	0.43	0	-68	16346	15922	15536	15112	14726	16135	15325	73	4650	500	9920	10	1	14489416	2214	0.00	0.00	12	0.01	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	0.16	N	036220	500	73 억		62331	N	N	0	N	00	N
154	20240802	160351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15500	260	2	1.71	934836090	60049	262.02	15240	15960	15150	19810	10670	15240	15567.89	0.41	0	4017	15913	15576	15363	15026	14813	15745	15195	73	4570	500	9750	10	1	14489416	2246	0.00	0.00	12	0.41	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	0.16	N	036220	500	73 억		59010	N	N	0	N	00	N
155	20240802	150350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15430	190	2	1.25	807270740	51945	226.66	15240	15900	15150	19810	10670	15240	15540.87	0.41	0	4352	15913	15576	15363	15026	14813	15745	15195	73	4570	500	9750	10	1	14489416	2236	0.00	0.00	12	0.36	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	0.16	N	036220	500	73 억		59010	N	N	0	N	00	N
156	20240802	140354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15360	120	2	0.79	759707840	48844	213.13	15240	15900	15150	19810	10670	15240	15553.76	0.41	0	5365	15913	15576	15363	15026	14813	15745	15195	73	4570	500	9750	10	1	14489416	2226	0.00	0.00	12	0.34	0.00	0.00	45000	20240313	-65.87	2095	20160426	633.17	45000	-65.87	20240313	13090	17.34	20240612	45000	-65.87	20240313	13090	17.34	20240612	0.16	N	036220	500	73 억		59010	N	N	0	N	00	N
157	20240802	130353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15390	150	2	0.98	726139110	46666	203.62	15240	15900	15150	19810	10670	15240	15560.35	0.41	0	6844	15913	15576	15363	15026	14813	15745	15195	73	4570	500	9750	10	1	14489416	2230	0.00	0.00	12	0.32	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	0.16	N	036220	500	73 억		59010	N	N	0	N	00	N
158	20240802	120353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15670	430	2	2.82	613652610	39383	171.84	15240	15900	15150	19810	10670	15240	15581.66	0.41	0	8957	15913	15576	15363	15026	14813	15745	15195	73	4570	500	9750	10	1	14489416	2270	0.00	0.00	12	0.27	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	0.16	N	036220	500	73 억		59010	N	N	0	N	00	N
159	20240802	110352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15790	550	2	3.61	504384480	32408	141.41	15240	15900	15150	19810	10670	15240	15563.58	0.41	0	9629	15913	15576	15363	15026	14813	15745	15195	73	4570	500	9750	10	1	14489416	2288	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-64.91	2095	20160426	653.70	45000	-64.91	20240313	13090	20.63	20240612	45000	-64.91	20240313	13090	20.63	20240612	0.16	N	036220	500	73 억		59010	N	N	0	N	00	N
160	20240802	100350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15590	350	2	2.30	93266210	6083	26.54	15240	15590	15150	19810	10670	15240	15332.27	0.41	0	-2354	15913	15576	15363	15026	14813	15745	15195	73	4570	500	9750	10	1	14489416	2259	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-65.36	2095	20160426	644.15	45000	-65.36	20240313	13090	19.10	20240612	45000	-65.36	20240313	13090	19.10	20240612	0.16	N	036220	500	73 억		59010	N	N	0	N	00	N
161	20240802	090355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15210	-30	5	-0.20	17419270	1143	4.99	15240	15250	15210	19810	10670	15240	15239.96	0.41	0	-538	15913	15576	15363	15026	14813	15745	15195	73	4570	500	9750	10	1	14489416	2204	0.00	0.00	12	0.01	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		59010	N	N	0	N	00	N
162	20240801	160350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15240	70	2	0.46	346308490	22744	338.50	15170	15700	15150	19720	10620	15170	15226.35	0.35	0	7832	15690	15430	15240	14980	14790	15560	15110	73	4550	500	9700	10	1	14489416	2208	0.00	0.00	12	0.16	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		51178	N	N	0	N	00	N
163	20240801	150358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15320	150	2	0.99	329140850	21619	321.76	15170	15700	15150	19720	10620	15170	15224.61	0.35	0	8087	15690	15430	15240	14980	14790	15560	15110	73	4550	500	9700	10	1	14489416	2220	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-65.96	2095	20160426	631.26	45000	-65.96	20240313	13090	17.04	20240612	45000	-65.96	20240313	13090	17.04	20240612	0.15	N	036220	500	73 억		51178	N	N	0	N	00	N
164	20240801	140356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15170	0	3	0.00	143316630	9378	139.57	15170	15700	15150	19720	10620	15170	15282.22	0.35	0	909	15690	15430	15240	14980	14790	15560	15110	73	4550	500	9700	10	1	14489416	2198	0.00	0.00	12	0.06	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		51178	N	N	0	N	00	N
165	20240801	130351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15310	140	2	0.92	76016420	4942	73.55	15170	15700	15170	19720	10620	15170	15381.71	0.35	0	522	15690	15430	15240	14980	14790	15560	15110	73	4550	500	9700	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		51178	N	N	0	N	00	N
166	20240801	120352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15340	170	2	1.12	72029610	4681	69.67	15170	15700	15170	19720	10620	15170	15387.65	0.35	0	611	15690	15430	15240	14980	14790	15560	15110	73	4550	500	9700	10	1	14489416	2223	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-65.91	2095	20160426	632.22	45000	-65.91	20240313	13090	17.19	20240612	45000	-65.91	20240313	13090	17.19	20240612	0.15	N	036220	500	73 억		51178	N	N	0	N	00	N
167	20240801	110355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15380	210	2	1.38	62692670	4069	60.56	15170	15700	15170	19720	10620	15170	15407.39	0.35	0	577	15690	15430	15240	14980	14790	15560	15110	73	4550	500	9700	10	1	14489416	2228	0.00	0.00	12	0.03	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		51178	N	N	0	N	00	N
168	20240801	100353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15430	260	2	1.71	50459500	3271	48.68	15170	15700	15170	19720	10620	15170	15426.32	0.35	0	620	15690	15430	15240	14980	14790	15560	15110	73	4550	500	9700	10	1	14489416	2236	0.00	0.00	12	0.02	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		51178	N	N	0	N	00	N
169	20240801	090346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15460	290	2	1.91	14342930	944	14.05	15170	15460	15170	19720	10620	15170	15193.78	0.35	0	679	15690	15430	15240	14980	14790	15560	15110	73	4550	500	9700	10	1	14489416	2240	0.00	0.00	12	0.01	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		51178	N	N	0	N	00	N