KissMeData/067290/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

63 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160610	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2655	35	2	1.34	203393585	77313	29.98	2565	2685	2565	3405	1835	2620	2630.56	1.25	1327	2760	2690	2650	2580	2540	2670	2560	242	785	500	1930	5	1	48427177	1286	91.55	2.27	12	0.16	29.00	1172.00	3973	20221216	-33.17	2565	20230927	3.51	3690	-28.05	20230102	2565	3.51	20230927	4170	-36.33	20221216	2565	3.51	20230927	2.82	N	067290	500	242 억	604707	N	N	1	N	N
3	20230927	150614	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2670	50	2	1.91	191137995	72704	28.19	2565	2685	2565	3405	1835	2620	2628.99	1.25	2582	2760	2690	2650	2580	2540	2670	2560	242	785	500	1930	5	1	48427177	1293	92.07	2.28	12	0.15	29.00	1172.00	3973	20221216	-32.80	2565	20230927	4.09	3690	-27.64	20230102	2565	4.09	20230927	4170	-35.97	20221216	2565	4.09	20230927	2.82	N	067290	500	242 억	604707	N	N	0	N	N
4	20230927	140614	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2665	45	2	1.72	181834285	69205	26.83	2565	2685	2565	3405	1835	2620	2627.47	1.25	1862	2760	2690	2650	2580	2540	2670	2560	242	785	500	1930	5	1	48427177	1291	91.90	2.27	12	0.14	29.00	1172.00	3973	20221216	-32.92	2565	20230927	3.90	3690	-27.78	20230102	2565	3.90	20230927	4170	-36.09	20221216	2565	3.90	20230927	2.82	N	067290	500	242 억	604707	N	N	0	N	N
5	20230927	130607	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2650	30	2	1.15	163000655	62127	24.09	2565	2675	2565	3405	1835	2620	2623.67	1.25	2842	2760	2690	2650	2580	2540	2670	2560	242	785	500	1930	5	1	48427177	1283	91.38	2.26	12	0.13	29.00	1172.00	3973	20221216	-33.30	2565	20230927	3.31	3690	-28.18	20230102	2565	3.31	20230927	4170	-36.45	20221216	2565	3.31	20230927	2.82	N	067290	500	242 억	604707	N	N	0	N	N
6	20230927	120607	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2645	25	2	0.95	152541485	58174	22.56	2565	2675	2565	3405	1835	2620	2622.16	1.25	2212	2760	2690	2650	2580	2540	2670	2560	242	785	500	1930	5	1	48427177	1281	91.21	2.26	12	0.12	29.00	1172.00	3973	20221216	-33.43	2565	20230927	3.12	3690	-28.32	20230102	2565	3.12	20230927	4170	-36.57	20221216	2565	3.12	20230927	2.82	N	067290	500	242 억	604707	N	N	0	N	N
7	20230927	110612	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2655	35	2	1.34	137355520	52439	20.33	2565	2675	2565	3405	1835	2620	2619.34	1.25	5900	2760	2690	2650	2580	2540	2670	2560	242	785	500	1930	5	1	48427177	1286	91.55	2.27	12	0.11	29.00	1172.00	3973	20221216	-33.17	2565	20230927	3.51	3690	-28.05	20230102	2565	3.51	20230927	4170	-36.33	20221216	2565	3.51	20230927	2.82	N	067290	500	242 억	604707	N	N	0	N	N
8	20230927	100608	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2660	40	2	1.53	119841500	45855	17.78	2565	2660	2565	3405	1835	2620	2613.49	1.25	8056	2760	2690	2650	2580	2540	2670	2560	242	785	500	1930	5	1	48427177	1288	91.72	2.27	12	0.09	29.00	1172.00	3973	20221216	-33.05	2565	20230927	3.70	3690	-27.91	20230102	2565	3.70	20230927	4170	-36.21	20221216	2565	3.70	20230927	2.82	N	067290	500	242 억	604707	N	N	0	N	N
9	20230927	090616	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2635	15	2	0.57	64307400	24851	9.64	2565	2635	2565	3405	1835	2620	2587.72	1.25	5267	2760	2690	2650	2580	2540	2670	2560	242	785	500	1930	5	1	48427177	1276	90.86	2.25	12	0.05	29.00	1172.00	3973	20221216	-33.68	2565	20230927	2.73	3690	-28.59	20230102	2565	2.73	20230927	4170	-36.81	20221216	2565	2.73	20230927	2.82	N	067290	500	242 억	604707	N	N	0	N	N
10	20230926	160607	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2620	-75	5	-2.78	677453085	256157	324.38	2690	2720	2610	3500	1890	2695	2644.70	1.18	34395	2778	2736	2713	2671	2648	2725	2660	242	805	500	1990	5	1	48427177	1269	90.34	2.24	12	0.53	29.00	1172.00	3973	20221216	-34.05	2610	20230926	0.38	3690	-29.00	20230102	2610	0.38	20230926	4170	-37.17	20221216	2610	0.38	20230926	2.86	N	067290	500	242 억	569723	N	N	0	N	N
