KissMeData/036220/price/prices-20241001.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	20241031	160455	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	270	2	2.11	631601890	47839	215.41	13600	13610	13010	16620	8960	12790	13202.66	0.30	0	-8379	13510	13150	12920	12560	12330	13035	12445	73	3830	500	7920	10	1	14489416	1892	0.00	0.00	12	0.33	0.00	0.00	45000	20240313	-70.98	2095	20160426	523.39	45000	-70.98	20240313	12420	5.15	20241002	45000	-70.98	20240313	12420	5.15	20241002	0.60	N	036220	500	73 억		44060	N	N	0	N	00	N
3	20241031	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	380	2	2.97	611321310	46289	208.43	13600	13610	13010	16620	8960	12790	13206.62	0.30	0	-8436	13510	13150	12920	12560	12330	13035	12445	73	3830	500	7920	10	1	14489416	1908	0.00	0.00	12	0.32	0.00	0.00	45000	20240313	-70.73	2095	20160426	528.64	45000	-70.73	20240313	12420	6.04	20241002	45000	-70.73	20240313	12420	6.04	20241002	0.60	N	036220	500	73 억		44060	N	N	0	N	00	N
4	20241031	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	410	2	3.21	580584770	43955	197.92	13600	13610	13010	16620	8960	12790	13208.62	0.30	0	-8076	13510	13150	12920	12560	12330	13035	12445	73	3830	500	7920	10	1	14489416	1913	0.00	0.00	12	0.30	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	0.60	N	036220	500	73 억		44060	N	N	0	N	00	N
5	20241031	130458	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	410	2	3.21	473232840	35823	161.31	13600	13610	13010	16620	8960	12790	13210.31	0.30	0	-3378	13510	13150	12920	12560	12330	13035	12445	73	3830	500	7920	10	1	14489416	1913	0.00	0.00	12	0.25	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	0.60	N	036220	500	73 억		44060	N	N	0	N	00	N
6	20241031	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	360	2	2.81	448197370	33922	152.75	13600	13610	13010	16620	8960	12790	13212.59	0.30	0	-3997	13510	13150	12920	12560	12330	13035	12445	73	3830	500	7920	10	1	14489416	1905	0.00	0.00	12	0.23	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	0.60	N	036220	500	73 억		44060	N	N	0	N	00	N
7	20241031	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	370	2	2.89	418204030	31633	142.44	13600	13610	13010	16620	8960	12790	13220.50	0.30	0	-4230	13510	13150	12920	12560	12330	13035	12445	73	3830	500	7920	10	1	14489416	1907	0.00	0.00	12	0.22	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	0.60	N	036220	500	73 억		44060	N	N	0	N	00	N
8	20241031	100500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	250	2	1.95	385959420	29170	131.35	13600	13610	13010	16620	8960	12790	13231.38	0.30	0	-4653	13510	13150	12920	12560	12330	13035	12445	73	3830	500	7920	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	12420	4.99	20241002	45000	-71.02	20240313	12420	4.99	20241002	0.60	N	036220	500	73 억		44060	N	N	0	N	00	N
9	20241031	090458	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	500	2	3.91	118322400	8851	39.86	13600	13610	13130	16620	8960	12790	13368.25	0.30	0	-835	13510	13150	12920	12560	12330	13035	12445	73	3830	500	7920	10	1	14489416	1926	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-70.47	2095	20160426	534.37	45000	-70.47	20240313	12420	7.00	20241002	45000	-70.47	20240313	12420	7.00	20241002	0.60	N	036220	500	73 억		44060	N	N	0	N	00	N
10	20241030	160457	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	-50	5	-0.39	286930600	22161	172.07	12950	13280	12690	16690	8990	12840	12947.55	0.27	0	5358	13093	12966	12853	12726	12613	12910	12670	73	3850	500	7960	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	12420	2.98	20241002	45000	-71.58	20240313	12420	2.98	20241002	0.60	N	036220	500	73 억		38559	N	N	0	N	00	N
11	20241030	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-10	5	-0.08	272843200	21061	163.53	12950	13280	12690	16690	8990	12840	12954.90	0.27	0	6015	13093	12966	12853	12726	12613	12910	12670	73	3850	500	7960	10	1	14489416	1859	0.00	0.00	12	0.15	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		38559	N	N	0	N	00	N
12	20241030	140502	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	90	2	0.70	266662690	20580	159.80	12950	13280	12690	16690	8990	12840	12957.37	0.27	0	6459	13093	12966	12853	12726	12613	12910	12670	73	3850	500	7960	10	1	14489416	1873	0.00	0.00	12	0.14	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	0.60	N	036220	500	73 억		38559	N	N	0	N	00	N
13	20241030	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	130	2	1.01	250970010	19366	150.37	12950	13280	12690	16690	8990	12840	12959.31	0.27	0	6169	13093	12966	12853	12726	12613	12910	12670	73	3850	500	7960	10	1	14489416	1879	0.00	0.00	12	0.13	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	0.60	N	036220	500	73 억		38559	N	N	0	N	00	N
14	20241030	120506	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	170	2	1.32	125362760	9723	75.49	12950	13050	12690	16690	8990	12840	12893.42	0.27	0	2456	13093	12966	12853	12726	12613	12910	12670	73	3850	500	7960	10	1	14489416	1885	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-71.09	2095	20160426	521.00	45000	-71.09	20240313	12420	4.75	20241002	45000	-71.09	20240313	12420	4.75	20241002	0.60	N	036220	500	73 억		38559	N	N	0	N	00	N
15	20241030	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-10	5	-0.08	41894740	3279	25.46	12950	12950	12690	16690	8990	12840	12776.68	0.27	0	501	13093	12966	12853	12726	12613	12910	12670	73	3850	500	7960	10	1	14489416	1859	0.00	0.00	12	0.02	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		38559	N	N	0	N	00	N
16	20241030	100457	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	0	3	0.00	28098520	2209	17.15	12950	12950	12690	16690	8990	12840	12720.02	0.27	0	812	13093	12966	12853	12726	12613	12910	12670	73	3850	500	7960	10	1	14489416	1860	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-71.47	2095	20160426	512.89	45000	-71.47	20240313	12420	3.38	20241002	45000	-71.47	20240313	12420	3.38	20241002	0.60	N	036220	500	73 억		38559	N	N	0	N	00	N
17	20241030	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	60	2	0.47	128960	10	0.08	12950	12950	12840	16690	8990	12840	12896.00	0.27	0	-5	13093	12966	12853	12726	12613	12910	12670	73	3850	500	7960	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	0.60	N	036220	500	73 억		38559	N	N	0	N	00	N
18	20241029	160444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	-30	5	-0.23	163307430	12713	73.81	12880	12980	12740	16730	9010	12870	12845.77	0.29	0	-3721	13143	13006	12833	12696	12523	13075	12765	73	3860	500	7970	10	1	14489416	1860	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-71.47	2095	20160426	512.89	45000	-71.47	20240313	12420	3.38	20241002	45000	-71.47	20240313	12420	3.38	20241002	0.61	N	036220	500	73 억		42219	N	N	0	N	00	N
19	20241029	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	-30	5	-0.23	150934880	11748	68.21	12880	12980	12740	16730	9010	12870	12847.71	0.29	0	-3857	13143	13006	12833	12696	12523	13075	12765	73	3860	500	7970	10	1	14489416	1860	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-71.47	2095	20160426	512.89	45000	-71.47	20240313	12420	3.38	20241002	45000	-71.47	20240313	12420	3.38	20241002	0.61	N	036220	500	73 억		42219	N	N	0	N	00	N
20	20241029	140441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-120	5	-0.93	120305930	9358	54.33	12880	12980	12740	16730	9010	12870	12855.94	0.29	0	-2583	13143	13006	12833	12696	12523	13075	12765	73	3860	500	7970	10	1	14489416	1847	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-71.67	2095	20160426	508.59	45000	-71.67	20240313	12420	2.66	20241002	45000	-71.67	20240313	12420	2.66	20241002	0.61	N	036220	500	73 억		42219	N	N	0	N	00	N
21	20241029	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-40	5	-0.31	85094570	6603	38.34	12880	12980	12830	16730	9010	12870	12887.26	0.29	0	-2718	13143	13006	12833	12696	12523	13075	12765	73	3860	500	7970	10	1	14489416	1859	0.00	0.00	12	0.05	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	0.61	N	036220	500	73 억		42219	N	N	0	N	00	N
22	20241029	120449	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	20	2	0.16	60640780	4701	27.29	12880	12980	12830	16730	9010	12870	12899.55	0.29	0	-2490	13143	13006	12833	12696	12523	13075	12765	73	3860	500	7970	10	1	14489416	1868	0.00	0.00	12	0.03	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	0.61	N	036220	500	73 억		42219	N	N	0	N	00	N
