KissMeData/036220/price/prices-20241101.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	20241129	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	-420	5	-3.61	240896570	21253	135.21	11740	11740	11180	15100	8140	11620	11336.14	0.32	0	-6344	12040	11830	11540	11330	11040	11935	11435	73	3480	500	7200	10	1	14489416	1623	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-75.11	2095	20160426	434.61	45000	-75.11	20240313	10610	5.56	20241115	45000	-75.11	20240313	10610	5.56	20241115	0.45	N	036220	500	73 억		46420	N	N	0	N	00	N
3	20241129	150459	57	100.00	KOSDAQ		제약	N	N	N	N		N	11260	-360	5	-3.10	229548100	20240	128.77	11740	11740	11180	15100	8140	11620	11341.31	0.32	0	-6189	12040	11830	11540	11330	11040	11935	11435	73	3480	500	7200	10	1	14489416	1632	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-74.98	2095	20160426	437.47	45000	-74.98	20240313	10610	6.13	20241115	45000	-74.98	20240313	10610	6.13	20241115	0.45	N	036220	500	73 억		46420	N	N	0	N	00	N
4	20241129	140457	57	100.00	KOSDAQ		제약	N	N	N	N		N	11370	-250	5	-2.15	149109780	13075	83.18	11740	11740	11300	15100	8140	11620	11404.19	0.32	0	-4403	12040	11830	11540	11330	11040	11935	11435	73	3480	500	7200	10	1	14489416	1647	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-74.73	2095	20160426	442.72	45000	-74.73	20240313	10610	7.16	20241115	45000	-74.73	20240313	10610	7.16	20241115	0.45	N	036220	500	73 억		46420	N	N	0	N	00	N
5	20241129	130458	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	-240	5	-2.07	104411560	9137	58.13	11740	11740	11330	15100	8140	11620	11427.34	0.32	0	-3185	12040	11830	11540	11330	11040	11935	11435	73	3480	500	7200	10	1	14489416	1649	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-74.71	2095	20160426	443.20	45000	-74.71	20240313	10610	7.26	20241115	45000	-74.71	20240313	10610	7.26	20241115	0.45	N	036220	500	73 억		46420	N	N	0	N	00	N
6	20241129	120500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	-200	5	-1.72	93834650	8208	52.22	11740	11740	11340	15100	8140	11620	11432.10	0.32	0	-2934	12040	11830	11540	11330	11040	11935	11435	73	3480	500	7200	10	1	14489416	1655	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-74.62	2095	20160426	445.11	45000	-74.62	20240313	10610	7.63	20241115	45000	-74.62	20240313	10610	7.63	20241115	0.45	N	036220	500	73 억		46420	N	N	0	N	00	N
7	20241129	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	-240	5	-2.07	70303540	6138	39.05	11740	11740	11370	15100	8140	11620	11453.82	0.32	0	-2640	12040	11830	11540	11330	11040	11935	11435	73	3480	500	7200	10	1	14489416	1649	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-74.71	2095	20160426	443.20	45000	-74.71	20240313	10610	7.26	20241115	45000	-74.71	20240313	10610	7.26	20241115	0.45	N	036220	500	73 억		46420	N	N	0	N	00	N
8	20241129	100458	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-220	5	-1.89	62219100	5429	34.54	11740	11740	11400	15100	8140	11620	11460.51	0.32	0	-2598	12040	11830	11540	11330	11040	11935	11435	73	3480	500	7200	10	1	14489416	1652	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-74.67	2095	20160426	444.15	45000	-74.67	20240313	10610	7.45	20241115	45000	-74.67	20240313	10610	7.45	20241115	0.45	N	036220	500	73 억		46420	N	N	0	N	00	N
9	20241129	090458	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	-60	5	-0.52	884120	76	0.48	11740	11740	11560	15100	8140	11620	11633.16	0.32	0	-8	12040	11830	11540	11330	11040	11935	11435	73	3480	500	7200	10	1	14489416	1675	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.31	2095	20160426	451.79	45000	-74.31	20240313	10610	8.95	20241115	45000	-74.31	20240313	10610	8.95	20241115	0.45	N	036220	500	73 억		46420	N	N	0	N	00	N
10	20241128	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	270	2	2.38	182160250	15715	81.31	11460	11750	11250	14750	7950	11350	11591.49	0.29	0	4126	11830	11590	11470	11230	11110	11530	11170	73	3400	500	7030	10	1	14489416	1684	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-74.18	2095	20160426	454.65	45000	-74.18	20240313	10610	9.52	20241115	45000	-74.18	20240313	10610	9.52	20241115	0.46	N	036220	500	73 억		42294	N	N	0	N	00	N
11	20241128	150502	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	350	2	3.08	171996780	14841	76.78	11460	11750	11250	14750	7950	11350	11589.30	0.29	0	4196	11830	11590	11470	11230	11110	11530	11170	73	3400	500	7030	10	1	14489416	1695	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-74.00	2095	20160426	458.47	45000	-74.00	20240313	10610	10.27	20241115	45000	-74.00	20240313	10610	10.27	20241115	0.46	N	036220	500	73 억		42294	N	N	0	N	00	N
12	20241128	140502	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	290	2	2.56	156479310	13508	69.89	11460	11750	11250	14750	7950	11350	11584.20	0.29	0	4312	11830	11590	11470	11230	11110	11530	11170	73	3400	500	7030	10	1	14489416	1687	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-74.13	2095	20160426	455.61	45000	-74.13	20240313	10610	9.71	20241115	45000	-74.13	20240313	10610	9.71	20241115	0.46	N	036220	500	73 억		42294	N	N	0	N	00	N
13	20241128	130458	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	310	2	2.73	107549040	9303	48.13	11460	11750	11250	14750	7950	11350	11560.68	0.29	0	2384	11830	11590	11470	11230	11110	11530	11170	73	3400	500	7030	10	1	14489416	1689	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-74.09	2095	20160426	456.56	45000	-74.09	20240313	10610	9.90	20241115	45000	-74.09	20240313	10610	9.90	20241115	0.46	N	036220	500	73 억		42294	N	N	0	N	00	N
14	20241128	120503	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	270	2	2.38	88688130	7682	39.75	11460	11750	11250	14750	7950	11350	11544.93	0.29	0	2310	11830	11590	11470	11230	11110	11530	11170	73	3400	500	7030	10	1	14489416	1684	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-74.18	2095	20160426	454.65	45000	-74.18	20240313	10610	9.52	20241115	45000	-74.18	20240313	10610	9.52	20241115	0.46	N	036220	500	73 억		42294	N	N	0	N	00	N
15	20241128	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	240	2	2.11	65262170	5657	29.27	11460	11750	11250	14750	7950	11350	11536.53	0.29	0	2615	11830	11590	11470	11230	11110	11530	11170	73	3400	500	7030	10	1	14489416	1679	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-74.24	2095	20160426	453.22	45000	-74.24	20240313	10610	9.24	20241115	45000	-74.24	20240313	10610	9.24	20241115	0.46	N	036220	500	73 억		42294	N	N	0	N	00	N
16	20241128	100501	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	300	2	2.64	55615810	4823	24.95	11460	11750	11250	14750	7950	11350	11531.37	0.29	0	2114	11830	11590	11470	11230	11110	11530	11170	73	3400	500	7030	10	1	14489416	1688	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-74.11	2095	20160426	456.09	45000	-74.11	20240313	10610	9.80	20241115	45000	-74.11	20240313	10610	9.80	20241115	0.46	N	036220	500	73 억		42294	N	N	0	N	00	N
17	20241128	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	120	2	1.06	5490620	482	2.49	11460	11470	11250	14750	7950	11350	11391.33	0.29	0	45	11830	11590	11470	11230	11110	11530	11170	73	3400	500	7030	10	1	14489416	1662	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.51	2095	20160426	447.49	45000	-74.51	20240313	10610	8.11	20241115	45000	-74.51	20240313	10610	8.11	20241115	0.46	N	036220	500	73 억		42294	N	N	0	N	00	N
18	20241127	160449	57	100.00	KOSDAQ		제약	N	N	N	N		N	11350	-310	5	-2.66	219058500	19130	156.10	11660	11710	11350	15150	8170	11660	11451.12	0.28	0	1840	12093	11876	11573	11356	11053	11985	11465	73	3490	500	7220	10	1	14489416	1645	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-74.78	2095	20160426	441.77	45000	-74.78	20240313	10610	6.97	20241115	45000	-74.78	20240313	10610	6.97	20241115	0.46	N	036220	500	73 억		40388	N	N	0	N	00	N
19	20241127	150457	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	-180	5	-1.54	211061850	18427	150.36	11660	11710	11350	15150	8170	11660	11453.95	0.28	0	2083	12093	11876	11573	11356	11053	11985	11465	73	3490	500	7220	10	1	14489416	1663	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-74.49	2095	20160426	447.97	45000	-74.49	20240313	10610	8.20	20241115	45000	-74.49	20240313	10610	8.20	20241115	0.46	N	036220	500	73 억		40388	N	N	0	N	00	N
20	20241127	140456	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	-210	5	-1.80	186771480	16300	133.01	11660	11710	11350	15150	8170	11660	11458.37	0.28	0	1849	12093	11876	11573	11356	11053	11985	11465	73	3490	500	7220	10	1	14489416	1659	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-74.56	2095	20160426	446.54	45000	-74.56	20240313	10610	7.92	20241115	45000	-74.56	20240313	10610	7.92	20241115	0.46	N	036220	500	73 억		40388	N	N	0	N	00	N
21	20241127	130453	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	-110	5	-0.94	176450290	15400	125.66	11660	11710	11350	15150	8170	11660	11457.81	0.28	0	2021	12093	11876	11573	11356	11053	11985	11465	73	3490	500	7220	10	1	14489416	1674	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-74.33	2095	20160426	451.31	45000	-74.33	20240313	10610	8.86	20241115	45000	-74.33	20240313	10610	8.86	20241115	0.46	N	036220	500	73 억		40388	N	N	0	N	00	N
22	20241127	120457	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-260	5	-2.23	160788780	14033	114.51	11660	11710	11350	15150	8170	11660	11457.90	0.28	0	2173	12093	11876	11573	11356	11053	11985	11465	73	3490	500	7220	10	1	14489416	1652	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-74.67	2095	20160426	444.15	45000	-74.67	20240313	10610	7.45	20241115	45000	-74.67	20240313	10610	7.45	20241115	0.46	N	036220	500	73 억		40388	N	N	0	N	00	N