11	20230926	150608	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2635	-60	5	-2.23	651050625	246092	311.64	2690	2720	2610	3500	1890	2695	2645.53	1.18	38210	2778	2736	2713	2671	2648	2725	2660	242	805	500	1990	5	1	48427177	1276	90.86	2.25	12	0.51	29.00	1172.00	3973	20221216	-33.68	2610	20230926	0.96	3690	-28.59	20230102	2610	0.96	20230926	4170	-36.81	20221216	2610	0.96	20230926	2.86	N	067290	500	242 억	569723	N	N	0	N	N
12	20230926	140602	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2640	-55	5	-2.04	554625010	209276	265.02	2690	2720	2610	3500	1890	2695	2650.17	1.18	28745	2778	2736	2713	2671	2648	2725	2660	242	805	500	1990	5	1	48427177	1278	91.03	2.25	12	0.43	29.00	1172.00	3973	20221216	-33.55	2610	20230926	1.15	3690	-28.46	20230102	2610	1.15	20230926	4170	-36.69	20221216	2610	1.15	20230926	2.86	N	067290	500	242 억	569723	N	N	0	N	N
13	20230926	130605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2670	-25	5	-0.93	429727590	161812	204.91	2690	2720	2630	3500	1890	2695	2655.68	1.18	22787	2778	2736	2713	2671	2648	2725	2660	242	805	500	1990	5	1	48427177	1293	92.07	2.28	12	0.33	29.00	1172.00	3973	20221216	-32.80	2625	20230726	1.71	3690	-27.64	20230102	2625	1.71	20230726	4170	-35.97	20221216	2625	1.71	20230726	2.86	N	067290	500	242 억	569723	N	N	0	N	N
14	20230926	120608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2650	-45	5	-1.67	329903350	124183	157.26	2690	2720	2635	3500	1890	2695	2656.54	1.18	25495	2778	2736	2713	2671	2648	2725	2660	242	805	500	1990	5	1	48427177	1283	91.38	2.26	12	0.26	29.00	1172.00	3973	20221216	-33.30	2625	20230726	0.95	3690	-28.18	20230102	2625	0.95	20230726	4170	-36.45	20221216	2625	0.95	20230726	2.86	N	067290	500	242 억	569723	N	N	0	N	N
15	20230926	110606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2655	-40	5	-1.48	256639435	96524	122.23	2690	2720	2640	3500	1890	2695	2658.75	1.18	25672	2778	2736	2713	2671	2648	2725	2660	242	805	500	1990	5	1	48427177	1286	91.55	2.27	12	0.20	29.00	1172.00	3973	20221216	-33.17	2625	20230726	1.14	3690	-28.05	20230102	2625	1.14	20230726	4170	-36.33	20221216	2625	1.14	20230726	2.86	N	067290	500	242 억	569723	N	N	0	N	N
16	20230926	100604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2655	-40	5	-1.48	130192195	48744	61.73	2690	2720	2650	3500	1890	2695	2670.86	1.18	939	2778	2736	2713	2671	2648	2725	2660	242	805	500	1990	5	1	48427177	1286	91.55	2.27	12	0.10	29.00	1172.00	3973	20221216	-33.17	2625	20230726	1.14	3690	-28.05	20230102	2625	1.14	20230726	4170	-36.33	20221216	2625	1.14	20230726	2.86	N	067290	500	242 억	569723	N	N	0	N	N
17	20230926	090605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2695	0	3	0.00	5245850	1947	2.47	2690	2710	2690	3500	1890	2695	2694.26	1.18	236	2778	2736	2713	2671	2648	2725	2660	242	805	500	1990	5	1	48427177	1305	92.93	2.30	12	0.00	29.00	1172.00	3973	20221216	-32.17	2625	20230726	2.67	3690	-26.96	20230102	2625	2.67	20230726	4170	-35.37	20221216	2625	2.67	20230726	2.86	N	067290	500	242 억	569723	N	N	0	N	N
18	20230925	160605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2695	-35	5	-1.28	205398750	75814	111.79	2705	2755	2690	3545	1915	2730	2709.25	1.20	-10727	2810	2770	2725	2685	2640	2790	2705	242	815	500	2020	5	1	48427177	1305	92.93	2.30	12	0.16	29.00	1172.00	3973	20221216	-32.17	2625	20230726	2.67	3690	-26.96	20230102	2625	2.67	20230726	4170	-35.37	20221216	2625	2.67	20230726	2.88	N	067290	500	242 억	580435	N	N	0	N	N
19	20230925	150608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2695	-35	5	-1.28	181077465	66802	98.50	2705	2755	2690	3545	1915	2730	2710.66	1.20	-10733	2810	2770	2725	2685	2640	2790	2705	242	815	500	2020	5	1	48427177	1305	92.93	2.30	12	0.14	29.00	1172.00	3973	20221216	-32.17	2625	20230726	2.67	3690	-26.96	20230102	2625	2.67	20230726	4170	-35.37	20221216	2625	2.67	20230726	2.88	N	067290	500	242 억	580435	N	N	0	N	N