23	20241029	110458	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	40	2	0.31	60537600	4693	27.25	12880	12980	12830	16730	9010	12870	12899.55	0.29	0	-2490	13143	13006	12833	12696	12523	13075	12765	73	3860	500	7970	10	1	14489416	1871	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-71.31	2095	20160426	516.23	45000	-71.31	20240313	12420	3.95	20241002	45000	-71.31	20240313	12420	3.95	20241002	0.61	N	036220	500	73 억		42219	N	N	0	N	00	N
24	20241029	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	40	2	0.31	36110430	2798	16.25	12880	12980	12860	16730	9010	12870	12905.80	0.29	0	-1665	13143	13006	12833	12696	12523	13075	12765	73	3860	500	7970	10	1	14489416	1871	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-71.31	2095	20160426	516.23	45000	-71.31	20240313	12420	3.95	20241002	45000	-71.31	20240313	12420	3.95	20241002	0.61	N	036220	500	73 억		42219	N	N	0	N	00	N
25	20241028	160443	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	220	2	1.74	221085500	17222	190.17	12740	12970	12660	16440	8860	12650	12837.27	0.26	0	4805	13036	12842	12716	12522	12396	12940	12620	73	3790	500	7840	10	1	14489416	1865	0.00	0.00	12	0.12	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	0.60	N	036220	500	73 억		37420	N	N	0	N	00	N
26	20241028	150445	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	230	2	1.82	212473590	16553	182.78	12740	12970	12660	16440	8860	12650	12835.96	0.26	0	4659	13036	12842	12716	12522	12396	12940	12620	73	3790	500	7840	10	1	14489416	1866	0.00	0.00	12	0.11	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	0.60	N	036220	500	73 억		37420	N	N	0	N	00	N
27	20241028	140448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	180	2	1.42	143212440	11158	123.21	12740	12970	12660	16440	8860	12650	12834.96	0.26	0	81	13036	12842	12716	12522	12396	12940	12620	73	3790	500	7840	10	1	14489416	1859	0.00	0.00	12	0.08	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		37420	N	N	0	N	00	N
28	20241028	130444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	250	2	1.98	116938680	9109	100.59	12740	12970	12660	16440	8860	12650	12837.71	0.26	0	-431	13036	12842	12716	12522	12396	12940	12620	73	3790	500	7840	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	0.60	N	036220	500	73 억		37420	N	N	0	N	00	N
29	20241028	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	180	2	1.42	104983580	8180	90.33	12740	12970	12660	16440	8860	12650	12834.18	0.26	0	-690	13036	12842	12716	12522	12396	12940	12620	73	3790	500	7840	10	1	14489416	1859	0.00	0.00	12	0.06	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		37420	N	N	0	N	00	N
30	20241028	110410	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	190	2	1.50	39434430	3094	34.17	12740	12850	12660	16440	8860	12650	12745.45	0.26	0	497	13036	12842	12716	12522	12396	12940	12620	73	3790	500	7840	10	1	14489416	1860	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-71.47	2095	20160426	512.89	45000	-71.47	20240313	12420	3.38	20241002	45000	-71.47	20240313	12420	3.38	20241002	0.60	N	036220	500	73 억		37420	N	N	0	N	00	N
31	20241028	100442	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	110	2	0.87	25488090	2004	22.13	12740	12780	12660	16440	8860	12650	12718.61	0.26	0	131	13036	12842	12716	12522	12396	12940	12620	73	3790	500	7840	10	1	14489416	1849	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-71.64	2095	20160426	509.07	45000	-71.64	20240313	12420	2.74	20241002	45000	-71.64	20240313	12420	2.74	20241002	0.60	N	036220	500	73 억		37420	N	N	0	N	00	N
32	20241028	090442	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	100	2	0.79	5427300	426	4.70	12740	12750	12730	16440	8860	12650	12740.14	0.26	0	-278	13036	12842	12716	12522	12396	12940	12620	73	3790	500	7840	10	1	14489416	1847	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-71.67	2095	20160426	508.59	45000	-71.67	20240313	12420	2.66	20241002	45000	-71.67	20240313	12420	2.66	20241002	0.60	N	036220	500	73 억		37420	N	N	0	N	00	N
33	20241025	160442	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	-20	5	-0.16	112957960	8925	51.01	12590	12910	12590	16470	8870	12670	12656.35	0.26	0	197	12916	12792	12686	12562	12456	12855	12625	73	3800	500	7850	10	1	14489416	1833	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-71.89	2095	20160426	503.82	45000	-71.89	20240313	12420	1.85	20241002	45000	-71.89	20240313	12420	1.85	20241002	0.61	N	036220	500	73 억		37223	N	N	0	N	00	N
34	20241025	150446	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	70	2	0.55	97455520	7700	44.01	12590	12910	12590	16470	8870	12670	12656.56	0.26	0	220	12916	12792	12686	12562	12456	12855	12625	73	3800	500	7850	10	1	14489416	1846	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-71.69	2095	20160426	508.11	45000	-71.69	20240313	12420	2.58	20241002	45000	-71.69	20240313	12420	2.58	20241002	0.61	N	036220	500	73 억		37223	N	N	0	N	00	N
35	20241025	140444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-40	5	-0.32	78253690	6186	35.36	12590	12910	12590	16470	8870	12670	12650.13	0.26	0	249	12916	12792	12686	12562	12456	12855	12625	73	3800	500	7850	10	1	14489416	1830	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-71.93	2095	20160426	502.86	45000	-71.93	20240313	12420	1.69	20241002	45000	-71.93	20240313	12420	1.69	20241002	0.61	N	036220	500	73 억		37223	N	N	0	N	00	N
36	20241025	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	10	2	0.08	62124100	4912	28.08	12590	12910	12590	16470	8870	12670	12647.41	0.26	0	260	12916	12792	12686	12562	12456	12855	12625	73	3800	500	7850	10	1	14489416	1837	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-71.82	2095	20160426	505.25	45000	-71.82	20240313	12420	2.09	20241002	45000	-71.82	20240313	12420	2.09	20241002	0.61	N	036220	500	73 억		37223	N	N	0	N	00	N
37	20241025	120446	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	0	3	0.00	53071820	4197	23.99	12590	12910	12590	16470	8870	12670	12645.18	0.26	0	162	12916	12792	12686	12562	12456	12855	12625	73	3800	500	7850	10	1	14489416	1836	0.00	0.00	12	0.03	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	0.61	N	036220	500	73 억		37223	N	N	0	N	00	N
38	20241025	110442	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-50	5	-0.39	33785630	2670	15.26	12590	12910	12590	16470	8870	12670	12653.79	0.26	0	237	12916	12792	12686	12562	12456	12855	12625	73	3800	500	7850	10	1	14489416	1829	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-71.96	2095	20160426	502.39	45000	-71.96	20240313	12420	1.61	20241002	45000	-71.96	20240313	12420	1.61	20241002	0.61	N	036220	500	73 억		37223	N	N	0	N	00	N
39	20241025	100444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	0	3	0.00	19523540	1541	8.81	12590	12910	12590	16470	8870	12670	12669.40	0.26	0	42	12916	12792	12686	12562	12456	12855	12625	73	3800	500	7850	10	1	14489416	1836	0.00	0.00	12	0.01	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	0.61	N	036220	500	73 억		37223	N	N	0	N	00	N
40	20241025	090444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	20	2	0.16	4409800	348	1.99	12590	12910	12590	16470	8870	12670	12671.84	0.26	0	-242	12916	12792	12686	12562	12456	12855	12625	73	3800	500	7850	10	1	14489416	1839	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-71.80	2095	20160426	505.73	45000	-71.80	20240313	12420	2.17	20241002	45000	-71.80	20240313	12420	2.17	20241002	0.61	N	036220	500	73 억		37223	N	N	0	N	00	N
41	20241024	160436	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-20	5	-0.16	220349110	17441	124.90	12600	12810	12580	16490	8890	12690	12633.97	0.26	0	-893	13096	12892	12746	12542	12396	12995	12645	73	3800	500	7860	10	1	14489416	1836	0.00	0.00	12	0.12	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	0.65	N	036220	500	73 억		38116	N	N	0	N	00	N
42	20241024	150439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-30	5	-0.24	209438860	16579	118.73	12600	12810	12580	16490	8890	12690	12632.78	0.26	0	-805	13096	12892	12746	12542	12396	12995	12645	73	3800	500	7860	10	1	14489416	1834	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-71.87	2095	20160426	504.30	45000	-71.87	20240313	12420	1.93	20241002	45000	-71.87	20240313	12420	1.93	20241002	0.65	N	036220	500	73 억		38116	N	N	0	N	00	N