23	20241127	110457	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	-280	5	-2.40	144474660	12603	102.84	11660	11710	11350	15150	8170	11660	11463.51	0.28	0	1574	12093	11876	11573	11356	11053	11985	11465	73	3490	500	7220	10	1	14489416	1649	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-74.71	2095	20160426	443.20	45000	-74.71	20240313	10610	7.26	20241115	45000	-74.71	20240313	10610	7.26	20241115	0.46	N	036220	500	73 억		40388	N	N	0	N	00	N
24	20241127	100456	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	-220	5	-1.89	117453330	10238	83.54	11660	11710	11350	15150	8170	11660	11472.29	0.28	0	1722	12093	11876	11573	11356	11053	11985	11465	73	3490	500	7220	10	1	14489416	1658	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-74.58	2095	20160426	446.06	45000	-74.58	20240313	10610	7.82	20241115	45000	-74.58	20240313	10610	7.82	20241115	0.46	N	036220	500	73 억		40388	N	N	0	N	00	N
25	20241127	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	30	2	0.26	1102760	95	0.78	11660	11710	11550	15150	8170	11660	11608.00	0.28	0	16	12093	11876	11573	11356	11053	11985	11465	73	3490	500	7220	10	1	14489416	1694	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.02	2095	20160426	458.00	45000	-74.02	20240313	10610	10.18	20241115	45000	-74.02	20240313	10610	10.18	20241115	0.46	N	036220	500	73 억		40388	N	N	0	N	00	N
26	20241126	160453	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	220	2	1.92	141527180	12253	96.04	11270	11790	11270	14870	8010	11440	11550.41	0.26	0	2606	11853	11646	11423	11216	10993	11750	11320	73	3430	500	7090	10	1	14489416	1689	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-74.09	2095	20160426	456.56	45000	-74.09	20240313	10610	9.90	20241115	45000	-74.09	20240313	10610	9.90	20241115	0.47	N	036220	500	73 억		37748	N	N	0	N	00	N
27	20241126	150454	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	150	2	1.31	127039900	11008	86.28	11270	11790	11270	14870	8010	11440	11540.69	0.26	0	2525	11853	11646	11423	11216	10993	11750	11320	73	3430	500	7090	10	1	14489416	1679	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-74.24	2095	20160426	453.22	45000	-74.24	20240313	10610	9.24	20241115	45000	-74.24	20240313	10610	9.24	20241115	0.47	N	036220	500	73 억		37748	N	N	0	N	00	N
28	20241126	140453	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	180	2	1.57	106582710	9231	72.35	11270	11790	11270	14870	8010	11440	11546.17	0.26	0	1011	11853	11646	11423	11216	10993	11750	11320	73	3430	500	7090	10	1	14489416	1684	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-74.18	2095	20160426	454.65	45000	-74.18	20240313	10610	9.52	20241115	45000	-74.18	20240313	10610	9.52	20241115	0.47	N	036220	500	73 억		37748	N	N	0	N	00	N
29	20241126	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	240	2	2.10	101355700	8781	68.83	11270	11790	11270	14870	8010	11440	11542.61	0.26	0	1451	11853	11646	11423	11216	10993	11750	11320	73	3430	500	7090	10	1	14489416	1692	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-74.04	2095	20160426	457.52	45000	-74.04	20240313	10610	10.08	20241115	45000	-74.04	20240313	10610	10.08	20241115	0.47	N	036220	500	73 억		37748	N	N	0	N	00	N
30	20241126	120456	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	220	2	1.92	91675070	7949	62.31	11270	11790	11270	14870	8010	11440	11532.91	0.26	0	1380	11853	11646	11423	11216	10993	11750	11320	73	3430	500	7090	10	1	14489416	1689	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-74.09	2095	20160426	456.56	45000	-74.09	20240313	10610	9.90	20241115	45000	-74.09	20240313	10610	9.90	20241115	0.47	N	036220	500	73 억		37748	N	N	0	N	00	N
31	20241126	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	50	2	0.44	54264130	4734	37.11	11270	11600	11270	14870	8010	11440	11462.64	0.26	0	-931	11853	11646	11423	11216	10993	11750	11320	73	3430	500	7090	10	1	14489416	1665	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-74.47	2095	20160426	448.45	45000	-74.47	20240313	10610	8.29	20241115	45000	-74.47	20240313	10610	8.29	20241115	0.47	N	036220	500	73 억		37748	N	N	0	N	00	N
32	20241126	100458	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	10	2	0.09	41179370	3592	28.15	11270	11600	11270	14870	8010	11440	11464.19	0.26	0	-947	11853	11646	11423	11216	10993	11750	11320	73	3430	500	7090	10	1	14489416	1659	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-74.56	2095	20160426	446.54	45000	-74.56	20240313	10610	7.92	20241115	45000	-74.56	20240313	10610	7.92	20241115	0.47	N	036220	500	73 억		37748	N	N	0	N	00	N
33	20241126	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	160	2	1.40	10206770	900	7.05	11270	11600	11270	14870	8010	11440	11340.86	0.26	0	80	11853	11646	11423	11216	10993	11750	11320	73	3430	500	7090	10	1	14489416	1681	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-74.22	2095	20160426	453.70	45000	-74.22	20240313	10610	9.33	20241115	45000	-74.22	20240313	10610	9.33	20241115	0.47	N	036220	500	73 억		37748	N	N	0	N	00	N
34	20241125	160444	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	220	2	1.96	145607220	12656	141.31	11220	11630	11200	14580	7860	11220	11505.00	0.24	0	2603	11726	11472	11346	11092	10966	11410	11030	73	3360	500	6950	10	1	14489416	1658	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-74.58	2095	20160426	446.06	45000	-74.58	20240313	10610	7.82	20241115	45000	-74.58	20240313	10610	7.82	20241115	0.47	N	036220	500	73 억		35237	N	N	0	N	00	N
35	20241125	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	330	2	2.94	134609500	11699	130.63	11220	11630	11200	14580	7860	11220	11506.07	0.24	0	2403	11726	11472	11346	11092	10966	11410	11030	73	3360	500	6950	10	1	14489416	1674	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-74.33	2095	20160426	451.31	45000	-74.33	20240313	10610	8.86	20241115	45000	-74.33	20240313	10610	8.86	20241115	0.47	N	036220	500	73 억		35237	N	N	0	N	00	N
36	20241125	140452	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	380	2	3.39	128125920	11137	124.35	11220	11630	11200	14580	7860	11220	11504.53	0.24	0	2555	11726	11472	11346	11092	10966	11410	11030	73	3360	500	6950	10	1	14489416	1681	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-74.22	2095	20160426	453.70	45000	-74.22	20240313	10610	9.33	20241115	45000	-74.22	20240313	10610	9.33	20241115	0.47	N	036220	500	73 억		35237	N	N	0	N	00	N
37	20241125	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	330	2	2.94	123254670	10716	119.65	11220	11630	11200	14580	7860	11220	11501.93	0.24	0	2598	11726	11472	11346	11092	10966	11410	11030	73	3360	500	6950	10	1	14489416	1674	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-74.33	2095	20160426	451.31	45000	-74.33	20240313	10610	8.86	20241115	45000	-74.33	20240313	10610	8.86	20241115	0.47	N	036220	500	73 억		35237	N	N	0	N	00	N
38	20241125	120453	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	330	2	2.94	107530900	9359	104.50	11220	11630	11200	14580	7860	11220	11489.57	0.24	0	3116	11726	11472	11346	11092	10966	11410	11030	73	3360	500	6950	10	1	14489416	1674	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-74.33	2095	20160426	451.31	45000	-74.33	20240313	10610	8.86	20241115	45000	-74.33	20240313	10610	8.86	20241115	0.47	N	036220	500	73 억		35237	N	N	0	N	00	N
39	20241125	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	360	2	3.21	89888580	7828	87.41	11220	11620	11200	14580	7860	11220	11482.96	0.24	0	3040	11726	11472	11346	11092	10966	11410	11030	73	3360	500	6950	10	1	14489416	1678	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-74.27	2095	20160426	452.74	45000	-74.27	20240313	10610	9.14	20241115	45000	-74.27	20240313	10610	9.14	20241115	0.47	N	036220	500	73 억		35237	N	N	0	N	00	N
40	20241125	100444	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	270	2	2.41	35586790	3123	34.87	11220	11510	11200	14580	7860	11220	11395.07	0.24	0	1523	11726	11472	11346	11092	10966	11410	11030	73	3360	500	6950	10	1	14489416	1665	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-74.47	2095	20160426	448.45	45000	-74.47	20240313	10610	8.29	20241115	45000	-74.47	20240313	10610	8.29	20241115	0.47	N	036220	500	73 억		35237	N	N	0	N	00	N
41	20241125	090446	57	100.00	KOSDAQ		제약	N	N	N	N		N	11370	150	2	1.34	2503930	223	2.49	11220	11430	11200	14580	7860	11220	11228.39	0.24	0	-16	11726	11472	11346	11092	10966	11410	11030	73	3360	500	6950	10	1	14489416	1647	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.73	2095	20160426	442.72	45000	-74.73	20240313	10610	7.16	20241115	45000	-74.73	20240313	10610	7.16	20241115	0.47	N	036220	500	73 억		35237	N	N	0	N	00	N
42	20241122	160425	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	-180	5	-1.58	101084170	8851	66.34	11400	11600	11220	14820	7980	11400	11420.65	0.26	0	-1913	11720	11560	11440	11280	11160	11500	11220	73	3420	500	7060	10	1	14489416	1626	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-75.07	2095	20160426	435.56	45000	-75.07	20240313	10610	5.75	20241115	45000	-75.07	20240313	10610	5.75	20241115	0.47	N	036220	500	73 억		37150	N	N	0	N	00	N
43	20241122	150426	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	-40	5	-0.35	85896970	7504	56.25	11400	11600	11300	14820	7980	11400	11446.82	0.26	0	-1209	11720	11560	11440	11280	11160	11500	11220	73	3420	500	7060	10	1	14489416	1646	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-74.76	2095	20160426	442.24	45000	-74.76	20240313	10610	7.07	20241115	45000	-74.76	20240313	10610	7.07	20241115	0.47	N	036220	500	73 억		37150	N	N	0	N	00	N
