KissMeData/036220/price/prices-20240901.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	20240930	160438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12730	-260	5	-2.00	368700870	28812	85.39	12900	13090	12690	16880	9100	12990	12796.85	0.27	0	-6142	13370	13180	13050	12860	12730	13115	12795	73	3890	500	8310	10	1	14489416	1845	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-71.71	2095	20160426	507.64	45000	-71.71	20240313	12500	1.84	20240909	45000	-71.71	20240313	12500	1.84	20240909	0.82	N	036220	500	73 억		39823	N	N	0	N	00	N
3	20240930	150444	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12710	-280	5	-2.16	333450360	26038	77.17	12900	13090	12700	16880	9100	12990	12806.30	0.27	0	-5441	13370	13180	13050	12860	12730	13115	12795	73	3890	500	8310	10	1	14489416	1842	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-71.76	2095	20160426	506.68	45000	-71.76	20240313	12500	1.68	20240909	45000	-71.76	20240313	12500	1.68	20240909	0.82	N	036220	500	73 억		39823	N	N	0	N	00	N
4	20240930	140442	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12790	-200	5	-1.54	271445640	21165	62.73	12900	13090	12700	16880	9100	12990	12825.21	0.27	0	-4390	13370	13180	13050	12860	12730	13115	12795	73	3890	500	8310	10	1	14489416	1853	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-71.58	2095	20160426	510.50	45000	-71.58	20240313	12500	2.32	20240909	45000	-71.58	20240313	12500	2.32	20240909	0.82	N	036220	500	73 억		39823	N	N	0	N	00	N
5	20240930	130442	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12820	-170	5	-1.31	219390690	17084	50.63	12900	13090	12700	16880	9100	12990	12841.88	0.27	0	-3892	13370	13180	13050	12860	12730	13115	12795	73	3890	500	8310	10	1	14489416	1858	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-71.51	2095	20160426	511.93	45000	-71.51	20240313	12500	2.56	20240909	45000	-71.51	20240313	12500	2.56	20240909	0.82	N	036220	500	73 억		39823	N	N	0	N	00	N
6	20240930	120440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12810	-180	5	-1.39	213214330	16602	49.20	12900	13090	12700	16880	9100	12990	12842.69	0.27	0	-3949	13370	13180	13050	12860	12730	13115	12795	73	3890	500	8310	10	1	14489416	1856	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-71.53	2095	20160426	511.46	45000	-71.53	20240313	12500	2.48	20240909	45000	-71.53	20240313	12500	2.48	20240909	0.82	N	036220	500	73 억		39823	N	N	0	N	00	N
7	20240930	110439	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12860	-130	5	-1.00	143832840	11168	33.10	12900	13090	12810	16880	9100	12990	12879.02	0.27	0	-3329	13370	13180	13050	12860	12730	13115	12795	73	3890	500	8310	10	1	14489416	1863	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-71.42	2095	20160426	513.84	45000	-71.42	20240313	12500	2.88	20240909	45000	-71.42	20240313	12500	2.88	20240909	0.82	N	036220	500	73 억		39823	N	N	0	N	00	N
8	20240930	100436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12980	-10	5	-0.08	45634810	3529	10.46	12900	13090	12900	16880	9100	12990	12931.37	0.27	0	-1403	13370	13180	13050	12860	12730	13115	12795	73	3890	500	8310	10	1	14489416	1881	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-71.16	2095	20160426	519.57	45000	-71.16	20240313	12500	3.84	20240909	45000	-71.16	20240313	12500	3.84	20240909	0.82	N	036220	500	73 억		39823	N	N	0	N	00	N
9	20240930	090422	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13080	90	2	0.69	11279300	873	2.59	12900	13090	12900	16880	9100	12990	12920.16	0.27	0	-57	13370	13180	13050	12860	12730	13115	12795	73	3890	500	8310	10	1	14489416	1895	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-70.93	2095	20160426	524.34	45000	-70.93	20240313	12500	4.64	20240909	45000	-70.93	20240313	12500	4.64	20240909	0.82	N	036220	500	73 억		39823	N	N	0	N	00	N
10	20240927	160437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12990	-150	5	-1.14	430086760	33002	196.66	13240	13240	12920	17080	9200	13140	13032.27	0.32	0	-6740	13393	13266	13153	13026	12913	13210	12970	73	3940	500	8400	10	1	14489416	1882	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-71.13	2095	20160426	520.05	45000	-71.13	20240313	12500	3.92	20240909	45000	-71.13	20240313	12500	3.92	20240909	0.80	N	036220	500	73 억		46538	N	N	0	N	00	N
11	20240927	150442	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12940	-200	5	-1.52	412687580	31662	188.68	13240	13240	12920	17080	9200	13140	13034.16	0.32	0	-6126	13393	13266	13153	13026	12913	13210	12970	73	3940	500	8400	10	1	14489416	1875	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-71.24	2095	20160426	517.66	45000	-71.24	20240313	12500	3.52	20240909	45000	-71.24	20240313	12500	3.52	20240909	0.80	N	036220	500	73 억		46538	N	N	0	N	00	N
12	20240927	140444	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13010	-130	5	-0.99	278040620	21278	126.80	13240	13240	13000	17080	9200	13140	13067.05	0.32	0	-2907	13393	13266	13153	13026	12913	13210	12970	73	3940	500	8400	10	1	14489416	1885	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-71.09	2095	20160426	521.00	45000	-71.09	20240313	12500	4.08	20240909	45000	-71.09	20240313	12500	4.08	20240909	0.80	N	036220	500	73 억		46538	N	N	0	N	00	N
13	20240927	130441	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13110	-30	5	-0.23	212943350	16284	97.04	13240	13240	13030	17080	9200	13140	13076.85	0.32	0	204	13393	13266	13153	13026	12913	13210	12970	73	3940	500	8400	10	1	14489416	1900	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-70.87	2095	20160426	525.78	45000	-70.87	20240313	12500	4.88	20240909	45000	-70.87	20240313	12500	4.88	20240909	0.80	N	036220	500	73 억		46538	N	N	0	N	00	N
14	20240927	120439	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13060	-80	5	-0.61	166375230	12719	75.79	13240	13240	13040	17080	9200	13140	13080.84	0.32	0	2478	13393	13266	13153	13026	12913	13210	12970	73	3940	500	8400	10	1	14489416	1892	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.98	2095	20160426	523.39	45000	-70.98	20240313	12500	4.48	20240909	45000	-70.98	20240313	12500	4.48	20240909	0.80	N	036220	500	73 억		46538	N	N	0	N	00	N
15	20240927	110441	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13130	-10	5	-0.08	124746310	9532	56.80	13240	13240	13040	17080	9200	13140	13087.11	0.32	0	913	13393	13266	13153	13026	12913	13210	12970	73	3940	500	8400	10	1	14489416	1902	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.82	2095	20160426	526.73	45000	-70.82	20240313	12500	5.04	20240909	45000	-70.82	20240313	12500	5.04	20240909	0.80	N	036220	500	73 억		46538	N	N	0	N	00	N
16	20240927	100440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13060	-80	5	-0.61	60884890	4654	27.73	13240	13240	13040	17080	9200	13140	13082.27	0.32	0	590	13393	13266	13153	13026	12913	13210	12970	73	3940	500	8400	10	1	14489416	1892	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-70.98	2095	20160426	523.39	45000	-70.98	20240313	12500	4.48	20240909	45000	-70.98	20240313	12500	4.48	20240909	0.80	N	036220	500	73 억		46538	N	N	0	N	00	N
17	20240927	090440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13060	-80	5	-0.61	13506930	1033	6.16	13240	13240	13060	17080	9200	13140	13075.44	0.32	0	23	13393	13266	13153	13026	12913	13210	12970	73	3940	500	8400	10	1	14489416	1892	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-70.98	2095	20160426	523.39	45000	-70.98	20240313	12500	4.48	20240909	45000	-70.98	20240313	12500	4.48	20240909	0.80	N	036220	500	73 억		46538	N	N	0	N	00	N