43	20241024	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	-40	5	-0.32	133005890	10529	75.40	12600	12810	12580	16490	8890	12690	12632.34	0.26	0	-2229	13096	12892	12746	12542	12396	12995	12645	73	3800	500	7860	10	1	14489416	1833	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-71.89	2095	20160426	503.82	45000	-71.89	20240313	12420	1.85	20241002	45000	-71.89	20240313	12420	1.85	20241002	0.65	N	036220	500	73 억		38116	N	N	0	N	00	N
44	20241024	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	-100	5	-0.79	113393820	8974	64.27	12600	12810	12590	16490	8890	12690	12635.82	0.26	0	-2161	13096	12892	12746	12542	12396	12995	12645	73	3800	500	7860	10	1	14489416	1824	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-72.02	2095	20160426	500.95	45000	-72.02	20240313	12420	1.37	20241002	45000	-72.02	20240313	12420	1.37	20241002	0.65	N	036220	500	73 억		38116	N	N	0	N	00	N
45	20241024	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	-50	5	-0.39	67961050	5376	38.50	12600	12810	12600	16490	8890	12690	12641.56	0.26	0	-251	13096	12892	12746	12542	12396	12995	12645	73	3800	500	7860	10	1	14489416	1831	0.00	0.00	12	0.04	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	0.65	N	036220	500	73 억		38116	N	N	0	N	00	N
46	20241024	110441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	0	3	0.00	35506200	2810	20.12	12600	12810	12600	16490	8890	12690	12635.66	0.26	0	-300	13096	12892	12746	12542	12396	12995	12645	73	3800	500	7860	10	1	14489416	1839	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-71.80	2095	20160426	505.73	45000	-71.80	20240313	12420	2.17	20241002	45000	-71.80	20240313	12420	2.17	20241002	0.65	N	036220	500	73 억		38116	N	N	0	N	00	N
47	20241024	100442	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	0	3	0.00	21041000	1667	11.94	12600	12810	12600	16490	8890	12690	12622.08	0.26	0	-280	13096	12892	12746	12542	12396	12995	12645	73	3800	500	7860	10	1	14489416	1839	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-71.80	2095	20160426	505.73	45000	-71.80	20240313	12420	2.17	20241002	45000	-71.80	20240313	12420	2.17	20241002	0.65	N	036220	500	73 억		38116	N	N	0	N	00	N
48	20241024	090514	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	60	2	0.47	3558330	282	2.02	12600	12810	12600	16490	8890	12690	12618.19	0.26	0	-24	13096	12892	12746	12542	12396	12995	12645	73	3800	500	7860	10	1	14489416	1847	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-71.67	2095	20160426	508.59	45000	-71.67	20240313	12420	2.66	20241002	45000	-71.67	20240313	12420	2.66	20241002	0.65	N	036220	500	73 억		38116	N	N	0	N	00	N
49	20241023	160440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-40	5	-0.31	176516690	13897	54.23	12600	12950	12600	16540	8920	12730	12701.78	0.26	0	86	13230	12980	12800	12550	12370	12890	12460	73	3810	500	7890	10	1	14489416	1839	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-71.80	2095	20160426	505.73	45000	-71.80	20240313	12420	2.17	20241002	45000	-71.80	20240313	12420	2.17	20241002	0.64	N	036220	500	73 억		38030	N	N	0	N	00	N
50	20241023	150447	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	10	2	0.08	139647540	10993	42.89	12600	12950	12600	16540	8920	12730	12703.31	0.26	0	538	13230	12980	12800	12550	12370	12890	12460	73	3810	500	7890	10	1	14489416	1846	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-71.69	2095	20160426	508.11	45000	-71.69	20240313	12420	2.58	20241002	45000	-71.69	20240313	12420	2.58	20241002	0.64	N	036220	500	73 억		38030	N	N	0	N	00	N
51	20241023	140448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	40	2	0.31	133991260	10549	41.16	12600	12950	12600	16540	8920	12730	12701.80	0.26	0	425	13230	12980	12800	12550	12370	12890	12460	73	3810	500	7890	10	1	14489416	1850	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-71.62	2095	20160426	509.55	45000	-71.62	20240313	12420	2.82	20241002	45000	-71.62	20240313	12420	2.82	20241002	0.64	N	036220	500	73 억		38030	N	N	0	N	00	N
52	20241023	130442	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	70	2	0.55	104654420	8240	32.15	12600	12950	12600	16540	8920	12730	12700.78	0.26	0	362	13230	12980	12800	12550	12370	12890	12460	73	3810	500	7890	10	1	14489416	1855	0.00	0.00	12	0.06	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	0.64	N	036220	500	73 억		38030	N	N	0	N	00	N
53	20241023	120440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	50	2	0.39	92750510	7309	28.52	12600	12850	12600	16540	8920	12730	12689.90	0.26	0	458	13230	12980	12800	12550	12370	12890	12460	73	3810	500	7890	10	1	14489416	1852	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-71.60	2095	20160426	510.02	45000	-71.60	20240313	12420	2.90	20241002	45000	-71.60	20240313	12420	2.90	20241002	0.64	N	036220	500	73 억		38030	N	N	0	N	00	N
54	20241023	110439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-50	5	-0.39	74427920	5866	22.89	12600	12850	12600	16540	8920	12730	12688.02	0.26	0	26	13230	12980	12800	12550	12370	12890	12460	73	3810	500	7890	10	1	14489416	1837	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-71.82	2095	20160426	505.25	45000	-71.82	20240313	12420	2.09	20241002	45000	-71.82	20240313	12420	2.09	20241002	0.64	N	036220	500	73 억		38030	N	N	0	N	00	N
55	20241023	100440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	50	2	0.39	44648500	3517	13.72	12600	12850	12600	16540	8920	12730	12695.05	0.26	0	1409	13230	12980	12800	12550	12370	12890	12460	73	3810	500	7890	10	1	14489416	1852	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-71.60	2095	20160426	510.02	45000	-71.60	20240313	12420	2.90	20241002	45000	-71.60	20240313	12420	2.90	20241002	0.64	N	036220	500	73 억		38030	N	N	0	N	00	N
56	20241023	090440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	-80	5	-0.63	4635320	367	1.43	12600	12850	12600	16540	8920	12730	12630.30	0.26	0	93	13230	12980	12800	12550	12370	12890	12460	73	3810	500	7890	10	1	14489416	1833	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-71.89	2095	20160426	503.82	45000	-71.89	20240313	12420	1.85	20241002	45000	-71.89	20240313	12420	1.85	20241002	0.64	N	036220	500	73 억		38030	N	N	0	N	00	N
57	20241022	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	-320	5	-2.45	326616660	25608	155.36	12920	13050	12620	16960	9140	13050	12754.48	0.28	0	-2663	13616	13332	13166	12882	12716	13475	13025	73	3910	500	8090	10	1	14489416	1845	0.00	0.00	12	0.18	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	0.72	N	036220	500	73 억		40693	N	N	0	N	00	N
58	20241022	150441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-330	5	-2.53	309330210	24247	147.10	12920	13050	12620	16960	9140	13050	12757.46	0.28	0	-2486	13616	13332	13166	12882	12716	13475	13025	73	3910	500	8090	10	1	14489416	1843	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-71.73	2095	20160426	507.16	45000	-71.73	20240313	12420	2.42	20241002	45000	-71.73	20240313	12420	2.42	20241002	0.72	N	036220	500	73 억		40693	N	N	0	N	00	N
59	20241022	140441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	-400	5	-3.07	258086590	20191	122.50	12920	13050	12620	16960	9140	13050	12782.26	0.28	0	-2842	13616	13332	13166	12882	12716	13475	13025	73	3910	500	8090	10	1	14489416	1833	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-71.89	2095	20160426	503.82	45000	-71.89	20240313	12420	1.85	20241002	45000	-71.89	20240313	12420	1.85	20241002	0.72	N	036220	500	73 억		40693	N	N	0	N	00	N
60	20241022	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-300	5	-2.30	221876850	17338	105.19	12920	13050	12620	16960	9140	13050	12797.14	0.28	0	-3286	13616	13332	13166	12882	12716	13475	13025	73	3910	500	8090	10	1	14489416	1847	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-71.67	2095	20160426	508.59	45000	-71.67	20240313	12420	2.66	20241002	45000	-71.67	20240313	12420	2.66	20241002	0.72	N	036220	500	73 억		40693	N	N	0	N	00	N