44	20241122	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	11350	-50	5	-0.44	74463140	6495	48.68	11400	11600	11350	14820	7980	11400	11464.69	0.26	0	-665	11720	11560	11440	11280	11160	11500	11220	73	3420	500	7060	10	1	14489416	1645	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-74.78	2095	20160426	441.77	45000	-74.78	20240313	10610	6.97	20241115	45000	-74.78	20240313	10610	6.97	20241115	0.47	N	036220	500	73 억		37150	N	N	0	N	00	N
45	20241122	130429	57	100.00	KOSDAQ		제약	N	N	N	N		N	11370	-30	5	-0.26	64050120	5579	41.82	11400	11600	11370	14820	7980	11400	11480.57	0.26	0	-426	11720	11560	11440	11280	11160	11500	11220	73	3420	500	7060	10	1	14489416	1647	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-74.73	2095	20160426	442.72	45000	-74.73	20240313	10610	7.16	20241115	45000	-74.73	20240313	10610	7.16	20241115	0.47	N	036220	500	73 억		37150	N	N	0	N	00	N
46	20241122	120429	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	120	2	1.05	47065420	4090	30.66	11400	11600	11380	14820	7980	11400	11507.44	0.26	0	421	11720	11560	11440	11280	11160	11500	11220	73	3420	500	7060	10	1	14489416	1669	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-74.40	2095	20160426	449.88	45000	-74.40	20240313	10610	8.58	20241115	45000	-74.40	20240313	10610	8.58	20241115	0.47	N	036220	500	73 억		37150	N	N	0	N	00	N
47	20241122	110427	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	100	2	0.88	36083270	3133	23.48	11400	11600	11380	14820	7980	11400	11517.16	0.26	0	1144	11720	11560	11440	11280	11160	11500	11220	73	3420	500	7060	10	1	14489416	1666	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-74.44	2095	20160426	448.93	45000	-74.44	20240313	10610	8.39	20241115	45000	-74.44	20240313	10610	8.39	20241115	0.47	N	036220	500	73 억		37150	N	N	0	N	00	N
48	20241122	100433	57	100.00	KOSDAQ		제약	N	N	N	N		N	11510	110	2	0.96	22225500	1931	14.47	11400	11600	11380	14820	7980	11400	11509.84	0.26	0	1166	11720	11560	11440	11280	11160	11500	11220	73	3420	500	7060	10	1	14489416	1668	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-74.42	2095	20160426	449.40	45000	-74.42	20240313	10610	8.48	20241115	45000	-74.42	20240313	10610	8.48	20241115	0.47	N	036220	500	73 억		37150	N	N	0	N	00	N
49	20241122	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	-10	5	-0.09	2528290	222	1.66	11400	11400	11380	14820	7980	11400	11388.69	0.26	0	169	11720	11560	11440	11280	11160	11500	11220	73	3420	500	7060	10	1	14489416	1650	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.69	2095	20160426	443.68	45000	-74.69	20240313	10610	7.35	20241115	45000	-74.69	20240313	10610	7.35	20241115	0.47	N	036220	500	73 억		37150	N	N	0	N	00	N
50	20241121	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-20	5	-0.18	151075910	13239	105.70	11450	11600	11320	14840	8000	11420	11411.46	0.28	0	-2862	11800	11610	11390	11200	10980	11705	11295	73	3420	500	7080	10	1	14489416	1652	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-74.67	2095	20160426	444.15	45000	-74.67	20240313	10610	7.45	20241115	45000	-74.67	20240313	10610	7.45	20241115	0.48	N	036220	500	73 억		39952	N	N	0	N	00	N
51	20241121	150435	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	80	2	0.70	139211410	12199	97.40	11450	11600	11320	14840	8000	11420	11411.71	0.28	0	-2879	11800	11610	11390	11200	10980	11705	11295	73	3420	500	7080	10	1	14489416	1666	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-74.44	2095	20160426	448.93	45000	-74.44	20240313	10610	8.39	20241115	45000	-74.44	20240313	10610	8.39	20241115	0.48	N	036220	500	73 억		39952	N	N	0	N	00	N
52	20241121	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	20	2	0.18	97627850	8559	68.34	11450	11600	11320	14840	8000	11420	11406.46	0.28	0	-3100	11800	11610	11390	11200	10980	11705	11295	73	3420	500	7080	10	1	14489416	1658	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-74.58	2095	20160426	446.06	45000	-74.58	20240313	10610	7.82	20241115	45000	-74.58	20240313	10610	7.82	20241115	0.48	N	036220	500	73 억		39952	N	N	0	N	00	N
53	20241121	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	40	2	0.35	92671110	8125	64.87	11450	11600	11320	14840	8000	11420	11405.68	0.28	0	-3077	11800	11610	11390	11200	10980	11705	11295	73	3420	500	7080	10	1	14489416	1660	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-74.53	2095	20160426	447.02	45000	-74.53	20240313	10610	8.01	20241115	45000	-74.53	20240313	10610	8.01	20241115	0.48	N	036220	500	73 억		39952	N	N	0	N	00	N
54	20241121	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	20	2	0.18	77840310	6827	54.51	11450	11600	11320	14840	8000	11420	11401.83	0.28	0	-2596	11800	11610	11390	11200	10980	11705	11295	73	3420	500	7080	10	1	14489416	1658	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-74.58	2095	20160426	446.06	45000	-74.58	20240313	10610	7.82	20241115	45000	-74.58	20240313	10610	7.82	20241115	0.48	N	036220	500	73 억		39952	N	N	0	N	00	N
55	20241121	110429	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	-100	5	-0.88	63595420	5576	44.52	11450	11600	11320	14840	8000	11420	11405.20	0.28	0	-2098	11800	11610	11390	11200	10980	11705	11295	73	3420	500	7080	10	1	14489416	1640	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-74.84	2095	20160426	440.33	45000	-74.84	20240313	10610	6.69	20241115	45000	-74.84	20240313	10610	6.69	20241115	0.48	N	036220	500	73 억		39952	N	N	0	N	00	N
56	20241121	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	40	2	0.35	40236240	3523	28.13	11450	11600	11320	14840	8000	11420	11421.02	0.28	0	-883	11800	11610	11390	11200	10980	11705	11295	73	3420	500	7080	10	1	14489416	1660	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-74.53	2095	20160426	447.02	45000	-74.53	20240313	10610	8.01	20241115	45000	-74.53	20240313	10610	8.01	20241115	0.48	N	036220	500	73 억		39952	N	N	0	N	00	N
57	20241121	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	150	2	1.31	8743870	758	6.05	11450	11600	11430	14840	8000	11420	11535.45	0.28	0	-320	11800	11610	11390	11200	10980	11705	11295	73	3420	500	7080	10	1	14489416	1676	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-74.29	2095	20160426	452.27	45000	-74.29	20240313	10610	9.05	20241115	45000	-74.29	20240313	10610	9.05	20241115	0.48	N	036220	500	73 억		39952	N	N	0	N	00	N
58	20241120	160428	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	250	2	2.24	142830130	12520	78.84	11170	11580	11170	14520	7820	11170	11408.11	0.26	0	2849	11550	11360	11130	10940	10710	11455	11035	73	3350	500	6920	10	1	14489416	1655	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-74.62	2095	20160426	445.11	45000	-74.62	20240313	10610	7.63	20241115	45000	-74.62	20240313	10610	7.63	20241115	0.49	N	036220	500	73 억		37159	N	N	0	N	00	N
59	20241120	150436	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	330	2	2.95	139318440	12213	76.90	11170	11580	11170	14520	7820	11170	11407.39	0.26	0	2865	11550	11360	11130	10940	10710	11455	11035	73	3350	500	6920	10	1	14489416	1666	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-74.44	2095	20160426	448.93	45000	-74.44	20240313	10610	8.39	20241115	45000	-74.44	20240313	10610	8.39	20241115	0.49	N	036220	500	73 억		37159	N	N	0	N	00	N
60	20241120	140435	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	380	2	3.40	128745390	11293	71.11	11170	11580	11170	14520	7820	11170	11400.46	0.26	0	2973	11550	11360	11130	10940	10710	11455	11035	73	3350	500	6920	10	1	14489416	1674	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-74.33	2095	20160426	451.31	45000	-74.33	20240313	10610	8.86	20241115	45000	-74.33	20240313	10610	8.86	20241115	0.49	N	036220	500	73 억		37159	N	N	0	N	00	N
61	20241120	130436	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	330	2	2.95	103484250	9100	57.30	11170	11530	11170	14520	7820	11170	11371.90	0.26	0	1767	11550	11360	11130	10940	10710	11455	11035	73	3350	500	6920	10	1	14489416	1666	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-74.44	2095	20160426	448.93	45000	-74.44	20240313	10610	8.39	20241115	45000	-74.44	20240313	10610	8.39	20241115	0.49	N	036220	500	73 억		37159	N	N	0	N	00	N
62	20241120	120436	57	100.00	KOSDAQ		제약	N	N	N	N		N	11350	180	2	1.61	73230140	6453	40.63	11170	11530	11170	14520	7820	11170	11348.23	0.26	0	110	11550	11360	11130	10940	10710	11455	11035	73	3350	500	6920	10	1	14489416	1645	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-74.78	2095	20160426	441.77	45000	-74.78	20240313	10610	6.97	20241115	45000	-74.78	20240313	10610	6.97	20241115	0.49	N	036220	500	73 억		37159	N	N	0	N	00	N
63	20241120	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	230	2	2.06	67629320	5960	37.53	11170	11530	11170	14520	7820	11170	11347.20	0.26	0	13	11550	11360	11130	10940	10710	11455	11035	73	3350	500	6920	10	1	14489416	1652	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-74.67	2095	20160426	444.15	45000	-74.67	20240313	10610	7.45	20241115	45000	-74.67	20240313	10610	7.45	20241115	0.49	N	036220	500	73 억		37159	N	N	0	N	00	N
64	20241120	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	270	2	2.42	37765490	3351	21.10	11170	11530	11170	14520	7820	11170	11269.92	0.26	0	490	11550	11360	11130	10940	10710	11455	11035	73	3350	500	6920	10	1	14489416	1658	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-74.58	2095	20160426	446.06	45000	-74.58	20240313	10610	7.82	20241115	45000	-74.58	20240313	10610	7.82	20241115	0.49	N	036220	500	73 억		37159	N	N	0	N	00	N