18	20240926	160433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13140	100	2	0.77	219537360	16684	57.13	13180	13280	13040	16950	9130	13040	13158.56	0.30	0	3578	13440	13240	13120	12920	12800	13180	12860	73	3910	500	8340	10	1	14489416	1904	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-70.80	2095	20160426	527.21	45000	-70.80	20240313	12500	5.12	20240909	45000	-70.80	20240313	12500	5.12	20240909	0.80	N	036220	500	73 억		42985	N	N	0	N	00	N
19	20240926	150431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13230	190	2	1.46	198036360	15049	51.53	13180	13280	13040	16950	9130	13040	13159.44	0.30	0	2997	13440	13240	13120	12920	12800	13180	12860	73	3910	500	8340	10	1	14489416	1917	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-70.60	2095	20160426	531.50	45000	-70.60	20240313	12500	5.84	20240909	45000	-70.60	20240313	12500	5.84	20240909	0.80	N	036220	500	73 억		42985	N	N	0	N	00	N
20	20240926	140437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13150	110	2	0.84	140621510	10692	36.61	13180	13280	13040	16950	9130	13040	13152.03	0.30	0	942	13440	13240	13120	12920	12800	13180	12860	73	3910	500	8340	10	1	14489416	1905	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.78	2095	20160426	527.68	45000	-70.78	20240313	12500	5.20	20240909	45000	-70.78	20240313	12500	5.20	20240909	0.80	N	036220	500	73 억		42985	N	N	0	N	00	N
21	20240926	130439	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13180	140	2	1.07	113362040	8612	29.49	13180	13280	13040	16950	9130	13040	13163.27	0.30	0	1329	13440	13240	13120	12920	12800	13180	12860	73	3910	500	8340	10	1	14489416	1910	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-70.71	2095	20160426	529.12	45000	-70.71	20240313	12500	5.44	20240909	45000	-70.71	20240313	12500	5.44	20240909	0.80	N	036220	500	73 억		42985	N	N	0	N	00	N
22	20240926	120439	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13130	90	2	0.69	91753610	6964	23.85	13180	13280	13040	16950	9130	13040	13175.42	0.30	0	1232	13440	13240	13120	12920	12800	13180	12860	73	3910	500	8340	10	1	14489416	1902	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.82	2095	20160426	526.73	45000	-70.82	20240313	12500	5.04	20240909	45000	-70.82	20240313	12500	5.04	20240909	0.80	N	036220	500	73 억		42985	N	N	0	N	00	N
23	20240926	110439	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13100	60	2	0.46	81465300	6181	21.17	13180	13280	13040	16950	9130	13040	13179.95	0.30	0	1030	13440	13240	13120	12920	12800	13180	12860	73	3910	500	8340	10	1	14489416	1898	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-70.89	2095	20160426	525.30	45000	-70.89	20240313	12500	4.80	20240909	45000	-70.89	20240313	12500	4.80	20240909	0.80	N	036220	500	73 억		42985	N	N	0	N	00	N
24	20240926	100440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13120	80	2	0.61	64492580	4893	16.76	13180	13280	13040	16950	9130	13040	13180.58	0.30	0	480	13440	13240	13120	12920	12800	13180	12860	73	3910	500	8340	10	1	14489416	1901	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-70.84	2095	20160426	526.25	45000	-70.84	20240313	12500	4.96	20240909	45000	-70.84	20240313	12500	4.96	20240909	0.80	N	036220	500	73 억		42985	N	N	0	N	00	N
25	20240926	090436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13050	10	2	0.08	996570	76	0.26	13180	13180	13040	16950	9130	13040	13112.76	0.30	0	0	13440	13240	13120	12920	12800	13180	12860	73	3910	500	8340	10	1	14489416	1891	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-71.00	2095	20160426	522.91	45000	-71.00	20240313	12500	4.40	20240909	45000	-71.00	20240313	12500	4.40	20240909	0.80	N	036220	500	73 억		42985	N	N	0	N	00	N
26	20240925	160433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13040	-130	5	-0.99	382782260	29171	278.88	13210	13320	13000	17120	9220	13170	13122.02	0.32	0	-3536	13496	13332	13236	13072	12976	13415	13155	73	3950	500	8420	10	1	14489416	1889	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-71.02	2095	20160426	522.43	45000	-71.02	20240313	12500	4.32	20240909	45000	-71.02	20240313	12500	4.32	20240909	0.82	N	036220	500	73 억		46160	N	N	0	N	00	N
27	20240925	150437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13130	-40	5	-0.30	323873610	24653	235.69	13210	13320	13020	17120	9220	13170	13137.29	0.32	0	-3361	13496	13332	13236	13072	12976	13415	13155	73	3950	500	8420	10	1	14489416	1902	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-70.82	2095	20160426	526.73	45000	-70.82	20240313	12500	5.04	20240909	45000	-70.82	20240313	12500	5.04	20240909	0.82	N	036220	500	73 억		46160	N	N	0	N	00	N
28	20240925	140438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13140	-30	5	-0.23	286699150	21819	208.59	13210	13320	13020	17120	9220	13170	13139.88	0.32	0	-1130	13496	13332	13236	13072	12976	13415	13155	73	3950	500	8420	10	1	14489416	1904	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-70.80	2095	20160426	527.21	45000	-70.80	20240313	12500	5.12	20240909	45000	-70.80	20240313	12500	5.12	20240909	0.82	N	036220	500	73 억		46160	N	N	0	N	00	N
29	20240925	130437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13110	-60	5	-0.46	234284010	17806	170.23	13210	13320	13070	17120	9220	13170	13157.59	0.32	0	129	13496	13332	13236	13072	12976	13415	13155	73	3950	500	8420	10	1	14489416	1900	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-70.87	2095	20160426	525.78	45000	-70.87	20240313	12500	4.88	20240909	45000	-70.87	20240313	12500	4.88	20240909	0.82	N	036220	500	73 억		46160	N	N	0	N	00	N
30	20240925	120437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13100	-70	5	-0.53	204813580	15555	148.71	13210	13320	13090	17120	9220	13170	13167.06	0.32	0	291	13496	13332	13236	13072	12976	13415	13155	73	3950	500	8420	10	1	14489416	1898	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-70.89	2095	20160426	525.30	45000	-70.89	20240313	12500	4.80	20240909	45000	-70.89	20240313	12500	4.80	20240909	0.82	N	036220	500	73 억		46160	N	N	0	N	00	N
31	20240925	110435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13200	30	2	0.23	158654970	12044	115.14	13210	13320	13090	17120	9220	13170	13172.95	0.32	0	1257	13496	13332	13236	13072	12976	13415	13155	73	3950	500	8420	10	1	14489416	1913	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-70.67	2095	20160426	530.07	45000	-70.67	20240313	12500	5.60	20240909	45000	-70.67	20240313	12500	5.60	20240909	0.82	N	036220	500	73 억		46160	N	N	0	N	00	N
32	20240925	100437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13150	-20	5	-0.15	139077610	10558	100.94	13210	13320	13090	17120	9220	13170	13172.72	0.32	0	1938	13496	13332	13236	13072	12976	13415	13155	73	3950	500	8420	10	1	14489416	1905	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.78	2095	20160426	527.68	45000	-70.78	20240313	12500	5.20	20240909	45000	-70.78	20240313	12500	5.20	20240909	0.82	N	036220	500	73 억		46160	N	N	0	N	00	N