61	20241022	120440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-250	5	-1.92	202497430	15811	95.92	12920	13050	12680	16960	9140	13050	12807.38	0.28	0	-3494	13616	13332	13166	12882	12716	13475	13025	73	3910	500	8090	10	1	14489416	1855	0.00	0.00	12	0.11	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	0.72	N	036220	500	73 억		40693	N	N	0	N	00	N
62	20241022	110437	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	-200	5	-1.53	185320600	14472	87.80	12920	13050	12680	16960	9140	13050	12805.46	0.28	0	-4103	13616	13332	13166	12882	12716	13475	13025	73	3910	500	8090	10	1	14489416	1862	0.00	0.00	12	0.10	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	0.72	N	036220	500	73 억		40693	N	N	0	N	00	N
63	20241022	100438	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-330	5	-2.53	108677980	8473	51.40	12920	13050	12720	16960	9140	13050	12826.39	0.28	0	-2457	13616	13332	13166	12882	12716	13475	13025	73	3910	500	8090	10	1	14489416	1843	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-71.73	2095	20160426	507.16	45000	-71.73	20240313	12420	2.42	20241002	45000	-71.73	20240313	12420	2.42	20241002	0.72	N	036220	500	73 억		40693	N	N	0	N	00	N
64	20241022	090438	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-60	5	-0.46	3450890	267	1.62	12920	13050	12920	16960	9140	13050	12924.68	0.28	0	81	13616	13332	13166	12882	12716	13475	13025	73	3910	500	8090	10	1	14489416	1882	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-71.13	2095	20160426	520.05	45000	-71.13	20240313	12420	4.59	20241002	45000	-71.13	20240313	12420	4.59	20241002	0.72	N	036220	500	73 억		40693	N	N	0	N	00	N
65	20241021	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-180	5	-1.36	210479570	16074	31.80	13000	13450	13000	17190	9270	13230	13094.81	0.30	0	-3101	13896	13562	13306	12972	12716	13730	13140	73	3960	500	8200	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	12420	5.07	20241002	45000	-71.00	20240313	12420	5.07	20241002	0.73	N	036220	500	73 억		43757	N	N	0	N	00	N
66	20241021	150437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-60	5	-0.45	202458290	15460	30.58	13000	13450	13000	17190	9270	13230	13095.62	0.30	0	-2817	13896	13562	13306	12972	12716	13730	13140	73	3960	500	8200	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	12420	6.04	20241002	45000	-70.73	20240313	12420	6.04	20241002	0.73	N	036220	500	73 억		43757	N	N	0	N	00	N
67	20241021	140439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	-20	5	-0.15	171572360	13107	25.93	13000	13450	13000	17190	9270	13230	13090.13	0.30	0	-2562	13896	13562	13306	12972	12716	13730	13140	73	3960	500	8200	10	1	14489416	1914	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.64	2095	20160426	530.55	45000	-70.64	20240313	12420	6.36	20241002	45000	-70.64	20240313	12420	6.36	20241002	0.73	N	036220	500	73 억		43757	N	N	0	N	00	N
68	20241021	130437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-120	5	-0.91	169722370	12967	25.65	13000	13450	13000	17190	9270	13230	13088.79	0.30	0	-2520	13896	13562	13306	12972	12716	13730	13140	73	3960	500	8200	10	1	14489416	1900	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.87	2095	20160426	525.78	45000	-70.87	20240313	12420	5.56	20241002	45000	-70.87	20240313	12420	5.56	20241002	0.73	N	036220	500	73 억		43757	N	N	0	N	00	N
69	20241021	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-150	5	-1.13	148108910	11319	22.39	13000	13450	13000	17190	9270	13230	13084.98	0.30	0	-2230	13896	13562	13306	12972	12716	13730	13140	73	3960	500	8200	10	1	14489416	1895	0.00	0.00	12	0.08	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	0.73	N	036220	500	73 억		43757	N	N	0	N	00	N
70	20241021	110434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-200	5	-1.51	122836690	9378	18.55	13000	13450	13000	17190	9270	13230	13098.39	0.30	0	-2444	13896	13562	13306	12972	12716	13730	13140	73	3960	500	8200	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	0.73	N	036220	500	73 억		43757	N	N	0	N	00	N
71	20241021	100437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-200	5	-1.51	102023160	7784	15.40	13000	13450	13000	17190	9270	13230	13106.78	0.30	0	-1858	13896	13562	13306	12972	12716	13730	13140	73	3960	500	8200	10	1	14489416	1888	0.00	0.00	12	0.05	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	0.73	N	036220	500	73 억		43757	N	N	0	N	00	N
72	20241021	090435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	10	2	0.08	22336150	1700	3.36	13000	13450	13000	17190	9270	13230	13138.91	0.30	0	-790	13896	13562	13306	12972	12716	13730	13140	73	3960	500	8200	10	1	14489416	1918	0.00	0.00	12	0.01	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	0.73	N	036220	500	73 억		43757	N	N	0	N	00	N
73	20241018	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	110	2	0.84	675511330	50552	389.04	13120	13640	13050	17050	9190	13120	13362.70	0.27	0	4019	13380	13250	13130	13000	12880	13190	12940	73	3930	500	8130	10	1	14489416	1917	0.00	0.00	12	0.35	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	0.73	N	036220	500	73 억		39769	N	N	0	N	00	N
74	20241018	150444	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	160	2	1.22	640046100	47877	368.45	13120	13640	13050	17050	9190	13120	13368.55	0.27	0	3557	13380	13250	13130	13000	12880	13190	12940	73	3930	500	8130	10	1	14489416	1924	0.00	0.00	12	0.33	0.00	0.00	45000	20240313	-70.49	2095	20160426	533.89	45000	-70.49	20240313	12420	6.92	20241002	45000	-70.49	20240313	12420	6.92	20241002	0.73	N	036220	500	73 억		39769	N	N	0	N	00	N
75	20241018	140449	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	140	2	1.07	583522310	43609	335.61	13120	13640	13050	17050	9190	13120	13380.78	0.27	0	3142	13380	13250	13130	13000	12880	13190	12940	73	3930	500	8130	10	1	14489416	1921	0.00	0.00	12	0.30	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	0.73	N	036220	500	73 억		39769	N	N	0	N	00	N
76	20241018	130437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	170	2	1.30	516353170	38519	296.44	13120	13640	13050	17050	9190	13120	13405.16	0.27	0	2368	13380	13250	13130	13000	12880	13190	12940	73	3930	500	8130	10	1	14489416	1926	0.00	0.00	12	0.27	0.00	0.00	45000	20240313	-70.47	2095	20160426	534.37	45000	-70.47	20240313	12420	7.00	20241002	45000	-70.47	20240313	12420	7.00	20241002	0.73	N	036220	500	73 억		39769	N	N	0	N	00	N
77	20241018	120442	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	220	2	1.68	500413880	37323	287.23	13120	13640	13050	17050	9190	13120	13407.65	0.27	0	2915	13380	13250	13130	13000	12880	13190	12940	73	3930	500	8130	10	1	14489416	1933	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-70.36	2095	20160426	536.75	45000	-70.36	20240313	12420	7.41	20241002	45000	-70.36	20240313	12420	7.41	20241002	0.73	N	036220	500	73 억		39769	N	N	0	N	00	N
78	20241018	110440	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	280	2	2.13	428038450	31927	245.71	13120	13640	13050	17050	9190	13120	13406.79	0.27	0	4844	13380	13250	13130	13000	12880	13190	12940	73	3930	500	8130	10	1	14489416	1942	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-70.22	2095	20160426	539.62	45000	-70.22	20240313	12420	7.89	20241002	45000	-70.22	20240313	12420	7.89	20241002	0.73	N	036220	500	73 억		39769	N	N	0	N	00	N
79	20241018	100436	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	270	2	2.06	251768930	18846	145.04	13120	13560	13050	17050	9190	13120	13359.28	0.27	0	3965	13380	13250	13130	13000	12880	13190	12940	73	3930	500	8130	10	1	14489416	1940	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-70.24	2095	20160426	539.14	45000	-70.24	20240313	12420	7.81	20241002	45000	-70.24	20240313	12420	7.81	20241002	0.73	N	036220	500	73 억		39769	N	N	0	N	00	N
80	20241018	090437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	80	2	0.61	2219920	169	1.30	13120	13200	13120	17050	9190	13120	13135.62	0.27	0	-106	13380	13250	13130	13000	12880	13190	12940	73	3930	500	8130	10	1	14489416	1913	0.00	0.00	12	0.00	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	0.73	N	036220	500	73 억		39769	N	N	0	N	00	N
81	20241017	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-240	5	-1.80	169062340	12900	40.05	13250	13260	13010	17360	9360	13360	13105.61	0.27	0	928	13853	13606	13463	13216	13073	13535	13145	73	4000	500	8280	10	1	14489416	1901	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.84	2095	20160426	526.25	45000	-70.84	20240313	12420	5.64	20241002	45000	-70.84	20240313	12420	5.64	20241002	0.68	N	036220	500	73 억		38841	N	N	0	N	00	N