65	20241120	090434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	360	2	3.22	2641830	236	1.49	11170	11530	11170	14520	7820	11170	11194.19	0.26	0	128	11550	11360	11130	10940	10710	11455	11035	73	3350	500	6920	10	1	14489416	1671	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.38	2095	20160426	450.36	45000	-74.38	20240313	10610	8.67	20241115	45000	-74.38	20240313	10610	8.67	20241115	0.49	N	036220	500	73 억		37159	N	N	0	N	00	N
66	20241119	160414	57	100.00	KOSDAQ		제약	N	N	N	N		N	11170	240	2	2.20	176460130	15881	85.13	10900	11320	10900	14200	7660	10930	11111.39	0.25	0	1391	11430	11180	11030	10780	10630	11305	10905	73	3270	500	6770	10	1	14489416	1618	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-75.18	2095	20160426	433.17	45000	-75.18	20240313	10610	5.28	20241115	45000	-75.18	20240313	10610	5.28	20241115	0.52	N	036220	500	73 억		35769	N	N	0	N	00	N
67	20241119	150419	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	310	2	2.84	169613850	15271	81.86	10900	11320	10900	14200	7660	10930	11106.92	0.25	0	1242	11430	11180	11030	10780	10630	11305	10905	73	3270	500	6770	10	1	14489416	1629	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-75.02	2095	20160426	436.52	45000	-75.02	20240313	10610	5.94	20241115	45000	-75.02	20240313	10610	5.94	20241115	0.52	N	036220	500	73 억		35769	N	N	0	N	00	N
68	20241119	140417	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	250	2	2.29	151567340	13665	73.25	10900	11230	10900	14200	7660	10930	11091.65	0.25	0	524	11430	11180	11030	10780	10630	11305	10905	73	3270	500	6770	10	1	14489416	1620	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-75.16	2095	20160426	433.65	45000	-75.16	20240313	10610	5.37	20241115	45000	-75.16	20240313	10610	5.37	20241115	0.52	N	036220	500	73 억		35769	N	N	0	N	00	N
69	20241119	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	120	2	1.10	81235440	7363	39.47	10900	11190	10900	14200	7660	10930	11032.93	0.25	0	-1871	11430	11180	11030	10780	10630	11305	10905	73	3270	500	6770	10	1	14489416	1601	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-75.44	2095	20160426	427.45	45000	-75.44	20240313	10610	4.15	20241115	45000	-75.44	20240313	10610	4.15	20241115	0.52	N	036220	500	73 억		35769	N	N	0	N	00	N
70	20241119	120416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	60	2	0.55	66614600	6034	32.35	10900	11190	10900	14200	7660	10930	11039.87	0.25	0	-1826	11430	11180	11030	10780	10630	11305	10905	73	3270	500	6770	10	1	14489416	1592	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-75.58	2095	20160426	424.58	45000	-75.58	20240313	10610	3.58	20241115	45000	-75.58	20240313	10610	3.58	20241115	0.52	N	036220	500	73 억		35769	N	N	0	N	00	N
71	20241119	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	140	2	1.28	57731270	5228	28.02	10900	11190	10900	14200	7660	10930	11042.71	0.25	0	-1298	11430	11180	11030	10780	10630	11305	10905	73	3270	500	6770	10	1	14489416	1604	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-75.40	2095	20160426	428.40	45000	-75.40	20240313	10610	4.34	20241115	45000	-75.40	20240313	10610	4.34	20241115	0.52	N	036220	500	73 억		35769	N	N	0	N	00	N
72	20241119	100430	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	150	2	1.37	18198790	1655	8.87	10900	11190	10900	14200	7660	10930	10996.25	0.25	0	-504	11430	11180	11030	10780	10630	11305	10905	73	3270	500	6770	10	1	14489416	1605	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-75.38	2095	20160426	428.88	45000	-75.38	20240313	10610	4.43	20241115	45000	-75.38	20240313	10610	4.43	20241115	0.52	N	036220	500	73 억		35769	N	N	0	N	00	N
73	20241119	090428	57	100.00	KOSDAQ		제약	N	N	N	N		N	11110	180	2	1.65	6075410	557	2.99	10900	11190	10900	14200	7660	10930	10907.38	0.25	0	21	11430	11180	11030	10780	10630	11305	10905	73	3270	500	6770	10	1	14489416	1610	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-75.31	2095	20160426	430.31	45000	-75.31	20240313	10610	4.71	20241115	45000	-75.31	20240313	10610	4.71	20241115	0.52	N	036220	500	73 억		35769	N	N	0	N	00	N
74	20241118	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10930	0	3	0.00	204185390	18495	44.61	10910	11280	10880	14200	7660	10930	11040.03	0.22	0	3151	11983	11456	11033	10506	10083	11245	10295	73	3270	500	6770	10	1	14489416	1584	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-75.71	2095	20160426	421.72	45000	-75.71	20240313	10610	3.02	20241115	45000	-75.71	20240313	10610	3.02	20241115	0.53	N	036220	500	73 억		32592	N	N	0	N	00	N
75	20241118	150418	57	100.00	KOSDAQ		제약	N	N	N	N		N	11030	100	2	0.91	196548750	17799	42.93	10910	11280	10880	14200	7660	10930	11042.68	0.22	0	3347	11983	11456	11033	10506	10083	11245	10295	73	3270	500	6770	10	1	14489416	1598	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-75.49	2095	20160426	426.49	45000	-75.49	20240313	10610	3.96	20241115	45000	-75.49	20240313	10610	3.96	20241115	0.53	N	036220	500	73 억		32592	N	N	0	N	00	N
76	20241118	140420	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	170	2	1.56	113695700	10221	24.65	10910	11280	10910	14200	7660	10930	11123.74	0.22	0	1385	11983	11456	11033	10506	10083	11245	10295	73	3270	500	6770	10	1	14489416	1608	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-75.33	2095	20160426	429.83	45000	-75.33	20240313	10610	4.62	20241115	45000	-75.33	20240313	10610	4.62	20241115	0.53	N	036220	500	73 억		32592	N	N	0	N	00	N
77	20241118	130418	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	260	2	2.38	100884370	9065	21.86	10910	11280	10910	14200	7660	10930	11129.00	0.22	0	934	11983	11456	11033	10506	10083	11245	10295	73	3270	500	6770	10	1	14489416	1621	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-75.13	2095	20160426	434.13	45000	-75.13	20240313	10610	5.47	20241115	45000	-75.13	20240313	10610	5.47	20241115	0.53	N	036220	500	73 억		32592	N	N	0	N	00	N
78	20241118	120419	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	280	2	2.56	93804310	8429	20.33	10910	11280	10910	14200	7660	10930	11128.76	0.22	0	1050	11983	11456	11033	10506	10083	11245	10295	73	3270	500	6770	10	1	14489416	1624	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-75.09	2095	20160426	435.08	45000	-75.09	20240313	10610	5.66	20241115	45000	-75.09	20240313	10610	5.66	20241115	0.53	N	036220	500	73 억		32592	N	N	0	N	00	N
79	20241118	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	260	2	2.38	82887570	7454	17.98	10910	11280	10910	14200	7660	10930	11119.88	0.22	0	334	11983	11456	11033	10506	10083	11245	10295	73	3270	500	6770	10	1	14489416	1621	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-75.13	2095	20160426	434.13	45000	-75.13	20240313	10610	5.47	20241115	45000	-75.13	20240313	10610	5.47	20241115	0.53	N	036220	500	73 억		32592	N	N	0	N	00	N
80	20241118	100417	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	280	2	2.56	71852650	6468	15.60	10910	11280	10910	14200	7660	10930	11108.94	0.22	0	418	11983	11456	11033	10506	10083	11245	10295	73	3270	500	6770	10	1	14489416	1624	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-75.09	2095	20160426	435.08	45000	-75.09	20240313	10610	5.66	20241115	45000	-75.09	20240313	10610	5.66	20241115	0.53	N	036220	500	73 억		32592	N	N	0	N	00	N
81	20241118	090415	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	170	2	1.56	4960030	453	1.09	10910	11280	10910	14200	7660	10930	10949.29	0.22	0	132	11983	11456	11033	10506	10083	11245	10295	73	3270	500	6770	10	1	14489416	1608	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-75.33	2095	20160426	429.83	45000	-75.33	20240313	10610	4.62	20241115	45000	-75.33	20240313	10610	4.62	20241115	0.53	N	036220	500	73 억		32592	N	N	0	N	00	N
82	20241115	160427	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10930	-450	5	-3.95	452665080	40770	211.10	11560	11560	10610	14790	7970	11380	11102.90	0.18	0	7039	11940	11660	11520	11240	11100	11590	11170	73	3410	500	7050	10	1	14489416	1584	0.00	0.00	12	0.28	0.00	0.00	45000	20240313	-75.71	2095	20160426	421.72	45000	-75.71	20240313	10610	3.02	20241115	45000	-75.71	20240313	10610	3.02	20241115	0.53	N	036220	500	73 억		25553	N	N	0	N	00	N
83	20241115	150437	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10980	-400	5	-3.51	430835100	38775	200.77	11560	11560	10610	14790	7970	11380	11111.16	0.18	0	7789	11940	11660	11520	11240	11100	11590	11170	73	3410	500	7050	10	1	14489416	1591	0.00	0.00	12	0.27	0.00	0.00	45000	20240313	-75.60	2095	20160426	424.11	45000	-75.60	20240313	10610	3.49	20241115	45000	-75.60	20240313	10610	3.49	20241115	0.53	N	036220	500	73 억		25553	N	N	0	N	00	N
84	20241115	140434	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11050	-330	5	-2.90	402146660	36169	187.28	11560	11560	10610	14790	7970	11380	11118.55	0.18	0	7121	11940	11660	11520	11240	11100	11590	11170	73	3410	500	7050	10	1	14489416	1601	0.00	0.00	12	0.25	0.00	0.00	45000	20240313	-75.44	2095	20160426	427.45	45000	-75.44	20240313	10610	4.15	20241115	45000	-75.44	20240313	10610	4.15	20241115	0.53	N	036220	500	73 억		25553	N	N	0	N	00	N
85	20241115	130434	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11190	-190	5	-1.67	351771030	31591	163.57	11560	11560	10610	14790	7970	11380	11135.17	0.18	0	6514	11940	11660	11520	11240	11100	11590	11170	73	3410	500	7050	10	1	14489416	1621	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-75.13	2095	20160426	434.13	45000	-75.13	20240313	10610	5.47	20241115	45000	-75.13	20240313	10610	5.47	20241115	0.53	N	036220	500	73 억		25553	N	N	0	N	00	N
86	20241115	120436	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10920	-460	5	-4.04	275519250	24663	127.70	11560	11560	10610	14790	7970	11380	11171.36	0.18	0	3958	11940	11660	11520	11240	11100	11590	11170	73	3410	500	7050	10	1	14489416	1582	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-75.73	2095	20160426	421.24	45000	-75.73	20240313	10610	2.92	20241115	45000	-75.73	20240313	10610	2.92	20241115	0.53	N	036220	500	73 억		25553	N	N	0	N	00	N