33	20240925	090436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13320	150	2	1.14	15873770	1194	11.41	13210	13320	13210	17120	9220	13170	13294.61	0.32	0	396	13496	13332	13236	13072	12976	13415	13155	73	3950	500	8420	10	1	14489416	1930	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-70.40	2095	20160426	535.80	45000	-70.40	20240313	12500	6.56	20240909	45000	-70.40	20240313	12500	6.56	20240909	0.82	N	036220	500	73 억		46160	N	N	0	N	00	N
34	20240924	160434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13170	-90	5	-0.68	137946540	10408	43.76	13140	13400	13140	17230	9290	13260	13254.22	0.33	0	-1229	13500	13380	13140	13020	12780	13440	13080	73	3970	500	8480	10	1	14489416	1908	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.73	2095	20160426	528.64	45000	-70.73	20240313	12500	5.36	20240909	45000	-70.73	20240313	12500	5.36	20240909	0.81	N	036220	500	73 억		47388	N	N	0	N	00	N
35	20240924	150433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13260	0	3	0.00	114528280	8634	36.30	13140	13400	13140	17230	9290	13260	13264.80	0.33	0	-1195	13500	13380	13140	13020	12780	13440	13080	73	3970	500	8480	10	1	14489416	1921	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-70.53	2095	20160426	532.94	45000	-70.53	20240313	12500	6.08	20240909	45000	-70.53	20240313	12500	6.08	20240909	0.81	N	036220	500	73 억		47388	N	N	0	N	00	N
36	20240924	140433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13290	30	2	0.23	91170310	6871	28.89	13140	13400	13140	17230	9290	13260	13268.86	0.33	0	-1458	13500	13380	13140	13020	12780	13440	13080	73	3970	500	8480	10	1	14489416	1926	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.47	2095	20160426	534.37	45000	-70.47	20240313	12500	6.32	20240909	45000	-70.47	20240313	12500	6.32	20240909	0.81	N	036220	500	73 억		47388	N	N	0	N	00	N
37	20240924	130434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13290	30	2	0.23	82071690	6186	26.01	13140	13400	13140	17230	9290	13260	13267.33	0.33	0	-1458	13500	13380	13140	13020	12780	13440	13080	73	3970	500	8480	10	1	14489416	1926	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-70.47	2095	20160426	534.37	45000	-70.47	20240313	12500	6.32	20240909	45000	-70.47	20240313	12500	6.32	20240909	0.81	N	036220	500	73 억		47388	N	N	0	N	00	N
38	20240924	120434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13250	-10	5	-0.08	75608110	5699	23.96	13140	13400	13140	17230	9290	13260	13266.91	0.33	0	-1394	13500	13380	13140	13020	12780	13440	13080	73	3970	500	8480	10	1	14489416	1920	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-70.56	2095	20160426	532.46	45000	-70.56	20240313	12500	6.00	20240909	45000	-70.56	20240313	12500	6.00	20240909	0.81	N	036220	500	73 억		47388	N	N	0	N	00	N
39	20240924	110435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13270	10	2	0.08	68413810	5157	21.68	13140	13400	13140	17230	9290	13260	13266.20	0.33	0	-1343	13500	13380	13140	13020	12780	13440	13080	73	3970	500	8480	10	1	14489416	1923	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-70.51	2095	20160426	533.41	45000	-70.51	20240313	12500	6.16	20240909	45000	-70.51	20240313	12500	6.16	20240909	0.81	N	036220	500	73 억		47388	N	N	0	N	00	N
40	20240924	100432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13320	60	2	0.45	48870690	3685	15.49	13140	13400	13140	17230	9290	13260	13262.06	0.33	0	-536	13500	13380	13140	13020	12780	13440	13080	73	3970	500	8480	10	1	14489416	1930	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-70.40	2095	20160426	535.80	45000	-70.40	20240313	12500	6.56	20240909	45000	-70.40	20240313	12500	6.56	20240909	0.81	N	036220	500	73 억		47388	N	N	0	N	00	N
41	20240924	090433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13280	20	2	0.15	8903750	677	2.85	13140	13290	13140	17230	9290	13260	13151.77	0.33	0	-26	13500	13380	13140	13020	12780	13440	13080	73	3970	500	8480	10	1	14489416	1924	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-70.49	2095	20160426	533.89	45000	-70.49	20240313	12500	6.24	20240909	45000	-70.49	20240313	12500	6.24	20240909	0.81	N	036220	500	73 억		47388	N	N	0	N	00	N
42	20240923	160432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13260	360	2	2.79	310099070	23639	62.75	12900	13260	12900	16770	9030	12900	13117.42	0.27	0	8253	13620	13260	13080	12720	12540	13170	12630	73	3870	500	8250	10	1	14489416	1921	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-70.53	2095	20160426	532.94	45000	-70.53	20240313	12500	6.08	20240909	45000	-70.53	20240313	12500	6.08	20240909	0.80	N	036220	500	73 억		39425	N	N	0	N	00	N
43	20240923	150433	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13220	320	2	2.48	267453200	20415	54.20	12900	13250	12900	16770	9030	12900	13100.82	0.27	0	6797	13620	13260	13080	12720	12540	13170	12630	73	3870	500	8250	10	1	14489416	1916	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-70.62	2095	20160426	531.03	45000	-70.62	20240313	12500	5.76	20240909	45000	-70.62	20240313	12500	5.76	20240909	0.80	N	036220	500	73 억		39425	N	N	0	N	00	N
44	20240923	140437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13130	230	2	1.78	228536400	17466	46.37	12900	13250	12900	16770	9030	12900	13084.64	0.27	0	6270	13620	13260	13080	12720	12540	13170	12630	73	3870	500	8250	10	1	14489416	1902	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-70.82	2095	20160426	526.73	45000	-70.82	20240313	12500	5.04	20240909	45000	-70.82	20240313	12500	5.04	20240909	0.80	N	036220	500	73 억		39425	N	N	0	N	00	N
45	20240923	130434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13150	250	2	1.94	216108560	16519	43.85	12900	13250	12900	16770	9030	12900	13082.42	0.27	0	6230	13620	13260	13080	12720	12540	13170	12630	73	3870	500	8250	10	1	14489416	1905	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-70.78	2095	20160426	527.68	45000	-70.78	20240313	12500	5.20	20240909	45000	-70.78	20240313	12500	5.20	20240909	0.80	N	036220	500	73 억		39425	N	N	0	N	00	N
46	20240923	120432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13050	150	2	1.16	207202330	15839	42.05	12900	13250	12900	16770	9030	12900	13081.78	0.27	0	6182	13620	13260	13080	12720	12540	13170	12630	73	3870	500	8250	10	1	14489416	1891	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-71.00	2095	20160426	522.91	45000	-71.00	20240313	12500	4.40	20240909	45000	-71.00	20240313	12500	4.40	20240909	0.80	N	036220	500	73 억		39425	N	N	0	N	00	N
47	20240923	110434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13100	200	2	1.55	128089860	9815	26.06	12900	13150	12900	16770	9030	12900	13050.42	0.27	0	2796	13620	13260	13080	12720	12540	13170	12630	73	3870	500	8250	10	1	14489416	1898	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.89	2095	20160426	525.30	45000	-70.89	20240313	12500	4.80	20240909	45000	-70.89	20240313	12500	4.80	20240909	0.80	N	036220	500	73 억		39425	N	N	0	N	00	N
48	20240923	100431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13050	150	2	1.16	47653910	3670	9.74	12900	13110	12900	16770	9030	12900	12984.72	0.27	0	50	13620	13260	13080	12720	12540	13170	12630	73	3870	500	8250	10	1	14489416	1891	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-71.00	2095	20160426	522.91	45000	-71.00	20240313	12500	4.40	20240909	45000	-71.00	20240313	12500	4.40	20240909	0.80	N	036220	500	73 억		39425	N	N	0	N	00	N