82	20241017	150436	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-240	5	-1.80	164975990	12589	39.08	13250	13260	13010	17360	9360	13360	13104.77	0.27	0	974	13853	13606	13463	13216	13073	13535	13145	73	4000	500	8280	10	1	14489416	1901	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.84	2095	20160426	526.25	45000	-70.84	20240313	12420	5.64	20241002	45000	-70.84	20240313	12420	5.64	20241002	0.68	N	036220	500	73 억		38841	N	N	0	N	00	N
83	20241017	140437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-140	5	-1.05	155500160	11867	36.84	13250	13260	13010	17360	9360	13360	13103.58	0.27	0	1057	13853	13606	13463	13216	13073	13535	13145	73	4000	500	8280	10	1	14489416	1916	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-70.62	2095	20160426	531.03	45000	-70.62	20240313	12420	6.44	20241002	45000	-70.62	20240313	12420	6.44	20241002	0.68	N	036220	500	73 억		38841	N	N	0	N	00	N
84	20241017	130435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-180	5	-1.35	143469480	10954	34.01	13250	13260	13010	17360	9360	13360	13097.45	0.27	0	930	13853	13606	13463	13216	13073	13535	13145	73	4000	500	8280	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	0.68	N	036220	500	73 억		38841	N	N	0	N	00	N
85	20241017	120437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-110	5	-0.82	131583590	10053	31.21	13250	13260	13010	17360	9360	13360	13088.99	0.27	0	295	13853	13606	13463	13216	13073	13535	13145	73	4000	500	8280	10	1	14489416	1920	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-70.56	2095	20160426	532.46	45000	-70.56	20240313	12420	6.68	20241002	45000	-70.56	20240313	12420	6.68	20241002	0.68	N	036220	500	73 억		38841	N	N	0	N	00	N
86	20241017	110437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-260	5	-1.95	121542840	9291	28.84	13250	13260	13010	17360	9360	13360	13081.78	0.27	0	323	13853	13606	13463	13216	13073	13535	13145	73	4000	500	8280	10	1	14489416	1898	0.00	0.00	12	0.06	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	0.68	N	036220	500	73 억		38841	N	N	0	N	00	N
87	20241017	100439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-330	5	-2.47	80672180	6159	19.12	13250	13260	13020	17360	9360	13360	13098.26	0.27	0	-171	13853	13606	13463	13216	13073	13535	13145	73	4000	500	8280	10	1	14489416	1888	0.00	0.00	12	0.04	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	0.68	N	036220	500	73 억		38841	N	N	0	N	00	N
88	20241017	090434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	-100	5	-0.75	5440730	411	1.28	13250	13260	13190	17360	9360	13360	13237.79	0.27	0	-97	13853	13606	13463	13216	13073	13535	13145	73	4000	500	8280	10	1	14489416	1921	0.00	0.00	12	0.00	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	0.68	N	036220	500	73 억		38841	N	N	0	N	00	N
89	20241016	160433	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-80	5	-0.60	431677530	31944	27.18	13600	13710	13320	17470	9410	13440	13513.93	0.31	0	-5922	14993	14216	13553	12776	12113	14605	13165	73	4030	500	8330	10	1	14489416	1936	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-70.31	2095	20160426	537.71	45000	-70.31	20240313	12420	7.57	20241002	45000	-70.31	20240313	12420	7.57	20241002	0.68	N	036220	500	73 억		44328	N	N	0	N	00	N
90	20241016	150436	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	-70	5	-0.52	420865570	31135	26.49	13600	13710	13320	17470	9410	13440	13517.82	0.31	0	-5922	14993	14216	13553	12776	12113	14605	13165	73	4030	500	8330	10	1	14489416	1937	0.00	0.00	12	0.21	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	0.68	N	036220	500	73 억		44328	N	N	0	N	00	N
91	20241016	140435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	0	3	0.00	388786460	28740	24.45	13600	13710	13320	17470	9410	13440	13528.18	0.31	0	-5627	14993	14216	13553	12776	12113	14605	13165	73	4030	500	8330	10	1	14489416	1947	0.00	0.00	12	0.20	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	0.68	N	036220	500	73 억		44328	N	N	0	N	00	N
92	20241016	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-120	5	-0.89	378425650	27966	23.79	13600	13710	13320	17470	9410	13440	13532.14	0.31	0	-5402	14993	14216	13553	12776	12113	14605	13165	73	4030	500	8330	10	1	14489416	1930	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-70.40	2095	20160426	535.80	45000	-70.40	20240313	12420	7.25	20241002	45000	-70.40	20240313	12420	7.25	20241002	0.68	N	036220	500	73 억		44328	N	N	0	N	00	N
93	20241016	120434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	90	2	0.67	351724840	25975	22.10	13600	13710	13350	17470	9410	13440	13541.50	0.31	0	-5098	14993	14216	13553	12776	12113	14605	13165	73	4030	500	8330	10	1	14489416	1960	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-69.93	2095	20160426	545.82	45000	-69.93	20240313	12420	8.94	20241002	45000	-69.93	20240313	12420	8.94	20241002	0.68	N	036220	500	73 억		44328	N	N	0	N	00	N
94	20241016	110433	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-40	5	-0.30	321621490	23743	20.20	13600	13710	13350	17470	9410	13440	13546.64	0.31	0	-4759	14993	14216	13553	12776	12113	14605	13165	73	4030	500	8330	10	1	14489416	1942	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-70.22	2095	20160426	539.62	45000	-70.22	20240313	12420	7.89	20241002	45000	-70.22	20240313	12420	7.89	20241002	0.68	N	036220	500	73 억		44328	N	N	0	N	00	N
95	20241016	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	40	2	0.30	215088520	15861	13.49	13600	13710	13350	17470	9410	13440	13562.02	0.31	0	-1402	14993	14216	13553	12776	12113	14605	13165	73	4030	500	8330	10	1	14489416	1953	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-70.04	2095	20160426	543.44	45000	-70.04	20240313	12420	8.53	20241002	45000	-70.04	20240313	12420	8.53	20241002	0.68	N	036220	500	73 억		44328	N	N	0	N	00	N
96	20241016	090434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	120	2	0.89	45392670	3362	2.86	13600	13600	13350	17470	9410	13440	13504.63	0.31	0	-1603	14993	14216	13553	12776	12113	14605	13165	73	4030	500	8330	10	1	14489416	1965	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-69.87	2095	20160426	547.26	45000	-69.87	20240313	12420	9.18	20241002	45000	-69.87	20240313	12420	9.18	20241002	0.68	N	036220	500	73 억		44328	N	N	0	N	00	N
97	20241015	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	550	2	4.27	1591572350	117239	793.50	13030	14330	12890	16750	9030	12890	13575.59	0.26	0	7357	13123	13006	12853	12736	12583	13065	12795	73	3860	500	7990	10	1	14489416	1947	0.00	0.00	12	0.81	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	0.71	N	036220	500	73 억		37335	N	N	0	N	00	N
98	20241015	150435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	460	2	3.57	1551655430	114259	773.33	13030	14330	12890	16750	9030	12890	13580.16	0.26	0	6977	13123	13006	12853	12736	12583	13065	12795	73	3860	500	7990	10	1	14489416	1934	0.00	0.00	12	0.79	0.00	0.00	45000	20240313	-70.33	2095	20160426	537.23	45000	-70.33	20240313	12420	7.49	20241002	45000	-70.33	20240313	12420	7.49	20241002	0.71	N	036220	500	73 억		37335	N	N	0	N	00	N
99	20241015	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	430	2	3.34	324604890	24763	167.60	13030	13320	12890	16750	9030	12890	13108.46	0.26	0	8491	13123	13006	12853	12736	12583	13065	12795	73	3860	500	7990	10	1	14489416	1930	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-70.40	2095	20160426	535.80	45000	-70.40	20240313	12420	7.25	20241002	45000	-70.40	20240313	12420	7.25	20241002	0.71	N	036220	500	73 억		37335	N	N	0	N	00	N
100	20241015	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	400	2	3.10	284161920	21711	146.94	13030	13300	12890	16750	9030	12890	13088.38	0.26	0	8202	13123	13006	12853	12736	12583	13065	12795	73	3860	500	7990	10	1	14489416	1926	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-70.47	2095	20160426	534.37	45000	-70.47	20240313	12420	7.00	20241002	45000	-70.47	20240313	12420	7.00	20241002	0.71	N	036220	500	73 억		37335	N	N	0	N	00	N