87	20241115	110426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10950	-430	5	-3.78	234346330	20907	108.25	11560	11560	10610	14790	7970	11380	11208.99	0.18	0	4454	11940	11660	11520	11240	11100	11590	11170	73	3410	500	7050	10	1	14489416	1587	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-75.67	2095	20160426	422.67	45000	-75.67	20240313	10610	3.20	20241115	45000	-75.67	20240313	10610	3.20	20241115	0.53	N	036220	500	73 억		25553	N	N	0	N	00	N
88	20241115	100427	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11250	-130	5	-1.14	147023720	12980	67.21	11560	11560	11180	14790	7970	11380	11326.94	0.18	0	3311	11940	11660	11520	11240	11100	11590	11170	73	3410	500	7050	10	1	14489416	1630	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-75.00	2095	20160426	436.99	45000	-75.00	20240313	11180	0.63	20241115	45000	-75.00	20240313	11180	0.63	20241115	0.53	N	036220	500	73 억		25553	N	N	0	N	00	N
89	20241115	090448	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11540	160	2	1.41	78493160	6902	35.74	11560	11560	11350	14790	7970	11380	11372.52	0.18	0	6737	11940	11660	11520	11240	11100	11590	11170	73	3410	500	7050	10	1	14489416	1672	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-74.36	2095	20160426	450.84	45000	-74.36	20240313	11350	1.67	20241115	45000	-74.36	20240313	11350	1.67	20241115	0.53	N	036220	500	73 억		25553	N	N	0	N	00	N
90	20241114	160422	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11550	-30	5	-0.26	203804750	17545	77.70	11580	11800	11490	15050	8110	11580	11616.12	0.16	0	2063	12053	11816	11693	11456	11333	11755	11395	73	3470	500	7170	10	1	14489416	1674	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-74.33	2095	20160426	451.31	45000	-74.33	20240313	11490	0.52	20241114	45000	-74.33	20240313	11490	0.52	20241114	0.55	N	036220	500	73 억		23645	N	N	0	N	00	N
91	20241114	150425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11530	-50	5	-0.43	158818310	13637	60.39	11580	11800	11520	15050	8110	11580	11646.13	0.16	0	2439	12053	11816	11693	11456	11333	11755	11395	73	3470	500	7170	10	1	14489416	1671	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-74.38	2095	20160426	450.36	45000	-74.38	20240313	11520	0.09	20241114	45000	-74.38	20240313	11520	0.09	20241114	0.55	N	036220	500	73 억		23645	N	N	0	N	00	N
92	20241114	140420	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11600	20	2	0.17	131452730	11264	49.88	11580	11800	11520	15050	8110	11580	11670.16	0.16	0	2464	12053	11816	11693	11456	11333	11755	11395	73	3470	500	7170	10	1	14489416	1681	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-74.22	2095	20160426	453.70	45000	-74.22	20240313	11520	0.69	20241114	45000	-74.22	20240313	11520	0.69	20241114	0.55	N	036220	500	73 억		23645	N	N	0	N	00	N
93	20241114	130421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11600	20	2	0.17	118428880	10139	44.90	11580	11800	11520	15050	8110	11580	11680.53	0.16	0	2491	12053	11816	11693	11456	11333	11755	11395	73	3470	500	7170	10	1	14489416	1681	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-74.22	2095	20160426	453.70	45000	-74.22	20240313	11520	0.69	20241114	45000	-74.22	20240313	11520	0.69	20241114	0.55	N	036220	500	73 억		23645	N	N	0	N	00	N
94	20241114	120421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11680	100	2	0.86	109321600	9358	41.44	11580	11800	11520	15050	8110	11580	11682.15	0.16	0	2747	12053	11816	11693	11456	11333	11755	11395	73	3470	500	7170	10	1	14489416	1692	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-74.04	2095	20160426	457.52	45000	-74.04	20240313	11520	1.39	20241114	45000	-74.04	20240313	11520	1.39	20241114	0.55	N	036220	500	73 억		23645	N	N	0	N	00	N
95	20241114	110424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11800	220	2	1.90	83072590	7117	31.52	11580	11800	11520	15050	8110	11580	11672.42	0.16	0	4018	12053	11816	11693	11456	11333	11755	11395	73	3470	500	7170	10	1	14489416	1710	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-73.78	2095	20160426	463.25	45000	-73.78	20240313	11520	2.43	20241114	45000	-73.78	20240313	11520	2.43	20241114	0.55	N	036220	500	73 억		23645	N	N	0	N	00	N
96	20241114	100439	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	110	2	0.95	1959370	169	0.75	11580	11700	11580	15050	8110	11580	11593.91	0.16	0	51	12053	11816	11693	11456	11333	11755	11395	73	3470	500	7170	10	1	14489416	1694	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.02	2095	20160426	458.00	45000	-74.02	20240313	11570	1.04	20241113	45000	-74.02	20240313	11570	1.04	20241113	0.55	N	036220	500	73 억		23645	N	N	0	N	00	N
97	20241114	090418	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	0	3	0.00	0	0	0.00	0	0	0	15050	8110	11580	0.00	0.16	0	0	12053	11816	11693	11456	11333	11755	11395	73	3470	500	7170	10	1	14489416	1678	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.27	2095	20160426	452.74	45000	-74.27	20240313	11570	0.09	20241113	45000	-74.27	20240313	11570	0.09	20241113	0.55	N	036220	500	73 억		23645	N	N	0	N	00	N
98	20241113	160209	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11580	-280	5	-2.36	263007040	22472	53.56	11750	11930	11570	15410	8310	11860	11703.73	0.16	0	944	12973	12416	12133	11576	11293	12275	11435	73	3550	500	7350	10	1	14489416	1678	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-74.27	2095	20160426	452.74	45000	-74.27	20240313	11570	0.09	20241113	45000	-74.27	20240313	11570	0.09	20241113	0.59	N	036220	500	73 억		22701	N	N	0	N	00	N
99	20241113	150225	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11590	-270	5	-2.28	254472460	21736	51.81	11750	11930	11570	15410	8310	11860	11707.36	0.16	0	1096	12973	12416	12133	11576	11293	12275	11435	73	3550	500	7350	10	1	14489416	1679	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-74.24	2095	20160426	453.22	45000	-74.24	20240313	11570	0.17	20241113	45000	-74.24	20240313	11570	0.17	20241113	0.59	N	036220	500	73 억		22701	N	N	0	N	00	N
100	20241113	140220	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11650	-210	5	-1.77	212842090	18149	43.26	11750	11930	11570	15410	8310	11860	11727.42	0.16	0	-232	12973	12416	12133	11576	11293	12275	11435	73	3550	500	7350	10	1	14489416	1688	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-74.11	2095	20160426	456.09	45000	-74.11	20240313	11570	0.69	20241113	45000	-74.11	20240313	11570	0.69	20241113	0.59	N	036220	500	73 억		22701	N	N	0	N	00	N
101	20241113	130220	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11640	-220	5	-1.85	149274160	12678	30.22	11750	11930	11630	15410	8310	11860	11774.21	0.16	0	-1622	12973	12416	12133	11576	11293	12275	11435	73	3550	500	7350	10	1	14489416	1687	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-74.13	2095	20160426	455.61	45000	-74.13	20240313	11630	0.09	20241113	45000	-74.13	20240313	11630	0.09	20241113	0.59	N	036220	500	73 억		22701	N	N	0	N	00	N
102	20241113	120216	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11710	-150	5	-1.26	125622100	10653	25.39	11750	11930	11700	15410	8310	11860	11792.12	0.16	0	-1476	12973	12416	12133	11576	11293	12275	11435	73	3550	500	7350	10	1	14489416	1697	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-73.98	2095	20160426	458.95	45000	-73.98	20240313	11700	0.09	20241113	45000	-73.98	20240313	11700	0.09	20241113	0.59	N	036220	500	73 억		22701	N	N	0	N	00	N
103	20241113	110216	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11840	-20	5	-0.17	91272260	7732	18.43	11750	11930	11750	15410	8310	11860	11804.42	0.16	0	-200	12973	12416	12133	11576	11293	12275	11435	73	3550	500	7350	10	1	14489416	1716	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-73.69	2095	20160426	465.16	45000	-73.69	20240313	11750	0.77	20241113	45000	-73.69	20240313	11750	0.77	20241113	0.59	N	036220	500	73 억		22701	N	N	0	N	00	N
104	20241113	100216	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11850	-10	5	-0.08	70487600	5971	14.23	11750	11930	11750	15410	8310	11860	11804.91	0.16	0	754	12973	12416	12133	11576	11293	12275	11435	73	3550	500	7350	10	1	14489416	1717	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-73.67	2095	20160426	465.63	45000	-73.67	20240313	11750	0.85	20241113	45000	-73.67	20240313	11750	0.85	20241113	0.59	N	036220	500	73 억		22701	N	N	0	N	00	N
105	20241113	090211	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11930	70	2	0.59	3825770	324	0.77	11750	11930	11750	15410	8310	11860	11806.44	0.16	0	107	12973	12416	12133	11576	11293	12275	11435	73	3550	500	7350	10	1	14489416	1729	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-73.49	2095	20160426	469.45	45000	-73.49	20240313	11750	1.53	20241113	45000	-73.49	20240313	11750	1.53	20241113	0.59	N	036220	500	73 억		22701	N	N	0	N	00	N
106	20241112	160410	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11860	-780	5	-6.17	503049560	41478	119.05	12640	12690	11850	16430	8850	12640	12128.11	0.23	0	-10274	13133	12886	12753	12506	12373	12820	12440	73	3790	500	7830	10	1	14489416	1718	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-73.64	2095	20160426	466.11	45000	-73.64	20240313	11850	0.08	20241112	45000	-73.64	20240313	11850	0.08	20241112	0.60	N	036220	500	73 억		32937	N	N	0	N	00	N