49	20240923	090431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13000	100	2	0.78	3777370	291	0.77	12900	13000	12900	16770	9030	12900	12980.65	0.27	0	-7	13620	13260	13080	12720	12540	13170	12630	73	3870	500	8250	10	1	14489416	1884	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-71.11	2095	20160426	520.53	45000	-71.11	20240313	12500	4.00	20240909	45000	-71.11	20240313	12500	4.00	20240909	0.80	N	036220	500	73 억		39425	N	N	0	N	00	N
50	20240913	160412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13360	-60	5	-0.45	208905460	15617	110.45	13430	13570	13280	17440	9400	13420	13376.97	0.32	0	-3117	13760	13590	13400	13230	13040	13675	13315	73	4020	500	8580	10	1	14489416	1936	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-70.31	2095	20160426	537.71	45000	-70.31	20240313	12500	6.88	20240909	45000	-70.31	20240313	12500	6.88	20240909	0.81	N	036220	500	73 억		46548	N	N	0	N	00	N
51	20240913	150417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13360	-60	5	-0.45	183786470	13735	97.14	13430	13570	13280	17440	9400	13420	13380.89	0.32	0	-2823	13760	13590	13400	13230	13040	13675	13315	73	4020	500	8580	10	1	14489416	1936	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.31	2095	20160426	537.71	45000	-70.31	20240313	12500	6.88	20240909	45000	-70.31	20240313	12500	6.88	20240909	0.81	N	036220	500	73 억		46548	N	N	0	N	00	N
52	20240913	140418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13360	-60	5	-0.45	173547180	12969	91.72	13430	13570	13280	17440	9400	13420	13381.69	0.32	0	-2825	13760	13590	13400	13230	13040	13675	13315	73	4020	500	8580	10	1	14489416	1936	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.31	2095	20160426	537.71	45000	-70.31	20240313	12500	6.88	20240909	45000	-70.31	20240313	12500	6.88	20240909	0.81	N	036220	500	73 억		46548	N	N	0	N	00	N
53	20240913	130414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13390	-30	5	-0.22	115628050	8631	61.04	13430	13570	13280	17440	9400	13420	13396.83	0.32	0	-2612	13760	13590	13400	13230	13040	13675	13315	73	4020	500	8580	10	1	14489416	1940	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-70.24	2095	20160426	539.14	45000	-70.24	20240313	12500	7.12	20240909	45000	-70.24	20240313	12500	7.12	20240909	0.81	N	036220	500	73 억		46548	N	N	0	N	00	N
54	20240913	120415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13440	20	2	0.15	87750740	6549	46.32	13430	13570	13280	17440	9400	13420	13399.11	0.32	0	-2466	13760	13590	13400	13230	13040	13675	13315	73	4020	500	8580	10	1	14489416	1947	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.13	2095	20160426	541.53	45000	-70.13	20240313	12500	7.52	20240909	45000	-70.13	20240313	12500	7.52	20240909	0.81	N	036220	500	73 억		46548	N	N	0	N	00	N
55	20240913	110416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13450	30	2	0.22	71565650	5342	37.78	13430	13570	13280	17440	9400	13420	13396.79	0.32	0	-2547	13760	13590	13400	13230	13040	13675	13315	73	4020	500	8580	10	1	14489416	1949	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-70.11	2095	20160426	542.00	45000	-70.11	20240313	12500	7.60	20240909	45000	-70.11	20240313	12500	7.60	20240909	0.81	N	036220	500	73 억		46548	N	N	0	N	00	N
56	20240913	100416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13400	-20	5	-0.15	66508350	4965	35.11	13430	13570	13280	17440	9400	13420	13395.44	0.32	0	-2494	13760	13590	13400	13230	13040	13675	13315	73	4020	500	8580	10	1	14489416	1942	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-70.22	2095	20160426	539.62	45000	-70.22	20240313	12500	7.20	20240909	45000	-70.22	20240313	12500	7.20	20240909	0.81	N	036220	500	73 억		46548	N	N	0	N	00	N
57	20240913	090418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13490	70	2	0.52	26773110	1994	14.10	13430	13570	13420	17440	9400	13420	13426.84	0.32	0	-1716	13760	13590	13400	13230	13040	13675	13315	73	4020	500	8580	10	1	14489416	1955	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-70.02	2095	20160426	543.91	45000	-70.02	20240313	12500	7.92	20240909	45000	-70.02	20240313	12500	7.92	20240909	0.81	N	036220	500	73 억		46548	N	N	0	N	00	N
58	20240912	160413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13420	20	2	0.15	188356310	14018	50.12	13270	13570	13210	17420	9380	13400	13436.79	0.32	0	-288	13753	13576	13223	13046	12693	13665	13135	73	4020	500	8570	10	1	14489416	1944	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-70.18	2095	20160426	540.57	45000	-70.18	20240313	12500	7.36	20240909	45000	-70.18	20240313	12500	7.36	20240909	0.81	N	036220	500	73 억		46836	N	N	0	N	00	N
59	20240912	150414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13440	40	2	0.30	178535580	13288	47.51	13270	13570	13210	17420	9380	13400	13435.87	0.32	0	-61	13753	13576	13223	13046	12693	13665	13135	73	4020	500	8570	10	1	14489416	1947	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.13	2095	20160426	541.53	45000	-70.13	20240313	12500	7.52	20240909	45000	-70.13	20240313	12500	7.52	20240909	0.81	N	036220	500	73 억		46836	N	N	0	N	00	N
60	20240912	140415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13460	60	2	0.45	162701020	12112	43.31	13270	13570	13210	17420	9380	13400	13433.06	0.32	0	27	13753	13576	13223	13046	12693	13665	13135	73	4020	500	8570	10	1	14489416	1950	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-70.09	2095	20160426	542.48	45000	-70.09	20240313	12500	7.68	20240909	45000	-70.09	20240313	12500	7.68	20240909	0.81	N	036220	500	73 억		46836	N	N	0	N	00	N
61	20240912	130413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13530	130	2	0.97	150715780	11223	40.13	13270	13570	13210	17420	9380	13400	13429.21	0.32	0	236	13753	13576	13223	13046	12693	13665	13135	73	4020	500	8570	10	1	14489416	1960	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-69.93	2095	20160426	545.82	45000	-69.93	20240313	12500	8.24	20240909	45000	-69.93	20240313	12500	8.24	20240909	0.81	N	036220	500	73 억		46836	N	N	0	N	00	N
62	20240912	120413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13520	120	2	0.90	125788650	9381	33.54	13270	13540	13210	17420	9380	13400	13408.88	0.32	0	791	13753	13576	13223	13046	12693	13665	13135	73	4020	500	8570	10	1	14489416	1959	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-69.96	2095	20160426	545.35	45000	-69.96	20240313	12500	8.16	20240909	45000	-69.96	20240313	12500	8.16	20240909	0.81	N	036220	500	73 억		46836	N	N	0	N	00	N
63	20240912	110413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13440	40	2	0.30	102258410	7636	27.30	13270	13500	13210	17420	9380	13400	13391.61	0.32	0	444	13753	13576	13223	13046	12693	13665	13135	73	4020	500	8570	10	1	14489416	1947	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.13	2095	20160426	541.53	45000	-70.13	20240313	12500	7.52	20240909	45000	-70.13	20240313	12500	7.52	20240909	0.81	N	036220	500	73 억		46836	N	N	0	N	00	N
64	20240912	100413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13450	50	2	0.37	88814330	6632	23.71	13270	13500	13210	17420	9380	13400	13391.78	0.32	0	451	13753	13576	13223	13046	12693	13665	13135	73	4020	500	8570	10	1	14489416	1949	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.11	2095	20160426	542.00	45000	-70.11	20240313	12500	7.60	20240909	45000	-70.11	20240313	12500	7.60	20240909	0.81	N	036220	500	73 억		46836	N	N	0	N	00	N