101	20241015	120433	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	140	2	1.09	175391430	13439	90.96	13030	13180	12890	16750	9030	12890	13050.93	0.26	0	4895	13123	13006	12853	12736	12583	13065	12795	73	3860	500	7990	10	1	14489416	1888	0.00	0.00	12	0.09	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	0.71	N	036220	500	73 억		37335	N	N	0	N	00	N
102	20241015	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	180	2	1.40	170162620	13038	88.24	13030	13180	12890	16750	9030	12890	13051.28	0.26	0	4822	13123	13006	12853	12736	12583	13065	12795	73	3860	500	7990	10	1	14489416	1894	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-70.96	2095	20160426	523.87	45000	-70.96	20240313	12420	5.23	20241002	45000	-70.96	20240313	12420	5.23	20241002	0.71	N	036220	500	73 억		37335	N	N	0	N	00	N
103	20241015	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	160	2	1.24	129587260	9924	67.17	13030	13180	12890	16750	9030	12890	13057.97	0.26	0	4677	13123	13006	12853	12736	12583	13065	12795	73	3860	500	7990	10	1	14489416	1891	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-71.00	2095	20160426	522.91	45000	-71.00	20240313	12420	5.07	20241002	45000	-71.00	20240313	12420	5.07	20241002	0.71	N	036220	500	73 억		37335	N	N	0	N	00	N
104	20241015	090433	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	240	2	1.86	36954470	2837	19.20	13030	13130	12890	16750	9030	12890	13025.90	0.26	0	1543	13123	13006	12853	12736	12583	13065	12795	73	3860	500	7990	10	1	14489416	1902	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-70.82	2095	20160426	526.73	45000	-70.82	20240313	12420	5.72	20241002	45000	-70.82	20240313	12420	5.72	20241002	0.71	N	036220	500	73 억		37335	N	N	0	N	00	N
105	20241014	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	110	2	0.86	187934600	14625	95.69	12780	12970	12700	16610	8950	12780	12850.09	0.27	0	-1875	13260	13020	12840	12600	12420	13140	12720	73	3830	500	7920	10	1	14489416	1868	0.00	0.00	12	0.10	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	0.73	N	036220	500	73 억		39228	N	N	0	N	00	N
106	20241014	150429	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	40	2	0.31	158676800	12346	80.78	12780	12970	12700	16610	8950	12780	12852.49	0.27	0	-1955	13260	13020	12840	12600	12420	13140	12720	73	3830	500	7920	10	1	14489416	1858	0.00	0.00	12	0.09	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	0.73	N	036220	500	73 억		39228	N	N	0	N	00	N
107	20241014	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	60	2	0.47	142656720	11095	72.60	12780	12970	12700	16610	8950	12780	12857.75	0.27	0	-1949	13260	13020	12840	12600	12420	13140	12720	73	3830	500	7920	10	1	14489416	1860	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-71.47	2095	20160426	512.89	45000	-71.47	20240313	12420	3.38	20241002	45000	-71.47	20240313	12420	3.38	20241002	0.73	N	036220	500	73 억		39228	N	N	0	N	00	N
108	20241014	130429	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	140	2	1.10	125806780	9785	64.03	12780	12970	12700	16610	8950	12780	12857.11	0.27	0	-2075	13260	13020	12840	12600	12420	13140	12720	73	3830	500	7920	10	1	14489416	1872	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-71.29	2095	20160426	516.71	45000	-71.29	20240313	12420	4.03	20241002	45000	-71.29	20240313	12420	4.03	20241002	0.73	N	036220	500	73 억		39228	N	N	0	N	00	N
109	20241014	120421	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	140	2	1.10	107784350	8389	54.89	12780	12970	12700	16610	8950	12780	12848.30	0.27	0	-1462	13260	13020	12840	12600	12420	13140	12720	73	3830	500	7920	10	1	14489416	1872	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-71.29	2095	20160426	516.71	45000	-71.29	20240313	12420	4.03	20241002	45000	-71.29	20240313	12420	4.03	20241002	0.73	N	036220	500	73 억		39228	N	N	0	N	00	N
110	20241014	110426	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	170	2	1.33	97930850	7624	49.89	12780	12970	12700	16610	8950	12780	12845.07	0.27	0	-1422	13260	13020	12840	12600	12420	13140	12720	73	3830	500	7920	10	1	14489416	1876	0.00	0.00	12	0.05	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	0.73	N	036220	500	73 억		39228	N	N	0	N	00	N
111	20241014	100425	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	100	2	0.78	36479950	2842	18.60	12780	12970	12730	16610	8950	12780	12836.01	0.27	0	-1189	13260	13020	12840	12600	12420	13140	12720	73	3830	500	7920	10	1	14489416	1866	0.00	0.00	12	0.02	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	0.73	N	036220	500	73 억		39228	N	N	0	N	00	N
112	20241014	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	0	3	0.00	2709790	212	1.39	12780	12930	12780	16610	8950	12780	12782.03	0.27	0	-33	13260	13020	12840	12600	12420	13140	12720	73	3830	500	7920	10	1	14489416	1852	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-71.60	2095	20160426	510.02	45000	-71.60	20240313	12420	2.90	20241002	45000	-71.60	20240313	12420	2.90	20241002	0.73	N	036220	500	73 억		39228	N	N	0	N	00	N
113	20241011	160418	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	0	3	0.00	195706670	15228	102.04	12660	13080	12660	16610	8950	12780	12851.78	0.26	0	1558	13080	12930	12830	12680	12580	12905	12655	73	3830	500	7920	10	1	14489416	1852	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-71.60	2095	20160426	510.02	45000	-71.60	20240313	12420	2.90	20241002	45000	-71.60	20240313	12420	2.90	20241002	0.74	N	036220	500	73 억		37893	N	N	0	N	00	N
114	20241011	150424	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	100	2	0.78	183411050	14267	95.60	12660	13080	12660	16610	8950	12780	12855.61	0.26	0	1459	13080	12930	12830	12680	12580	12905	12655	73	3830	500	7920	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	0.74	N	036220	500	73 억		37893	N	N	0	N	00	N
115	20241011	140425	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	80	2	0.63	179335480	13950	93.48	12660	13080	12660	16610	8950	12780	12855.59	0.26	0	1558	13080	12930	12830	12680	12580	12905	12655	73	3830	500	7920	10	1	14489416	1863	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-71.42	2095	20160426	513.84	45000	-71.42	20240313	12420	3.54	20241002	45000	-71.42	20240313	12420	3.54	20241002	0.74	N	036220	500	73 억		37893	N	N	0	N	00	N
116	20241011	130426	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	50	2	0.39	145328840	11305	75.76	12660	13080	12660	16610	8950	12780	12855.27	0.26	0	-96	13080	12930	12830	12680	12580	12905	12655	73	3830	500	7920	10	1	14489416	1859	0.00	0.00	12	0.08	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	0.74	N	036220	500	73 억		37893	N	N	0	N	00	N
117	20241011	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	90	2	0.70	118202490	9182	61.53	12660	13080	12660	16610	8950	12780	12873.28	0.26	0	134	13080	12930	12830	12680	12580	12905	12655	73	3830	500	7920	10	1	14489416	1865	0.00	0.00	12	0.06	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	0.74	N	036220	500	73 억		37893	N	N	0	N	00	N
118	20241011	110422	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	100	2	0.78	110577070	8588	57.55	12660	13080	12660	16610	8950	12780	12875.77	0.26	0	159	13080	12930	12830	12680	12580	12905	12655	73	3830	500	7920	10	1	14489416	1866	0.00	0.00	12	0.06	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	0.74	N	036220	500	73 억		37893	N	N	0	N	00	N
119	20241011	100429	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	120	2	0.94	90858980	7058	47.30	12660	13080	12660	16610	8950	12780	12873.19	0.26	0	1076	13080	12930	12830	12680	12580	12905	12655	73	3830	500	7920	10	1	14489416	1869	0.00	0.00	12	0.05	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	0.74	N	036220	500	73 억		37893	N	N	0	N	00	N
120	20241011	090425	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	80	2	0.63	28521940	2233	14.96	12660	12970	12660	16610	8950	12780	12772.92	0.26	0	-341	13080	12930	12830	12680	12580	12905	12655	73	3830	500	7920	10	1	14489416	1863	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-71.42	2095	20160426	513.84	45000	-71.42	20240313	12420	3.54	20241002	45000	-71.42	20240313	12420	3.54	20241002	0.74	N	036220	500	73 억		37893	N	N	0	N	00	N