107	20241112	150412	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11950	-690	5	-5.46	463748050	38171	109.55	12640	12690	11910	16430	8850	12640	12149.22	0.23	0	-10339	13133	12886	12753	12506	12373	12820	12440	73	3790	500	7830	10	1	14489416	1731	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-73.44	2095	20160426	470.41	45000	-73.44	20240313	11910	0.34	20241112	45000	-73.44	20240313	11910	0.34	20241112	0.60	N	036220	500	73 억		32937	N	N	0	N	00	N
108	20241112	140418	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12000	-640	5	-5.06	398921980	32762	94.03	12640	12690	12000	16430	8850	12640	12176.36	0.23	0	-9497	13133	12886	12753	12506	12373	12820	12440	73	3790	500	7830	10	1	14489416	1739	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-73.33	2095	20160426	472.79	45000	-73.33	20240313	12000	0.00	20241112	45000	-73.33	20240313	12000	0.00	20241112	0.60	N	036220	500	73 억		32937	N	N	0	N	00	N
109	20241112	130414	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12120	-520	5	-4.11	304186490	24892	71.44	12640	12690	12060	16430	8850	12640	12220.25	0.23	0	-5152	13133	12886	12753	12506	12373	12820	12440	73	3790	500	7830	10	1	14489416	1756	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-73.07	2095	20160426	478.52	45000	-73.07	20240313	12060	0.50	20241112	45000	-73.07	20240313	12060	0.50	20241112	0.60	N	036220	500	73 억		32937	N	N	0	N	00	N
110	20241112	120413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12190	-450	5	-3.56	264593370	21624	62.06	12640	12690	12090	16430	8850	12640	12236.10	0.23	0	-2283	13133	12886	12753	12506	12373	12820	12440	73	3790	500	7830	10	1	14489416	1766	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-72.91	2095	20160426	481.86	45000	-72.91	20240313	12090	0.83	20241112	45000	-72.91	20240313	12090	0.83	20241112	0.60	N	036220	500	73 억		32937	N	N	0	N	00	N
111	20241112	110413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12200	-440	5	-3.48	206953840	16877	48.44	12640	12690	12100	16430	8850	12640	12262.48	0.23	0	-1660	13133	12886	12753	12506	12373	12820	12440	73	3790	500	7830	10	1	14489416	1768	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-72.89	2095	20160426	482.34	45000	-72.89	20240313	12100	0.83	20241112	45000	-72.89	20240313	12100	0.83	20241112	0.60	N	036220	500	73 억		32937	N	N	0	N	00	N
112	20241112	100411	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12240	-400	5	-3.16	169795490	13838	39.72	12640	12690	12100	16430	8850	12640	12270.23	0.23	0	-1869	13133	12886	12753	12506	12373	12820	12440	73	3790	500	7830	10	1	14489416	1774	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-72.80	2095	20160426	484.25	45000	-72.80	20240313	12100	1.16	20241112	45000	-72.80	20240313	12100	1.16	20241112	0.60	N	036220	500	73 억		32937	N	N	0	N	00	N
113	20241112	090411	57	100.00	KOSDAQ		제약	N	N	N	N		N	12570	-70	5	-0.55	14886050	1182	3.39	12640	12690	12520	16430	8850	12640	12593.95	0.23	0	-277	13133	12886	12753	12506	12373	12820	12440	73	3790	500	7830	10	1	14489416	1821	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-72.07	2095	20160426	500.00	45000	-72.07	20240313	12420	1.21	20241002	45000	-72.07	20240313	12420	1.21	20241002	0.60	N	036220	500	73 억		32937	N	N	0	N	00	N
114	20241111	160409	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	-240	5	-1.86	442534900	34760	245.57	12880	13000	12620	16740	9020	12880	12731.41	0.27	0	-5978	13180	13030	12920	12770	12660	13105	12845	73	3860	500	7980	10	1	14489416	1831	0.00	0.00	12	0.24	0.00	0.00	45000	20240313	-71.91	2095	20160426	503.34	45000	-71.91	20240313	12420	1.77	20241002	45000	-71.91	20240313	12420	1.77	20241002	0.60	N	036220	500	73 억		38915	N	N	0	N	00	N
115	20241111	150421	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	-150	5	-1.16	427837960	33598	237.36	12880	13000	12620	16740	9020	12880	12734.03	0.27	0	-5691	13180	13030	12920	12770	12660	13105	12845	73	3860	500	7980	10	1	14489416	1845	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-71.71	2095	20160426	507.64	45000	-71.71	20240313	12420	2.50	20241002	45000	-71.71	20240313	12420	2.50	20241002	0.60	N	036220	500	73 억		38915	N	N	0	N	00	N
116	20241111	140412	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-210	5	-1.63	352865240	27677	195.53	12880	13000	12620	16740	9020	12880	12749.40	0.27	0	-7333	13180	13030	12920	12770	12660	13105	12845	73	3860	500	7980	10	1	14489416	1836	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-71.84	2095	20160426	504.77	45000	-71.84	20240313	12420	2.01	20241002	45000	-71.84	20240313	12420	2.01	20241002	0.60	N	036220	500	73 억		38915	N	N	0	N	00	N
117	20241111	130411	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-50	5	-0.39	335217320	26289	185.72	12880	13000	12620	16740	9020	12880	12751.24	0.27	0	-7511	13180	13030	12920	12770	12660	13105	12845	73	3860	500	7980	10	1	14489416	1859	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-71.49	2095	20160426	512.41	45000	-71.49	20240313	12420	3.30	20241002	45000	-71.49	20240313	12420	3.30	20241002	0.60	N	036220	500	73 억		38915	N	N	0	N	00	N
118	20241111	120410	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	-90	5	-0.70	318100330	24951	176.27	12880	13000	12620	16740	9020	12880	12749.00	0.27	0	-6923	13180	13030	12920	12770	12660	13105	12845	73	3860	500	7980	10	1	14489416	1853	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-71.58	2095	20160426	510.50	45000	-71.58	20240313	12420	2.98	20241002	45000	-71.58	20240313	12420	2.98	20241002	0.60	N	036220	500	73 억		38915	N	N	0	N	00	N
119	20241111	110411	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-170	5	-1.32	202949590	15891	112.26	12880	13000	12640	16740	9020	12880	12771.35	0.27	0	-3409	13180	13030	12920	12770	12660	13105	12845	73	3860	500	7980	10	1	14489416	1842	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-71.76	2095	20160426	506.68	45000	-71.76	20240313	12420	2.33	20241002	45000	-71.76	20240313	12420	2.33	20241002	0.60	N	036220	500	73 억		38915	N	N	0	N	00	N
120	20241111	100409	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-180	5	-1.40	170051830	13292	93.90	12880	13000	12650	16740	9020	12880	12793.55	0.27	0	-3377	13180	13030	12920	12770	12660	13105	12845	73	3860	500	7980	10	1	14489416	1840	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-71.78	2095	20160426	506.21	45000	-71.78	20240313	12420	2.25	20241002	45000	-71.78	20240313	12420	2.25	20241002	0.60	N	036220	500	73 억		38915	N	N	0	N	00	N
121	20241111	090408	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	-60	5	-0.47	7869680	611	4.32	12880	13000	12820	16740	9020	12880	12880.00	0.27	0	-136	13180	13030	12920	12770	12660	13105	12845	73	3860	500	7980	10	1	14489416	1858	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-71.51	2095	20160426	511.93	45000	-71.51	20240313	12420	3.22	20241002	45000	-71.51	20240313	12420	3.22	20241002	0.60	N	036220	500	73 억		38915	N	N	0	N	00	N
122	20241108	160406	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	70	2	0.55	182915100	14146	120.73	12820	13070	12810	16650	8970	12810	12930.98	0.26	0	545	13096	12952	12856	12712	12616	12905	12665	73	3840	500	7940	10	1	14489416	1866	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-71.38	2095	20160426	514.80	45000	-71.38	20240313	12420	3.70	20241002	45000	-71.38	20240313	12420	3.70	20241002	0.59	N	036220	500	73 억		38355	N	N	0	N	00	N
123	20241108	150412	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	70	2	0.55	170235620	13158	112.30	12820	13070	12810	16650	8970	12810	12938.33	0.26	0	738	13096	12952	12856	12712	12616	12905	12665	73	3840	500	7940	10	1	14489416	1866	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-71.38	2095	20160426	514.80	45000	-71.38	20240313	12420	3.70	20241002	45000	-71.38	20240313	12420	3.70	20241002	0.59	N	036220	500	73 억		38355	N	N	0	N	00	N
124	20241108	140409	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	120	2	0.94	153927980	11888	101.46	12820	13070	12810	16650	8970	12810	12948.81	0.26	0	1266	13096	12952	12856	12712	12616	12905	12665	73	3840	500	7940	10	1	14489416	1873	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-71.27	2095	20160426	517.18	45000	-71.27	20240313	12420	4.11	20241002	45000	-71.27	20240313	12420	4.11	20241002	0.59	N	036220	500	73 억		38355	N	N	0	N	00	N
125	20241108	130410	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	130	2	1.01	142762200	11023	94.08	12820	13070	12810	16650	8970	12810	12952.00	0.26	0	1431	13096	12952	12856	12712	12616	12905	12665	73	3840	500	7940	10	1	14489416	1875	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-71.24	2095	20160426	517.66	45000	-71.24	20240313	12420	4.19	20241002	45000	-71.24	20240313	12420	4.19	20241002	0.59	N	036220	500	73 억		38355	N	N	0	N	00	N
126	20241108	120410	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	160	2	1.25	130558880	10074	85.98	12820	13070	12810	16650	8970	12810	12960.79	0.26	0	871	13096	12952	12856	12712	12616	12905	12665	73	3840	500	7940	10	1	14489416	1879	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-71.18	2095	20160426	519.09	45000	-71.18	20240313	12420	4.43	20241002	45000	-71.18	20240313	12420	4.43	20241002	0.59	N	036220	500	73 억		38355	N	N	0	N	00	N
127	20241108	110412	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	220	2	1.72	118105770	9114	77.78	12820	13070	12810	16650	8970	12810	12959.61	0.26	0	747	13096	12952	12856	12712	12616	12905	12665	73	3840	500	7940	10	1	14489416	1888	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-71.04	2095	20160426	521.96	45000	-71.04	20240313	12420	4.91	20241002	45000	-71.04	20240313	12420	4.91	20241002	0.59	N	036220	500	73 억		38355	N	N	0	N	00	N