65	20240912	090414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13410	10	2	0.07	5018060	378	1.35	13270	13480	13210	17420	9380	13400	13272.94	0.32	0	-34	13753	13576	13223	13046	12693	13665	13135	73	4020	500	8570	10	1	14489416	1943	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-70.20	2095	20160426	540.10	45000	-70.20	20240313	12500	7.28	20240909	45000	-70.20	20240313	12500	7.28	20240909	0.81	N	036220	500	73 억		46836	N	N	0	N	00	N
66	20240911	160406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13400	410	2	3.16	366189560	27776	176.84	12870	13400	12870	16880	9100	12990	13183.34	0.30	0	2789	13503	13246	13113	12856	12723	13180	12790	73	3890	500	8310	10	1	14489416	1942	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-70.22	2095	20160426	539.62	45000	-70.22	20240313	12500	7.20	20240909	45000	-70.22	20240313	12500	7.20	20240909	0.81	N	036220	500	73 억		44047	N	N	0	N	00	N
67	20240911	150408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13130	140	2	1.08	297843940	22632	144.09	12870	13390	12870	16880	9100	12990	13160.30	0.30	0	3202	13503	13246	13113	12856	12723	13180	12790	73	3890	500	8310	10	1	14489416	1902	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-70.82	2095	20160426	526.73	45000	-70.82	20240313	12500	5.04	20240909	45000	-70.82	20240313	12500	5.04	20240909	0.81	N	036220	500	73 억		44047	N	N	0	N	00	N
68	20240911	140409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13140	150	2	1.15	226557260	17196	109.48	12870	13390	12870	16880	9100	12990	13175.00	0.30	0	4745	13503	13246	13113	12856	12723	13180	12790	73	3890	500	8310	10	1	14489416	1904	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-70.80	2095	20160426	527.21	45000	-70.80	20240313	12500	5.12	20240909	45000	-70.80	20240313	12500	5.12	20240909	0.81	N	036220	500	73 억		44047	N	N	0	N	00	N
69	20240911	130408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13170	180	2	1.39	204238490	15494	98.64	12870	13390	12870	16880	9100	12990	13181.78	0.30	0	5203	13503	13246	13113	12856	12723	13180	12790	73	3890	500	8310	10	1	14489416	1908	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-70.73	2095	20160426	528.64	45000	-70.73	20240313	12500	5.36	20240909	45000	-70.73	20240313	12500	5.36	20240909	0.81	N	036220	500	73 억		44047	N	N	0	N	00	N
70	20240911	120411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13080	90	2	0.69	175806640	13328	84.85	12870	13390	12870	16880	9100	12990	13190.77	0.30	0	4586	13503	13246	13113	12856	12723	13180	12790	73	3890	500	8310	10	1	14489416	1895	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.93	2095	20160426	524.34	45000	-70.93	20240313	12500	4.64	20240909	45000	-70.93	20240313	12500	4.64	20240909	0.81	N	036220	500	73 억		44047	N	N	0	N	00	N
71	20240911	110405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13060	70	2	0.54	153015090	11586	73.76	12870	13390	12870	16880	9100	12990	13206.90	0.30	0	4341	13503	13246	13113	12856	12723	13180	12790	73	3890	500	8310	10	1	14489416	1892	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-70.98	2095	20160426	523.39	45000	-70.98	20240313	12500	4.48	20240909	45000	-70.98	20240313	12500	4.48	20240909	0.81	N	036220	500	73 억		44047	N	N	0	N	00	N
72	20240911	100407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13200	210	2	1.62	131336140	9933	63.24	12870	13390	12870	16880	9100	12990	13222.20	0.30	0	5110	13503	13246	13113	12856	12723	13180	12790	73	3890	500	8310	10	1	14489416	1913	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.67	2095	20160426	530.07	45000	-70.67	20240313	12500	5.60	20240909	45000	-70.67	20240313	12500	5.60	20240909	0.81	N	036220	500	73 억		44047	N	N	0	N	00	N
73	20240911	090410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13140	150	2	1.15	12291750	951	6.05	12870	13150	12870	16880	9100	12990	12925.08	0.30	0	-77	13503	13246	13113	12856	12723	13180	12790	73	3890	500	8310	10	1	14489416	1904	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-70.80	2095	20160426	527.21	45000	-70.80	20240313	12500	5.12	20240909	45000	-70.80	20240313	12500	5.12	20240909	0.81	N	036220	500	73 억		44047	N	N	0	N	00	N
74	20240910	160406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12990	-100	5	-0.76	202545890	15392	53.09	13090	13370	12980	17010	9170	13090	13160.04	0.33	0	-3939	13536	13312	12906	12682	12276	13425	12795	73	3920	500	8370	10	1	14489416	1882	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-71.13	2095	20160426	520.05	45000	-71.13	20240313	12500	3.92	20240909	45000	-71.13	20240313	12500	3.92	20240909	0.82	N	036220	500	73 억		48029	N	N	0	N	00	N
75	20240910	150410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12980	-110	5	-0.84	189975460	14426	49.75	13090	13370	12980	17010	9170	13090	13168.96	0.33	0	-3546	13536	13312	12906	12682	12276	13425	12795	73	3920	500	8370	10	1	14489416	1881	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-71.16	2095	20160426	519.57	45000	-71.16	20240313	12500	3.84	20240909	45000	-71.16	20240313	12500	3.84	20240909	0.82	N	036220	500	73 억		48029	N	N	0	N	00	N
76	20240910	140408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13180	90	2	0.69	131050700	9916	34.20	13090	13370	13090	17010	9170	13090	13216.09	0.33	0	-3202	13536	13312	12906	12682	12276	13425	12795	73	3920	500	8370	10	1	14489416	1910	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.71	2095	20160426	529.12	45000	-70.71	20240313	12500	5.44	20240909	45000	-70.71	20240313	12500	5.44	20240909	0.82	N	036220	500	73 억		48029	N	N	0	N	00	N
77	20240910	130408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13230	140	2	1.07	109761120	8293	28.60	13090	13370	13090	17010	9170	13090	13235.39	0.33	0	-2014	13536	13312	12906	12682	12276	13425	12795	73	3920	500	8370	10	1	14489416	1917	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-70.60	2095	20160426	531.50	45000	-70.60	20240313	12500	5.84	20240909	45000	-70.60	20240313	12500	5.84	20240909	0.82	N	036220	500	73 억		48029	N	N	0	N	00	N
78	20240910	120405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13160	70	2	0.53	104645270	7906	27.27	13090	13370	13090	17010	9170	13090	13236.18	0.33	0	-1971	13536	13312	12906	12682	12276	13425	12795	73	3920	500	8370	10	1	14489416	1907	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.76	2095	20160426	528.16	45000	-70.76	20240313	12500	5.28	20240909	45000	-70.76	20240313	12500	5.28	20240909	0.82	N	036220	500	73 억		48029	N	N	0	N	00	N
79	20240910	110406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13250	160	2	1.22	95249520	7194	24.81	13090	13370	13090	17010	9170	13090	13240.13	0.33	0	-1363	13536	13312	12906	12682	12276	13425	12795	73	3920	500	8370	10	1	14489416	1920	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.56	2095	20160426	532.46	45000	-70.56	20240313	12500	6.00	20240909	45000	-70.56	20240313	12500	6.00	20240909	0.82	N	036220	500	73 억		48029	N	N	0	N	00	N
80	20240910	100407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13250	160	2	1.22	69248600	5231	18.04	13090	13370	13090	17010	9170	13090	13238.12	0.33	0	-683	13536	13312	12906	12682	12276	13425	12795	73	3920	500	8370	10	1	14489416	1920	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-70.56	2095	20160426	532.46	45000	-70.56	20240313	12500	6.00	20240909	45000	-70.56	20240313	12500	6.00	20240909	0.82	N	036220	500	73 억		48029	N	N	0	N	00	N