121	20241010	160433	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	0	3	0.00	190787180	14903	136.15	12780	12980	12730	16610	8950	12780	12801.96	0.26	0	544	13080	12930	12820	12670	12560	13005	12745	73	3830	500	7920	10	1	14489416	1852	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-71.60	2095	20160426	510.02	45000	-71.60	20240313	12420	2.90	20241002	45000	-71.60	20240313	12420	2.90	20241002	0.72	N	036220	500	73 억		37357	N	N	0	N	00	N
122	20241010	150439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	80	2	0.63	186248830	14548	132.91	12780	12980	12730	16610	8950	12780	12802.37	0.26	0	537	13080	12930	12820	12670	12560	13005	12745	73	3830	500	7920	10	1	14489416	1863	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-71.42	2095	20160426	513.84	45000	-71.42	20240313	12420	3.54	20241002	45000	-71.42	20240313	12420	3.54	20241002	0.72	N	036220	500	73 억		37357	N	N	0	N	00	N
123	20241010	140436	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	40	2	0.31	109640230	8573	78.32	12780	12980	12730	16610	8950	12780	12789.02	0.26	0	110	13080	12930	12820	12670	12560	13005	12745	73	3830	500	7920	10	1	14489416	1858	0.00	0.00	12	0.06	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	0.72	N	036220	500	73 억		37357	N	N	0	N	00	N
124	20241010	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	0	3	0.00	64502410	5039	46.04	12780	12980	12730	16610	8950	12780	12800.64	0.26	0	-884	13080	12930	12820	12670	12560	13005	12745	73	3830	500	7920	10	1	14489416	1852	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-71.60	2095	20160426	510.02	45000	-71.60	20240313	12420	2.90	20241002	45000	-71.60	20240313	12420	2.90	20241002	0.72	N	036220	500	73 억		37357	N	N	0	N	00	N
125	20241010	120435	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	0	3	0.00	49870340	3893	35.57	12780	12980	12730	16610	8950	12780	12810.26	0.26	0	-883	13080	12930	12820	12670	12560	13005	12745	73	3830	500	7920	10	1	14489416	1852	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-71.60	2095	20160426	510.02	45000	-71.60	20240313	12420	2.90	20241002	45000	-71.60	20240313	12420	2.90	20241002	0.72	N	036220	500	73 억		37357	N	N	0	N	00	N
126	20241010	110434	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	-10	5	-0.08	40556400	3164	28.91	12780	12980	12730	16610	8950	12780	12818.08	0.26	0	-619	13080	12930	12820	12670	12560	13005	12745	73	3830	500	7920	10	1	14489416	1850	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-71.62	2095	20160426	509.55	45000	-71.62	20240313	12420	2.82	20241002	45000	-71.62	20240313	12420	2.82	20241002	0.72	N	036220	500	73 억		37357	N	N	0	N	00	N
127	20241010	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	90	2	0.70	26205370	2043	18.66	12780	12980	12740	16610	8950	12780	12826.91	0.26	0	-415	13080	12930	12820	12670	12560	13005	12745	73	3830	500	7920	10	1	14489416	1865	0.00	0.00	12	0.01	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	0.72	N	036220	500	73 억		37357	N	N	0	N	00	N
128	20241010	090434	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	120	2	0.94	2429880	190	1.74	12780	12940	12780	16610	8950	12780	12788.84	0.26	0	-36	13080	12930	12820	12670	12560	13005	12745	73	3830	500	7920	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	0.72	N	036220	500	73 억		37357	N	N	0	N	00	N
129	20241008	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-120	5	-0.93	139911190	10934	108.42	12710	12970	12710	16770	9030	12900	12795.99	0.26	0	-55	13160	13030	12870	12740	12580	13095	12805	73	3870	500	7990	10	1	14489416	1852	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-71.60	2095	20160426	510.02	45000	-71.60	20240313	12420	2.90	20241002	45000	-71.60	20240313	12420	2.90	20241002	0.76	N	036220	500	73 억		37272	N	N	0	N	00	N
130	20241008	150435	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-90	5	-0.70	124137990	9701	96.19	12710	12970	12710	16770	9030	12900	12796.41	0.26	0	624	13160	13030	12870	12740	12580	13095	12805	73	3870	500	7990	10	1	14489416	1856	0.00	0.00	12	0.07	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	0.76	N	036220	500	73 억		37272	N	N	0	N	00	N
131	20241008	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-100	5	-0.78	115410360	9019	89.43	12710	12970	12710	16770	9030	12900	12796.36	0.26	0	934	13160	13030	12870	12740	12580	13095	12805	73	3870	500	7990	10	1	14489416	1855	0.00	0.00	12	0.06	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	0.76	N	036220	500	73 억		37272	N	N	0	N	00	N
132	20241008	130433	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	-110	5	-0.85	107564670	8406	83.35	12710	12970	12710	16770	9030	12900	12796.18	0.26	0	1031	13160	13030	12870	12740	12580	13095	12805	73	3870	500	7990	10	1	14489416	1853	0.00	0.00	12	0.06	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	0.76	N	036220	500	73 억		37272	N	N	0	N	00	N
133	20241008	120433	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-90	5	-0.70	103202940	8065	79.97	12710	12970	12710	16770	9030	12900	12796.40	0.26	0	1061	13160	13030	12870	12740	12580	13095	12805	73	3870	500	7990	10	1	14489416	1856	0.00	0.00	12	0.06	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	0.76	N	036220	500	73 억		37272	N	N	0	N	00	N
134	20241008	110432	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	-80	5	-0.62	55938690	4374	43.37	12710	12970	12710	16770	9030	12900	12788.91	0.26	0	1734	13160	13030	12870	12740	12580	13095	12805	73	3870	500	7990	10	1	14489416	1858	0.00	0.00	12	0.03	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	0.76	N	036220	500	73 억		37272	N	N	0	N	00	N
135	20241008	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	-60	5	-0.47	51973050	4064	40.30	12710	12970	12710	16770	9030	12900	12788.64	0.26	0	1823	13160	13030	12870	12740	12580	13095	12805	73	3870	500	7990	10	1	14489416	1860	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-71.47	2095	20160426	512.89	45000	-71.47	20240313	12420	3.38	20241002	45000	-71.47	20240313	12420	3.38	20241002	0.76	N	036220	500	73 억		37272	N	N	0	N	00	N
136	20241008	090432	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-100	5	-0.78	18112390	1425	14.13	12710	12900	12710	16770	9030	12900	12710.45	0.26	0	139	13160	13030	12870	12740	12580	13095	12805	73	3870	500	7990	10	1	14489416	1855	0.00	0.00	12	0.01	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	0.76	N	036220	500	73 억		37272	N	N	0	N	00	N
137	20241007	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	50	2	0.39	128062460	9966	46.26	12850	13000	12710	16700	9000	12850	12849.90	0.26	0	-747	13270	13060	12740	12530	12210	13165	12635	73	3850	500	7960	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	0.77	N	036220	500	73 억		38019	N	N	0	N	00	N
138	20241007	150420	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	30	2	0.23	110315110	8589	39.87	12850	13000	12710	16700	9000	12850	12843.77	0.26	0	-167	13270	13060	12740	12530	12210	13165	12635	73	3850	500	7960	10	1	14489416	1866	0.00	0.00	12	0.06	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	0.77	N	036220	500	73 억		38019	N	N	0	N	00	N
139	20241007	140439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	60	2	0.47	71009840	5522	25.63	12850	13000	12710	16700	9000	12850	12859.44	0.26	0	-216	13270	13060	12740	12530	12210	13165	12635	73	3850	500	7960	10	1	14489416	1871	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-71.31	2095	20160426	516.23	45000	-71.31	20240313	12420	3.95	20241002	45000	-71.31	20240313	12420	3.95	20241002	0.77	N	036220	500	73 억		38019	N	N	0	N	00	N
140	20241007	130424	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	20	2	0.16	58789180	4574	21.23	12850	13000	12710	16700	9000	12850	12852.90	0.26	0	-925	13270	13060	12740	12530	12210	13165	12635	73	3850	500	7960	10	1	14489416	1865	0.00	0.00	12	0.03	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	0.77	N	036220	500	73 억		38019	N	N	0	N	00	N
141	20241007	120448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	0	3	0.00	47750410	3715	17.25	12850	13000	12710	16700	9000	12850	12853.41	0.26	0	-925	13270	13060	12740	12530	12210	13165	12635	73	3850	500	7960	10	1	14489416	1862	0.00	0.00	12	0.03	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	0.77	N	036220	500	73 억		38019	N	N	0	N	00	N
142	20241007	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-20	5	-0.16	37453710	2913	13.52	12850	13000	12710	16700	9000	12850	12857.44	0.26	0	-710	13270	13060	12740	12530	12210	13165	12635	73	3850	500	7960	10	1	14489416	1859	0.00	0.00	12	0.02	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	0.77	N	036220	500	73 억		38019	N	N	0	N	00	N