128	20241108	100413	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	210	2	1.64	31787660	2447	20.88	12820	13050	12820	16650	8970	12810	12994.53	0.26	0	280	13096	12952	12856	12712	12616	12905	12665	73	3840	500	7940	10	1	14489416	1887	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-71.07	2095	20160426	521.48	45000	-71.07	20240313	12420	4.83	20241002	45000	-71.07	20240313	12420	4.83	20241002	0.59	N	036220	500	73 억		38355	N	N	0	N	00	N
129	20241108	090406	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	170	2	1.33	6714140	518	4.42	12820	12980	12820	16650	8970	12810	12979.31	0.26	0	-156	13096	12952	12856	12712	12616	12905	12665	73	3840	500	7940	10	1	14489416	1881	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-71.16	2095	20160426	519.57	45000	-71.16	20240313	12420	4.51	20241002	45000	-71.16	20240313	12420	4.51	20241002	0.59	N	036220	500	73 억		38355	N	N	0	N	00	N
130	20241107	160406	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-140	5	-1.08	150355770	11697	73.90	12960	13000	12760	16830	9070	12950	12854.22	0.28	0	-2273	13963	13456	13173	12666	12383	13315	12525	73	3880	500	8020	10	1	14489416	1856	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-71.53	2095	20160426	511.46	45000	-71.53	20240313	12420	3.14	20241002	45000	-71.53	20240313	12420	3.14	20241002	0.59	N	036220	500	73 억		40619	N	N	0	N	00	N
131	20241107	150407	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-80	5	-0.62	141362820	10996	69.47	12960	13000	12760	16830	9070	12950	12855.84	0.28	0	-2264	13963	13456	13173	12666	12383	13315	12525	73	3880	500	8020	10	1	14489416	1865	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-71.40	2095	20160426	514.32	45000	-71.40	20240313	12420	3.62	20241002	45000	-71.40	20240313	12420	3.62	20241002	0.59	N	036220	500	73 억		40619	N	N	0	N	00	N
132	20241107	140409	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-50	5	-0.39	130631060	10159	64.18	12960	13000	12760	16830	9070	12950	12858.65	0.28	0	-2364	13963	13456	13173	12666	12383	13315	12525	73	3880	500	8020	10	1	14489416	1869	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-71.33	2095	20160426	515.75	45000	-71.33	20240313	12420	3.86	20241002	45000	-71.33	20240313	12420	3.86	20241002	0.59	N	036220	500	73 억		40619	N	N	0	N	00	N
133	20241107	130412	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-60	5	-0.46	120010280	9333	58.96	12960	13000	12760	16830	9070	12950	12858.70	0.28	0	-2325	13963	13456	13173	12666	12383	13315	12525	73	3880	500	8020	10	1	14489416	1868	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-71.36	2095	20160426	515.27	45000	-71.36	20240313	12420	3.78	20241002	45000	-71.36	20240313	12420	3.78	20241002	0.59	N	036220	500	73 억		40619	N	N	0	N	00	N
134	20241107	120408	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-50	5	-0.39	116685970	9075	57.33	12960	13000	12760	16830	9070	12950	12857.96	0.28	0	-2284	13963	13456	13173	12666	12383	13315	12525	73	3880	500	8020	10	1	14489416	1869	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-71.33	2095	20160426	515.75	45000	-71.33	20240313	12420	3.86	20241002	45000	-71.33	20240313	12420	3.86	20241002	0.59	N	036220	500	73 억		40619	N	N	0	N	00	N
135	20241107	110407	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	-100	5	-0.77	98432380	7658	48.38	12960	13000	12760	16830	9070	12950	12853.54	0.28	0	-1887	13963	13456	13173	12666	12383	13315	12525	73	3880	500	8020	10	1	14489416	1862	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-71.44	2095	20160426	513.37	45000	-71.44	20240313	12420	3.46	20241002	45000	-71.44	20240313	12420	3.46	20241002	0.59	N	036220	500	73 억		40619	N	N	0	N	00	N
136	20241107	100408	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-150	5	-1.16	74809470	5813	36.72	12960	13000	12760	16830	9070	12950	12869.34	0.28	0	-2042	13963	13456	13173	12666	12383	13315	12525	73	3880	500	8020	10	1	14489416	1855	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-71.56	2095	20160426	510.98	45000	-71.56	20240313	12420	3.06	20241002	45000	-71.56	20240313	12420	3.06	20241002	0.59	N	036220	500	73 억		40619	N	N	0	N	00	N
137	20241107	090407	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-50	5	-0.39	3341650	258	1.63	12960	13000	12900	16830	9070	12950	12952.13	0.28	0	-197	13963	13456	13173	12666	12383	13315	12525	73	3880	500	8020	10	1	14489416	1869	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-71.33	2095	20160426	515.75	45000	-71.33	20240313	12420	3.86	20241002	45000	-71.33	20240313	12420	3.86	20241002	0.59	N	036220	500	73 억		40619	N	N	0	N	00	N
138	20241106	160410	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-470	5	-3.50	207460930	15815	47.39	13420	13680	12890	17440	9400	13420	13117.98	0.31	0	-3875	13953	13686	13453	13186	12953	13820	13320	73	4020	500	8320	10	1	14489416	1876	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-71.22	2095	20160426	518.14	45000	-71.22	20240313	12420	4.27	20241002	45000	-71.22	20240313	12420	4.27	20241002	0.58	N	036220	500	73 억		44362	N	N	0	N	00	N
139	20241106	150420	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-420	5	-3.13	194812420	14839	44.46	13420	13680	12890	17440	9400	13420	13128.41	0.31	0	-3636	13953	13686	13453	13186	12953	13820	13320	73	4020	500	8320	10	1	14489416	1884	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-71.11	2095	20160426	520.53	45000	-71.11	20240313	12420	4.67	20241002	45000	-71.11	20240313	12420	4.67	20241002	0.58	N	036220	500	73 억		44362	N	N	0	N	00	N
140	20241106	140418	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	-460	5	-3.43	168700140	12824	38.43	13420	13680	12890	17440	9400	13420	13155.03	0.31	0	-3693	13953	13686	13453	13186	12953	13820	13320	73	4020	500	8320	10	1	14489416	1878	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-71.20	2095	20160426	518.62	45000	-71.20	20240313	12420	4.35	20241002	45000	-71.20	20240313	12420	4.35	20241002	0.58	N	036220	500	73 억		44362	N	N	0	N	00	N
141	20241106	130420	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-520	5	-3.87	152120120	11540	34.58	13420	13680	12900	17440	9400	13420	13181.99	0.31	0	-3842	13953	13686	13453	13186	12953	13820	13320	73	4020	500	8320	10	1	14489416	1869	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-71.33	2095	20160426	515.75	45000	-71.33	20240313	12420	3.86	20241002	45000	-71.33	20240313	12420	3.86	20241002	0.58	N	036220	500	73 억		44362	N	N	0	N	00	N
142	20241106	120408	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-270	5	-2.01	96112870	7243	21.70	13420	13680	13150	17440	9400	13420	13269.76	0.31	0	-3023	13953	13686	13453	13186	12953	13820	13320	73	4020	500	8320	10	1	14489416	1905	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-70.78	2095	20160426	527.68	45000	-70.78	20240313	12420	5.88	20241002	45000	-70.78	20240313	12420	5.88	20241002	0.58	N	036220	500	73 억		44362	N	N	0	N	00	N
143	20241106	110412	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-90	5	-0.67	57001500	4283	12.83	13420	13680	13210	17440	9400	13420	13308.78	0.31	0	-1664	13953	13686	13453	13186	12953	13820	13320	73	4020	500	8320	10	1	14489416	1931	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-70.38	2095	20160426	536.28	45000	-70.38	20240313	12420	7.33	20241002	45000	-70.38	20240313	12420	7.33	20241002	0.58	N	036220	500	73 억		44362	N	N	0	N	00	N
144	20241106	100412	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	-160	5	-1.19	46553870	3497	10.48	13420	13680	13210	17440	9400	13420	13312.52	0.31	0	-1624	13953	13686	13453	13186	12953	13820	13320	73	4020	500	8320	10	1	14489416	1921	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-70.53	2095	20160426	532.94	45000	-70.53	20240313	12420	6.76	20241002	45000	-70.53	20240313	12420	6.76	20241002	0.58	N	036220	500	73 억		44362	N	N	0	N	00	N
145	20241106	090411	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	-50	5	-0.37	4237740	316	0.95	13420	13680	13370	17440	9400	13420	13410.57	0.31	0	-308	13953	13686	13453	13186	12953	13820	13320	73	4020	500	8320	10	1	14489416	1937	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-70.29	2095	20160426	538.19	45000	-70.29	20240313	12420	7.65	20241002	45000	-70.29	20240313	12420	7.65	20241002	0.58	N	036220	500	73 억		44362	N	N	0	N	00	N
146	20241105	160400	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	230	2	1.74	448872190	33374	175.76	13250	13720	13220	17140	9240	13190	13449.83	0.26	0	6710	13483	13336	13143	12996	12803	13410	13070	73	3950	500	8170	10	1	14489416	1944	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-70.18	2095	20160426	540.57	45000	-70.18	20240313	12420	8.05	20241002	45000	-70.18	20240313	12420	8.05	20241002	0.57	N	036220	500	73 억		37794	N	N	0	N	00	N
147	20241105	150408	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	240	2	1.82	411909230	30605	161.18	13250	13720	13250	17140	9240	13190	13458.97	0.26	0	8454	13483	13336	13143	12996	12803	13410	13070	73	3950	500	8170	10	1	14489416	1946	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-70.16	2095	20160426	541.05	45000	-70.16	20240313	12420	8.13	20241002	45000	-70.16	20240313	12420	8.13	20241002	0.57	N	036220	500	73 억		37794	N	N	0	N	00	N
148	20241105	140405	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	230	2	1.74	375680610	27902	146.95	13250	13720	13250	17140	9240	13190	13464.38	0.26	0	7406	13483	13336	13143	12996	12803	13410	13070	73	3950	500	8170	10	1	14489416	1944	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-70.18	2095	20160426	540.57	45000	-70.18	20240313	12420	8.05	20241002	45000	-70.18	20240313	12420	8.05	20241002	0.57	N	036220	500	73 억		37794	N	N	0	N	00	N