81	20240910	090406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13280	190	2	1.45	7924610	604	2.08	13090	13310	13090	17010	9170	13090	13120.22	0.33	0	20	13536	13312	12906	12682	12276	13425	12795	73	3920	500	8370	10	1	14489416	1924	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-70.49	2095	20160426	533.89	45000	-70.49	20240313	12500	6.24	20240909	45000	-70.49	20240313	12500	6.24	20240909	0.82	N	036220	500	73 억		48029	N	N	0	N	00	N
82	20240909	160359	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13090	160	2	1.24	367452870	28725	63.43	12630	13130	12500	16800	9060	12930	12792.09	0.27	0	8730	13456	13192	13036	12772	12616	13115	12695	73	3870	500	8270	10	1	14489416	1897	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-70.91	2095	20160426	524.82	45000	-70.91	20240313	12500	4.72	20240909	45000	-70.91	20240313	12500	4.72	20240909	0.87	N	036220	500	73 억		39086	N	N	0	N	00	N
83	20240909	150402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13080	150	2	1.16	349345900	27341	60.37	12630	13130	12500	16800	9060	12930	12777.36	0.27	0	8470	13456	13192	13036	12772	12616	13115	12695	73	3870	500	8270	10	1	14489416	1895	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-70.93	2095	20160426	524.34	45000	-70.93	20240313	12500	4.64	20240909	45000	-70.93	20240313	12500	4.64	20240909	0.87	N	036220	500	73 억		39086	N	N	0	N	00	N
84	20240909	140404	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12970	40	2	0.31	267069410	21037	46.45	12630	13060	12500	16800	9060	12930	12695.22	0.27	0	5486	13456	13192	13036	12772	12616	13115	12695	73	3870	500	8270	10	1	14489416	1879	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-71.18	2095	20160426	519.09	45000	-71.18	20240313	12500	3.76	20240909	45000	-71.18	20240313	12500	3.76	20240909	0.87	N	036220	500	73 억		39086	N	N	0	N	00	N
85	20240909	130402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13020	90	2	0.70	244009890	19263	42.53	12630	13060	12500	16800	9060	12930	12667.28	0.27	0	5489	13456	13192	13036	12772	12616	13115	12695	73	3870	500	8270	10	1	14489416	1887	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-71.07	2095	20160426	521.48	45000	-71.07	20240313	12500	4.16	20240909	45000	-71.07	20240313	12500	4.16	20240909	0.87	N	036220	500	73 억		39086	N	N	0	N	00	N
86	20240909	120400	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12840	-90	5	-0.70	211885380	16777	37.04	12630	12860	12500	16800	9060	12930	12629.52	0.27	0	4217	13456	13192	13036	12772	12616	13115	12695	73	3870	500	8270	10	1	14489416	1860	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-71.47	2095	20160426	512.89	45000	-71.47	20240313	12500	2.72	20240909	45000	-71.47	20240313	12500	2.72	20240909	0.87	N	036220	500	73 억		39086	N	N	0	N	00	N
87	20240909	110401	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12810	-120	5	-0.93	189286830	15010	33.14	12630	12860	12500	16800	9060	12930	12610.71	0.27	0	3995	13456	13192	13036	12772	12616	13115	12695	73	3870	500	8270	10	1	14489416	1856	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-71.53	2095	20160426	511.46	45000	-71.53	20240313	12500	2.48	20240909	45000	-71.53	20240313	12500	2.48	20240909	0.87	N	036220	500	73 억		39086	N	N	0	N	00	N
88	20240909	100405	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12800	-130	5	-1.01	181562670	14406	31.81	12630	12860	12500	16800	9060	12930	12603.27	0.27	0	4007	13456	13192	13036	12772	12616	13115	12695	73	3870	500	8270	10	1	14489416	1855	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-71.56	2095	20160426	510.98	45000	-71.56	20240313	12500	2.40	20240909	45000	-71.56	20240313	12500	2.40	20240909	0.87	N	036220	500	73 억		39086	N	N	0	N	00	N
89	20240909	090359	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12670	-260	5	-2.01	79330590	6291	13.89	12630	12860	12500	16800	9060	12930	12610.17	0.27	0	735	13456	13192	13036	12772	12616	13115	12695	73	3870	500	8270	10	1	14489416	1836	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-71.84	2095	20160426	504.77	45000	-71.84	20240313	12500	1.36	20240909	45000	-71.84	20240313	12500	1.36	20240909	0.87	N	036220	500	73 억		39086	N	N	0	N	00	N
90	20240906	160357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12930	-360	5	-2.71	576467950	44412	94.23	13110	13300	12880	17270	9310	13290	12980.01	0.26	0	1138	14110	13700	13480	13070	12850	13590	12960	73	3980	500	8500	10	1	14489416	1873	0.00	0.00	12	0.31	0.00	0.00	45000	20240313	-71.27	2095	20160426	517.18	45000	-71.27	20240313	12600	2.62	20240806	45000	-71.27	20240313	12600	2.62	20240806	0.86	N	036220	500	73 억		37948	N	N	0	N	00	N
91	20240906	150403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12960	-330	5	-2.48	544607340	41950	89.01	13110	13300	12880	17270	9310	13290	12982.30	0.26	0	1902	14110	13700	13480	13070	12850	13590	12960	73	3980	500	8500	10	1	14489416	1878	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-71.20	2095	20160426	518.62	45000	-71.20	20240313	12600	2.86	20240806	45000	-71.20	20240313	12600	2.86	20240806	0.86	N	036220	500	73 억		37948	N	N	0	N	00	N
92	20240906	140403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13050	-240	5	-1.81	482000700	37112	78.74	13110	13300	12880	17270	9310	13290	12987.73	0.26	0	1557	14110	13700	13480	13070	12850	13590	12960	73	3980	500	8500	10	1	14489416	1891	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-71.00	2095	20160426	522.91	45000	-71.00	20240313	12600	3.57	20240806	45000	-71.00	20240313	12600	3.57	20240806	0.86	N	036220	500	73 억		37948	N	N	0	N	00	N
93	20240906	130359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13000	-290	5	-2.18	431274790	33195	70.43	13110	13300	12880	17270	9310	13290	12992.16	0.26	0	1828	14110	13700	13480	13070	12850	13590	12960	73	3980	500	8500	10	1	14489416	1884	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-71.11	2095	20160426	520.53	45000	-71.11	20240313	12600	3.17	20240806	45000	-71.11	20240313	12600	3.17	20240806	0.86	N	036220	500	73 억		37948	N	N	0	N	00	N
94	20240906	120402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13050	-240	5	-1.81	348714690	26811	56.89	13110	13300	12880	17270	9310	13290	13006.40	0.26	0	1539	14110	13700	13480	13070	12850	13590	12960	73	3980	500	8500	10	1	14489416	1891	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-71.00	2095	20160426	522.91	45000	-71.00	20240313	12600	3.57	20240806	45000	-71.00	20240313	12600	3.57	20240806	0.86	N	036220	500	73 억		37948	N	N	0	N	00	N
95	20240906	110404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13080	-210	5	-1.58	299539760	23032	48.87	13110	13300	12880	17270	9310	13290	13005.37	0.26	0	1685	14110	13700	13480	13070	12850	13590	12960	73	3980	500	8500	10	1	14489416	1895	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-70.93	2095	20160426	524.34	45000	-70.93	20240313	12600	3.81	20240806	45000	-70.93	20240313	12600	3.81	20240806	0.86	N	036220	500	73 억		37948	N	N	0	N	00	N
96	20240906	100359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12920	-370	5	-2.78	206119210	15832	33.59	13110	13300	12880	17270	9310	13290	13019.15	0.26	0	-2327	14110	13700	13480	13070	12850	13590	12960	73	3980	500	8500	10	1	14489416	1872	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-71.29	2095	20160426	516.71	45000	-71.29	20240313	12600	2.54	20240806	45000	-71.29	20240313	12600	2.54	20240806	0.86	N	036220	500	73 억		37948	N	N	0	N	00	N