143	20241007	100418	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	40	2	0.31	16496000	1284	5.96	12850	13000	12710	16700	9000	12850	12847.35	0.26	0	-287	13270	13060	12740	12530	12210	13165	12635	73	3850	500	7960	10	1	14489416	1868	0.00	0.00	12	0.01	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	0.77	N	036220	500	73 억		38019	N	N	0	N	00	N
144	20241007	090358	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	100	2	0.78	270850	21	0.10	12850	13000	12850	16700	9000	12850	12897.62	0.26	0	-1	13270	13060	12740	12530	12210	13165	12635	73	3850	500	7960	10	1	14489416	1876	0.00	0.00	12	0.00	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	0.77	N	036220	500	73 억		38019	N	N	0	N	00	N
145	20241004	160406	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12850	360	2	2.88	275269750	21506	89.92	12420	12950	12420	16230	8750	12490	12798.92	0.22	0	5826	12803	12646	12533	12376	12263	12590	12320	73	3740	500	7740	10	1	14489416	1862	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-71.44	2095	20160426	513.37	45000	-71.44	20240313	12420	3.46	20241004	45000	-71.44	20240313	12420	3.46	20241004	0.82	N	036220	500	73 억		31331	N	N	0	N	00	N
146	20241004	150408	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12890	400	2	3.20	223243590	17473	73.05	12420	12900	12420	16230	8750	12490	12776.49	0.22	0	4067	12803	12646	12533	12376	12263	12590	12320	73	3740	500	7740	10	1	14489416	1868	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-71.36	2095	20160426	515.27	45000	-71.36	20240313	12420	3.78	20241004	45000	-71.36	20240313	12420	3.78	20241004	0.82	N	036220	500	73 억		31331	N	N	0	N	00	N
147	20241004	140409	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12840	350	2	2.80	196317230	15380	64.30	12420	12890	12420	16230	8750	12490	12764.45	0.22	0	3797	12803	12646	12533	12376	12263	12590	12320	73	3740	500	7740	10	1	14489416	1860	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-71.47	2095	20160426	512.89	45000	-71.47	20240313	12420	3.38	20241004	45000	-71.47	20240313	12420	3.38	20241004	0.82	N	036220	500	73 억		31331	N	N	0	N	00	N
148	20241004	130409	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12890	400	2	3.20	182848640	14330	59.91	12420	12890	12420	16230	8750	12490	12759.85	0.22	0	4146	12803	12646	12533	12376	12263	12590	12320	73	3740	500	7740	10	1	14489416	1868	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-71.36	2095	20160426	515.27	45000	-71.36	20240313	12420	3.78	20241004	45000	-71.36	20240313	12420	3.78	20241004	0.82	N	036220	500	73 억		31331	N	N	0	N	00	N
149	20241004	120407	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12800	310	2	2.48	157941080	12385	51.78	12420	12890	12420	16230	8750	12490	12752.61	0.22	0	3365	12803	12646	12533	12376	12263	12590	12320	73	3740	500	7740	10	1	14489416	1855	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-71.56	2095	20160426	510.98	45000	-71.56	20240313	12420	3.06	20241004	45000	-71.56	20240313	12420	3.06	20241004	0.82	N	036220	500	73 억		31331	N	N	0	N	00	N
150	20241004	110407	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12890	400	2	3.20	100790910	7918	33.10	12420	12890	12420	16230	8750	12490	12729.34	0.22	0	1915	12803	12646	12533	12376	12263	12590	12320	73	3740	500	7740	10	1	14489416	1868	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-71.36	2095	20160426	515.27	45000	-71.36	20240313	12420	3.78	20241004	45000	-71.36	20240313	12420	3.78	20241004	0.82	N	036220	500	73 억		31331	N	N	0	N	00	N
151	20241004	100405	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12800	310	2	2.48	73615460	5797	24.24	12420	12800	12420	16230	8750	12490	12698.89	0.22	0	1688	12803	12646	12533	12376	12263	12590	12320	73	3740	500	7740	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	20241004	45000	-71.56	20240313	12420	3.06	20241004	0.82	N	036220	500	73 억		31331	N	N	0	N	00	N
152	20241004	090403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12530	40	2	0.32	7670450	614	2.57	12420	12530	12420	16230	8750	12490	12492.59	0.22	0	-305	12803	12646	12533	12376	12263	12590	12320	73	3740	500	7740	10	1	14489416	1816	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-72.16	2095	20160426	498.09	45000	-72.16	20240313	12420	0.89	20241004	45000	-72.16	20240313	12420	0.89	20241004	0.82	N	036220	500	73 억		31331	N	N	0	N	00	N
153	20241002	160404	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12490	-240	5	-1.89	298876730	23917	82.56	12600	12690	12420	16540	8920	12730	12496.40	0.23	0	-2542	13236	12982	12836	12582	12436	12910	12510	73	3810	500	7890	10	1	14489416	1810	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-72.24	2095	20160426	496.18	45000	-72.24	20240313	12420	0.56	20241002	45000	-72.24	20240313	12420	0.56	20241002	0.82	N	036220	500	73 억		33681	N	N	0	N	00	N
154	20241002	150410	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12460	-270	5	-2.12	253686730	20285	70.03	12600	12690	12450	16540	8920	12730	12506.11	0.23	0	-2149	13236	12982	12836	12582	12436	12910	12510	73	3810	500	7890	10	1	14489416	1805	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-72.31	2095	20160426	494.75	45000	-72.31	20240313	12450	0.08	20241002	45000	-72.31	20240313	12450	0.08	20241002	0.82	N	036220	500	73 억		33681	N	N	0	N	00	N
155	20241002	140408	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12470	-260	5	-2.04	220604250	17629	60.86	12600	12690	12460	16540	8920	12730	12513.70	0.23	0	-1754	13236	12982	12836	12582	12436	12910	12510	73	3810	500	7890	10	1	14489416	1807	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-72.29	2095	20160426	495.23	45000	-72.29	20240313	12460	0.08	20241002	45000	-72.29	20240313	12460	0.08	20241002	0.82	N	036220	500	73 억		33681	N	N	0	N	00	N
156	20241002	130406	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12540	-190	5	-1.49	156578240	12502	43.16	12600	12690	12460	16540	8920	12730	12524.24	0.23	0	-621	13236	12982	12836	12582	12436	12910	12510	73	3810	500	7890	10	1	14489416	1817	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-72.13	2095	20160426	498.57	45000	-72.13	20240313	12460	0.64	20241002	45000	-72.13	20240313	12460	0.64	20241002	0.82	N	036220	500	73 억		33681	N	N	0	N	00	N
157	20241002	120403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12580	-150	5	-1.18	131916430	10533	36.36	12600	12690	12460	16540	8920	12730	12524.09	0.23	0	-1141	13236	12982	12836	12582	12436	12910	12510	73	3810	500	7890	10	1	14489416	1823	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-72.04	2095	20160426	500.48	45000	-72.04	20240313	12460	0.96	20241002	45000	-72.04	20240313	12460	0.96	20241002	0.82	N	036220	500	73 억		33681	N	N	0	N	00	N
158	20241002	110359	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12550	-180	5	-1.41	122713640	9800	33.83	12600	12690	12460	16540	8920	12730	12521.78	0.23	0	-1083	13236	12982	12836	12582	12436	12910	12510	73	3810	500	7890	10	1	14489416	1818	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-72.11	2095	20160426	499.05	45000	-72.11	20240313	12460	0.72	20241002	45000	-72.11	20240313	12460	0.72	20241002	0.82	N	036220	500	73 억		33681	N	N	0	N	00	N
159	20241002	100358	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	12540	-190	5	-1.49	79529220	6347	21.91	12600	12690	12460	16540	8920	12730	12530.17	0.23	0	-1628	13236	12982	12836	12582	12436	12910	12510	73	3810	500	7890	10	1	14489416	1817	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-72.13	2095	20160426	498.57	45000	-72.13	20240313	12460	0.64	20241002	45000	-72.13	20240313	12460	0.64	20241002	0.82	N	036220	500	73 억		33681	N	N	0	N	00	N
160	20241002	090357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12550	-180	5	-1.41	10329890	820	2.83	12600	12690	12550	16540	8920	12730	12597.26	0.23	0	84	13236	12982	12836	12582	12436	12910	12510	73	3810	500	7890	10	1	14489416	1818	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-72.11	2095	20160426	499.05	45000	-72.11	20240313	12500	0.40	20240909	45000	-72.11	20240313	12500	0.40	20240909	0.82	N	036220	500	73 억		33681	N	N	0	N	00	N