149	20241105	130407	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	250	2	1.90	371727210	27607	145.39	13250	13720	13250	17140	9240	13190	13465.05	0.26	0	7304	13483	13336	13143	12996	12803	13410	13070	73	3950	500	8170	10	1	14489416	1947	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-70.13	2095	20160426	541.53	45000	-70.13	20240313	12420	8.21	20241002	45000	-70.13	20240313	12420	8.21	20241002	0.57	N	036220	500	73 억		37794	N	N	0	N	00	N
150	20241105	120406	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	240	2	1.82	357144220	26519	139.66	13250	13720	13250	17140	9240	13190	13467.58	0.26	0	7455	13483	13336	13143	12996	12803	13410	13070	73	3950	500	8170	10	1	14489416	1946	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-70.16	2095	20160426	541.05	45000	-70.16	20240313	12420	8.13	20241002	45000	-70.16	20240313	12420	8.13	20241002	0.57	N	036220	500	73 억		37794	N	N	0	N	00	N
151	20241105	110357	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	260	2	1.97	345868020	25677	135.23	13250	13720	13250	17140	9240	13190	13470.05	0.26	0	7358	13483	13336	13143	12996	12803	13410	13070	73	3950	500	8170	10	1	14489416	1949	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-70.11	2095	20160426	542.00	45000	-70.11	20240313	12420	8.29	20241002	45000	-70.11	20240313	12420	8.29	20241002	0.57	N	036220	500	73 억		37794	N	N	0	N	00	N
152	20241105	100405	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	270	2	2.05	300441800	22298	117.43	13250	13720	13250	17140	9240	13190	13474.05	0.26	0	6484	13483	13336	13143	12996	12803	13410	13070	73	3950	500	8170	10	1	14489416	1950	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-70.09	2095	20160426	542.48	45000	-70.09	20240313	12420	8.37	20241002	45000	-70.09	20240313	12420	8.37	20241002	0.57	N	036220	500	73 억		37794	N	N	0	N	00	N
153	20241105	090402	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	110	2	0.83	34064390	2569	13.53	13250	13300	13250	17140	9240	13190	13260.03	0.26	0	543	13483	13336	13143	12996	12803	13410	13070	73	3950	500	8170	10	1	14489416	1927	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-70.44	2095	20160426	534.84	45000	-70.44	20240313	12420	7.09	20241002	45000	-70.44	20240313	12420	7.09	20241002	0.57	N	036220	500	73 억		37794	N	N	0	N	00	N
154	20241104	160359	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	100	2	0.76	248805220	18977	92.44	13090	13290	12950	17010	9170	13090	13110.87	0.25	0	874	13563	13326	13163	12926	12763	13445	13045	73	3920	500	8110	10	1	14489416	1911	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-70.69	2095	20160426	529.59	45000	-70.69	20240313	12420	6.20	20241002	45000	-70.69	20240313	12420	6.20	20241002	0.58	N	036220	500	73 억		36920	N	N	0	N	00	N
155	20241104	150408	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	70	2	0.53	234587400	17896	87.17	13090	13290	12950	17010	9170	13090	13108.37	0.25	0	680	13563	13326	13163	12926	12763	13445	13045	73	3920	500	8110	10	1	14489416	1907	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-70.76	2095	20160426	528.16	45000	-70.76	20240313	12420	5.96	20241002	45000	-70.76	20240313	12420	5.96	20241002	0.58	N	036220	500	73 억		36920	N	N	0	N	00	N
156	20241104	140401	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	110	2	0.84	186846950	14253	69.43	13090	13290	12950	17010	9170	13090	13109.31	0.25	0	775	13563	13326	13163	12926	12763	13445	13045	73	3920	500	8110	10	1	14489416	1913	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-70.67	2095	20160426	530.07	45000	-70.67	20240313	12420	6.28	20241002	45000	-70.67	20240313	12420	6.28	20241002	0.58	N	036220	500	73 억		36920	N	N	0	N	00	N
157	20241104	130331	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	10	2	0.08	149015730	11367	55.37	13090	13290	12950	17010	9170	13090	13109.50	0.25	0	502	13563	13326	13163	12926	12763	13445	13045	73	3920	500	8110	10	1	14489416	1898	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-70.89	2095	20160426	525.30	45000	-70.89	20240313	12420	5.48	20241002	45000	-70.89	20240313	12420	5.48	20241002	0.58	N	036220	500	73 억		36920	N	N	0	N	00	N
158	20241104	120355	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-10	5	-0.08	109144610	8314	40.50	13090	13290	12950	17010	9170	13090	13127.81	0.25	0	757	13563	13326	13163	12926	12763	13445	13045	73	3920	500	8110	10	1	14489416	1895	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-70.93	2095	20160426	524.34	45000	-70.93	20240313	12420	5.31	20241002	45000	-70.93	20240313	12420	5.31	20241002	0.58	N	036220	500	73 억		36920	N	N	0	N	00	N
159	20241104	110354	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	150	2	1.15	77059120	5855	28.52	13090	13290	12950	17010	9170	13090	13161.25	0.25	0	308	13563	13326	13163	12926	12763	13445	13045	73	3920	500	8110	10	1	14489416	1918	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-70.58	2095	20160426	531.98	45000	-70.58	20240313	12420	6.60	20241002	45000	-70.58	20240313	12420	6.60	20241002	0.58	N	036220	500	73 억		36920	N	N	0	N	00	N
160	20241104	100351	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	180	2	1.38	64484060	4904	23.89	13090	13290	12950	17010	9170	13090	13149.28	0.25	0	421	13563	13326	13163	12926	12763	13445	13045	73	3920	500	8110	10	1	14489416	1923	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-70.51	2095	20160426	533.41	45000	-70.51	20240313	12420	6.84	20241002	45000	-70.51	20240313	12420	6.84	20241002	0.58	N	036220	500	73 억		36920	N	N	0	N	00	N
161	20241104	090354	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	140	2	1.07	10498740	802	3.91	13090	13230	13090	17010	9170	13090	13090.70	0.25	0	-6	13563	13326	13163	12926	12763	13445	13045	73	3920	500	8110	10	1	14489416	1917	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-70.60	2095	20160426	531.50	45000	-70.60	20240313	12420	6.52	20241002	45000	-70.60	20240313	12420	6.52	20241002	0.58	N	036220	500	73 억		36920	N	N	0	N	00	N
162	20241101	160343	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	30	2	0.23	270511750	20529	42.77	13060	13400	13000	16970	9150	13060	13177.05	0.25	0	1226	13826	13442	13226	12842	12626	13335	12735	73	3910	500	8090	10	1	14489416	1897	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-70.91	2095	20160426	524.82	45000	-70.91	20240313	12420	5.39	20241002	45000	-70.91	20240313	12420	5.39	20241002	0.59	N	036220	500	73 억		35692	N	N	0	N	00	N
163	20241101	150353	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	90	2	0.69	247122400	18739	39.04	13060	13400	13000	16970	9150	13060	13187.60	0.25	0	1365	13826	13442	13226	12842	12626	13335	12735	73	3910	500	8090	10	1	14489416	1905	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-70.78	2095	20160426	527.68	45000	-70.78	20240313	12420	5.88	20241002	45000	-70.78	20240313	12420	5.88	20241002	0.59	N	036220	500	73 억		35692	N	N	0	N	00	N
164	20241101	140346	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	180	2	1.38	238812880	18105	37.72	13060	13400	13000	16970	9150	13060	13190.44	0.25	0	1223	13826	13442	13226	12842	12626	13335	12735	73	3910	500	8090	10	1	14489416	1918	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-70.58	2095	20160426	531.98	45000	-70.58	20240313	12420	6.60	20241002	45000	-70.58	20240313	12420	6.60	20241002	0.59	N	036220	500	73 억		35692	N	N	0	N	00	N
165	20241101	130420	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	180	2	1.38	183541740	13921	29.00	13060	13400	13000	16970	9150	13060	13184.52	0.25	0	421	13826	13442	13226	12842	12626	13335	12735	73	3910	500	8090	10	1	14489416	1918	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-70.58	2095	20160426	531.98	45000	-70.58	20240313	12420	6.60	20241002	45000	-70.58	20240313	12420	6.60	20241002	0.59	N	036220	500	73 억		35692	N	N	0	N	00	N
166	20241101	120420	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	120	2	0.92	157341930	11927	24.85	13060	13400	13000	16970	9150	13060	13192.08	0.25	0	28	13826	13442	13226	12842	12626	13335	12735	73	3910	500	8090	10	1	14489416	1910	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-70.71	2095	20160426	529.12	45000	-70.71	20240313	12420	6.12	20241002	45000	-70.71	20240313	12420	6.12	20241002	0.59	N	036220	500	73 억		35692	N	N	0	N	00	N
167	20241101	110418	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	180	2	1.38	146293780	11088	23.10	13060	13400	13000	16970	9150	13060	13193.88	0.25	0	28	13826	13442	13226	12842	12626	13335	12735	73	3910	500	8090	10	1	14489416	1918	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-70.58	2095	20160426	531.98	45000	-70.58	20240313	12420	6.60	20241002	45000	-70.58	20240313	12420	6.60	20241002	0.59	N	036220	500	73 억		35692	N	N	0	N	00	N
168	20241101	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	240	2	1.84	84073940	6384	13.30	13060	13400	13000	16970	9150	13060	13169.48	0.25	0	437	13826	13442	13226	12842	12626	13335	12735	73	3910	500	8090	10	1	14489416	1927	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-70.44	2095	20160426	534.84	45000	-70.44	20240313	12420	7.09	20241002	45000	-70.44	20240313	12420	7.09	20241002	0.59	N	036220	500	73 억		35692	N	N	0	N	00	N
169	20241101	090418	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	40	2	0.31	7164380	548	1.14	13060	13100	13000	16970	9150	13060	13073.69	0.25	0	-42	13826	13442	13226	12842	12626	13335	12735	73	3910	500	8090	10	1	14489416	1898	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-70.89	2095	20160426	525.30	45000	-70.89	20240313	12420	5.48	20241002	45000	-70.89	20240313	12420	5.48	20241002	0.59	N	036220	500	73 억		35692	N	N	0	N	00	N