97	20240906	090402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13130	-160	5	-1.20	17614890	1340	2.84	13110	13300	13110	17270	9310	13290	13145.44	0.26	0	44	14110	13700	13480	13070	12850	13590	12960	73	3980	500	8500	10	1	14489416	1902	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-70.82	2095	20160426	526.73	45000	-70.82	20240313	12600	4.21	20240806	45000	-70.82	20240313	12600	4.21	20240806	0.86	N	036220	500	73 억		37948	N	N	0	N	00	N
98	20240905	160355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13290	-420	5	-3.06	623260050	46362	85.12	13600	13890	13260	17820	9600	13710	13444.32	0.34	0	-11677	14363	14036	13673	13346	12983	14200	13510	73	4110	500	8770	10	1	14489416	1926	0.00	0.00	12	0.32	0.00	0.00	45000	20240313	-70.47	2095	20160426	534.37	45000	-70.47	20240313	12600	5.48	20240806	45000	-70.47	20240313	12600	5.48	20240806	0.89	N	036220	500	73 억		49624	N	N	0	N	00	N
99	20240905	150401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13350	-360	5	-2.63	590207340	43877	80.55	13600	13890	13260	17820	9600	13710	13451.29	0.34	0	-10424	14363	14036	13673	13346	12983	14200	13510	73	4110	500	8770	10	1	14489416	1934	0.00	0.00	12	0.30	0.00	0.00	45000	20240313	-70.33	2095	20160426	537.23	45000	-70.33	20240313	12600	5.95	20240806	45000	-70.33	20240313	12600	5.95	20240806	0.89	N	036220	500	73 억		49624	N	N	0	N	00	N
100	20240905	140400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13320	-390	5	-2.84	503736330	37376	68.62	13600	13890	13300	17820	9600	13710	13477.41	0.34	0	-9775	14363	14036	13673	13346	12983	14200	13510	73	4110	500	8770	10	1	14489416	1930	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-70.40	2095	20160426	535.80	45000	-70.40	20240313	12600	5.71	20240806	45000	-70.40	20240313	12600	5.71	20240806	0.89	N	036220	500	73 억		49624	N	N	0	N	00	N
101	20240905	130401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13340	-370	5	-2.70	374004680	27647	50.76	13600	13890	13310	17820	9600	13710	13527.73	0.34	0	-9476	14363	14036	13673	13346	12983	14200	13510	73	4110	500	8770	10	1	14489416	1933	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-70.36	2095	20160426	536.75	45000	-70.36	20240313	12600	5.87	20240806	45000	-70.36	20240313	12600	5.87	20240806	0.89	N	036220	500	73 억		49624	N	N	0	N	00	N
102	20240905	120358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13430	-280	5	-2.04	285805630	21047	38.64	13600	13890	13360	17820	9600	13710	13579.28	0.34	0	-5961	14363	14036	13673	13346	12983	14200	13510	73	4110	500	8770	10	1	14489416	1946	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-70.16	2095	20160426	541.05	45000	-70.16	20240313	12600	6.59	20240806	45000	-70.16	20240313	12600	6.59	20240806	0.89	N	036220	500	73 억		49624	N	N	0	N	00	N
103	20240905	110358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13580	-130	5	-0.95	139351540	10166	18.66	13600	13890	13560	17820	9600	13710	13707.60	0.34	0	-811	14363	14036	13673	13346	12983	14200	13510	73	4110	500	8770	10	1	14489416	1968	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-69.82	2095	20160426	548.21	45000	-69.82	20240313	12600	7.78	20240806	45000	-69.82	20240313	12600	7.78	20240806	0.89	N	036220	500	73 억		49624	N	N	0	N	00	N
104	20240905	100358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13830	120	2	0.88	58969920	4281	7.86	13600	13890	13600	17820	9600	13710	13775.10	0.34	0	437	14363	14036	13673	13346	12983	14200	13510	73	4110	500	8770	10	1	14489416	2004	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-69.27	2095	20160426	560.14	45000	-69.27	20240313	12600	9.76	20240806	45000	-69.27	20240313	12600	9.76	20240806	0.89	N	036220	500	73 억		49624	N	N	0	N	00	N
105	20240905	090401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13790	80	2	0.58	24281250	1772	3.25	13600	13890	13600	17820	9600	13710	13702.65	0.34	0	1054	14363	14036	13673	13346	12983	14200	13510	73	4110	500	8770	10	1	14489416	1998	0.00	0.00	12	0.01	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	0.89	N	036220	500	73 억		49624	N	N	0	N	00	N
106	20240904	160353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13710	-300	5	-2.14	737194500	54342	160.90	13310	14000	13310	18210	9810	14010	13565.33	0.26	0	12372	14443	14226	14103	13886	13763	14335	13995	73	4200	500	8960	10	1	14489416	1986	0.00	0.00	12	0.38	0.00	0.00	45000	20240313	-69.53	2095	20160426	554.42	45000	-69.53	20240313	12600	8.81	20240806	45000	-69.53	20240313	12600	8.81	20240806	0.92	N	036220	500	73 억		37256	N	N	0	N	00	N
107	20240904	150355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13710	-300	5	-2.14	693747290	51177	151.53	13310	14000	13310	18210	9810	14010	13555.84	0.26	0	12150	14443	14226	14103	13886	13763	14335	13995	73	4200	500	8960	10	1	14489416	1986	0.00	0.00	12	0.35	0.00	0.00	45000	20240313	-69.53	2095	20160426	554.42	45000	-69.53	20240313	12600	8.81	20240806	45000	-69.53	20240313	12600	8.81	20240806	0.92	N	036220	500	73 억		37256	N	N	0	N	00	N
108	20240904	140357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13620	-390	5	-2.78	626556680	46273	137.01	13310	14000	13310	18210	9810	14010	13540.44	0.26	0	9196	14443	14226	14103	13886	13763	14335	13995	73	4200	500	8960	10	1	14489416	1973	0.00	0.00	12	0.32	0.00	0.00	45000	20240313	-69.73	2095	20160426	550.12	45000	-69.73	20240313	12600	8.10	20240806	45000	-69.73	20240313	12600	8.10	20240806	0.92	N	036220	500	73 억		37256	N	N	0	N	00	N
109	20240904	130356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	-310	5	-2.21	591494040	43714	129.43	13310	14000	13310	18210	9810	14010	13531.00	0.26	0	8842	14443	14226	14103	13886	13763	14335	13995	73	4200	500	8960	10	1	14489416	1985	0.00	0.00	12	0.30	0.00	0.00	45000	20240313	-69.56	2095	20160426	553.94	45000	-69.56	20240313	12600	8.73	20240806	45000	-69.56	20240313	12600	8.73	20240806	0.92	N	036220	500	73 억		37256	N	N	0	N	00	N
110	20240904	120354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13830	-180	5	-1.28	572464530	42331	125.34	13310	14000	13310	18210	9810	14010	13523.53	0.26	0	8798	14443	14226	14103	13886	13763	14335	13995	73	4200	500	8960	10	1	14489416	2004	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-69.27	2095	20160426	560.14	45000	-69.27	20240313	12600	9.76	20240806	45000	-69.27	20240313	12600	9.76	20240806	0.92	N	036220	500	73 억		37256	N	N	0	N	00	N
111	20240904	110354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	-210	5	-1.50	544527450	40316	119.37	13310	14000	13310	18210	9810	14010	13506.49	0.26	0	9168	14443	14226	14103	13886	13763	14335	13995	73	4200	500	8960	10	1	14489416	2000	0.00	0.00	12	0.28	0.00	0.00	45000	20240313	-69.33	2095	20160426	558.71	45000	-69.33	20240313	12600	9.52	20240806	45000	-69.33	20240313	12600	9.52	20240806	0.92	N	036220	500	73 억		37256	N	N	0	N	00	N
112	20240904	100356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13450	-560	5	-4.00	419812990	31124	92.16	13310	14000	13310	18210	9810	14010	13488.40	0.26	0	6387	14443	14226	14103	13886	13763	14335	13995	73	4200	500	8960	10	1	14489416	1949	0.00	0.00	12	0.21	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	0.92	N	036220	500	73 억		37256	N	N	0	N	00	N
113	20240904	090354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13550	-460	5	-3.28	147861420	11022	32.64	13310	14000	13310	18210	9810	14010	13415.12	0.26	0	1775	14443	14226	14103	13886	13763	14335	13995	73	4200	500	8960	10	1	14489416	1963	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-69.89	2095	20160426	546.78	45000	-69.89	20240313	12600	7.54	20240806	45000	-69.89	20240313	12600	7.54	20240806	0.92	N	036220	500	73 억		37256	N	N	0	N	00	N
114	20240903	160350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14010	-20	5	-0.14	468827110	33194	74.09	13980	14320	13980	18230	9830	14030	14124.80	0.23	0	2817	14443	14236	13993	13786	13543	14115	13665	73	4200	500	8970	10	1	14489416	2030	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-68.87	2095	20160426	568.74	45000	-68.87	20240313	12600	11.19	20240806	45000	-68.87	20240313	12600	11.19	20240806	0.94	N	036220	500	73 억		34032	N	N	0	N	00	N
115	20240903	150353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14160	130	2	0.93	432353940	30595	68.29	13980	14320	13980	18230	9830	14030	14131.52	0.23	0	2558	14443	14236	13993	13786	13543	14115	13665	73	4200	500	8970	10	1	14489416	2052	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-68.53	2095	20160426	575.89	45000	-68.53	20240313	12600	12.38	20240806	45000	-68.53	20240313	12600	12.38	20240806	0.94	N	036220	500	73 억		34032	N	N	0	N	00	N
116	20240903	140352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14250	220	2	1.57	363040080	25680	57.32	13980	14320	13980	18230	9830	14030	14137.07	0.23	0	2037	14443	14236	13993	13786	13543	14115	13665	73	4200	500	8970	10	1	14489416	2065	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-68.33	2095	20160426	580.19	45000	-68.33	20240313	12600	13.10	20240806	45000	-68.33	20240313	12600	13.10	20240806	0.94	N	036220	500	73 억		34032	N	N	0	N	00	N
117	20240903	130353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14260	230	2	1.64	334664280	23683	52.86	13980	14320	13980	18230	9830	14030	14130.99	0.23	0	2198	14443	14236	13993	13786	13543	14115	13665	73	4200	500	8970	10	1	14489416	2066	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-68.31	2095	20160426	580.67	45000	-68.31	20240313	12600	13.17	20240806	45000	-68.31	20240313	12600	13.17	20240806	0.94	N	036220	500	73 억		34032	N	N	0	N	00	N
118	20240903	120350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14160	130	2	0.93	238261920	16891	37.70	13980	14320	13980	18230	9830	14030	14105.85	0.23	0	1515	14443	14236	13993	13786	13543	14115	13665	73	4200	500	8970	10	1	14489416	2052	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-68.53	2095	20160426	575.89	45000	-68.53	20240313	12600	12.38	20240806	45000	-68.53	20240313	12600	12.38	20240806	0.94	N	036220	500	73 억		34032	N	N	0	N	00	N
119	20240903	110347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	70	2	0.50	207208110	14693	32.80	13980	14320	13980	18230	9830	14030	14102.51	0.23	0	1751	14443	14236	13993	13786	13543	14115	13665	73	4200	500	8970	10	1	14489416	2043	0.00	0.00	12	0.10	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	0.94	N	036220	500	73 억		34032	N	N	0	N	00	N
120	20240903	100348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14090	60	2	0.43	170467540	12092	26.99	13980	14320	13980	18230	9830	14030	14097.55	0.23	0	1770	14443	14236	13993	13786	13543	14115	13665	73	4200	500	8970	10	1	14489416	2042	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-68.69	2095	20160426	572.55	45000	-68.69	20240313	12600	11.83	20240806	45000	-68.69	20240313	12600	11.83	20240806	0.94	N	036220	500	73 억		34032	N	N	0	N	00	N
121	20240903	090348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14200	170	2	1.21	71998440	5146	11.49	13980	14250	13980	18230	9830	14030	13991.15	0.23	0	1336	14443	14236	13993	13786	13543	14115	13665	73	4200	500	8970	10	1	14489416	2057	0.00	0.00	12	0.04	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	0.94	N	036220	500	73 억		34032	N	N	0	N	00	N
122	20240902	160346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14030	-180	5	-1.27	621120420	44568	119.04	14140	14200	13750	18470	9950	14210	13936.31	0.22	0	2613	14423	14316	14123	14016	13823	14370	14070	73	4260	500	9090	10	1	14489416	2033	0.00	0.00	12	0.31	0.00	0.00	45000	20240313	-68.82	2095	20160426	569.69	45000	-68.82	20240313	12600	11.35	20240806	45000	-68.82	20240313	12600	11.35	20240806	1.00	N	036220	500	73 억		31377	N	N	0	N	00	N
123	20240902	150350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	-110	5	-0.77	599519180	43032	114.94	14140	14200	13750	18470	9950	14210	13931.94	0.22	0	1992	14423	14316	14123	14016	13823	14370	14070	73	4260	500	9090	10	1	14489416	2043	0.00	0.00	12	0.30	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		31377	N	N	0	N	00	N
124	20240902	140351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	-210	5	-1.48	536719790	38573	103.03	14140	14200	13750	18470	9950	14210	13914.39	0.22	0	1286	14423	14316	14123	14016	13823	14370	14070	73	4260	500	9090	10	1	14489416	2029	0.00	0.00	12	0.27	0.00	0.00	45000	20240313	-68.89	2095	20160426	568.26	45000	-68.89	20240313	12600	11.11	20240806	45000	-68.89	20240313	12600	11.11	20240806	1.00	N	036220	500	73 억		31377	N	N	0	N	00	N
125	20240902	130349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14130	-80	5	-0.56	471060860	33871	90.47	14140	14200	13750	18470	9950	14210	13907.50	0.22	0	937	14423	14316	14123	14016	13823	14370	14070	73	4260	500	9090	10	1	14489416	2047	0.00	0.00	12	0.23	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		31377	N	N	0	N	00	N
126	20240902	120350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13920	-290	5	-2.04	422550030	30405	81.21	14140	14200	13750	18470	9950	14210	13897.39	0.22	0	-400	14423	14316	14123	14016	13823	14370	14070	73	4260	500	9090	10	1	14489416	2017	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-69.07	2095	20160426	564.44	45000	-69.07	20240313	12600	10.48	20240806	45000	-69.07	20240313	12600	10.48	20240806	1.00	N	036220	500	73 억		31377	N	N	0	N	00	N
127	20240902	110347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13910	-300	5	-2.11	399775190	28767	76.84	14140	14200	13750	18470	9950	14210	13897.01	0.22	0	-328	14423	14316	14123	14016	13823	14370	14070	73	4260	500	9090	10	1	14489416	2015	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-69.09	2095	20160426	563.96	45000	-69.09	20240313	12600	10.40	20240806	45000	-69.09	20240313	12600	10.40	20240806	1.00	N	036220	500	73 억		31377	N	N	0	N	00	N
128	20240902	100347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	-410	5	-2.89	323384290	23244	62.08	14140	14200	13750	18470	9950	14210	13912.59	0.22	0	-855	14423	14316	14123	14016	13823	14370	14070	73	4260	500	9090	10	1	14489416	2000	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-69.33	2095	20160426	558.71	45000	-69.33	20240313	12600	9.52	20240806	45000	-69.33	20240313	12600	9.52	20240806	1.00	N	036220	500	73 억		31377	N	N	0	N	00	N
129	20240902	090344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14080	-130	5	-0.91	71548090	5061	13.52	14140	14200	14080	18470	9950	14210	14137.14	0.22	0	155	14423	14316	14123	14016	13823	14370	14070	73	4260	500	9090	10	1	14489416	2040	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-68.71	2095	20160426	572.08	45000	-68.71	20240313	12600	11.75	20240806	45000	-68.71	20240313	12600	11.75	20240806	1.00	N	036220	500	73 억		31377	N	N	0	N	00	N