20	20230925	140558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2715	-15	5	-0.55	152560915	56249	82.94	2705	2755	2690	3545	1915	2730	2712.24	1.20	-8462	2810	2770	2725	2685	2640	2790	2705	242	815	500	2020	5	1	48427177	1315	93.62	2.32	12	0.12	29.00	1172.00	3973	20221216	-31.66	2625	20230726	3.43	3690	-26.42	20230102	2625	3.43	20230726	4170	-34.89	20221216	2625	3.43	20230726	2.88	N	067290	500	242 억	580435	N	N	0	N	N
21	20230925	130602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2720	-10	5	-0.37	140141725	51670	76.19	2705	2755	2690	3545	1915	2730	2712.25	1.20	-7414	2810	2770	2725	2685	2640	2790	2705	242	815	500	2020	5	1	48427177	1317	93.79	2.32	12	0.11	29.00	1172.00	3973	20221216	-31.54	2625	20230726	3.62	3690	-26.29	20230102	2625	3.62	20230726	4170	-34.77	20221216	2625	3.62	20230726	2.88	N	067290	500	242 억	580435	N	N	0	N	N
22	20230925	120607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2715	-15	5	-0.55	96515700	35524	52.38	2705	2755	2695	3545	1915	2730	2716.92	1.20	-6702	2810	2770	2725	2685	2640	2790	2705	242	815	500	2020	5	1	48427177	1315	93.62	2.32	12	0.07	29.00	1172.00	3973	20221216	-31.66	2625	20230726	3.43	3690	-26.42	20230102	2625	3.43	20230726	4170	-34.89	20221216	2625	3.43	20230726	2.88	N	067290	500	242 억	580435	N	N	0	N	N
23	20230925	110602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2720	-10	5	-0.37	71513730	26275	38.74	2705	2755	2695	3545	1915	2730	2721.74	1.20	-7603	2810	2770	2725	2685	2640	2790	2705	242	815	500	2020	5	1	48427177	1317	93.79	2.32	12	0.05	29.00	1172.00	3973	20221216	-31.54	2625	20230726	3.62	3690	-26.29	20230102	2625	3.62	20230726	4170	-34.77	20221216	2625	3.62	20230726	2.88	N	067290	500	242 억	580435	N	N	0	N	N
24	20230925	100604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2735	5	2	0.18	57305915	21070	31.07	2705	2755	2695	3545	1915	2730	2719.79	1.20	-3738	2810	2770	2725	2685	2640	2790	2705	242	815	500	2020	5	1	48427177	1324	94.31	2.33	12	0.04	29.00	1172.00	3973	20221216	-31.16	2625	20230726	4.19	3690	-25.88	20230102	2625	4.19	20230726	4170	-34.41	20221216	2625	4.19	20230726	2.88	N	067290	500	242 억	580435	N	N	0	N	N
25	20230925	090603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2745	15	2	0.55	5944595	2190	3.23	2705	2745	2705	3545	1915	2730	2714.43	1.20	214	2810	2770	2725	2685	2640	2790	2705	242	815	500	2020	5	1	48427177	1329	94.66	2.34	12	0.00	29.00	1172.00	3973	20221216	-30.91	2625	20230726	4.57	3690	-25.61	20230102	2625	4.57	20230726	4170	-34.17	20221216	2625	4.57	20230726	2.88	N	067290	500	242 억	580435	N	N	0	N	N
26	20230922	160622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2730	-20	5	-0.73	184209570	67484	61.08	2710	2765	2680	3575	1925	2750	2729.68	1.20	-1568	2843	2796	2773	2726	2703	2785	2715	242	825	500	2030	5	1	48427177	1322	94.14	2.33	12	0.14	29.00	1172.00	3973	20221216	-31.29	2625	20230726	4.00	3690	-26.02	20230102	2625	4.00	20230726	4170	-34.53	20221216	2625	4.00	20230726	2.92	N	067290	500	242 억	582003	N	N	0	N	N
27	20230922	150619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2735	-15	5	-0.55	148174515	54301	49.15	2710	2760	2680	3575	1925	2750	2728.76	1.20	-668	2843	2796	2773	2726	2703	2785	2715	242	825	500	2030	5	1	48427177	1324	94.31	2.33	12	0.11	29.00	1172.00	3973	20221216	-31.16	2625	20230726	4.19	3690	-25.88	20230102	2625	4.19	20230726	4170	-34.41	20221216	2625	4.19	20230726	2.92	N	067290	500	242 억	582003	N	N	0	N	N
28	20230922	140620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2740	-10	5	-0.36	118403010	43433	39.31	2710	2760	2680	3575	1925	2750	2726.11	1.20	395	2843	2796	2773	2726	2703	2785	2715	242	825	500	2030	5	1	48427177	1327	94.48	2.34	12	0.09	29.00	1172.00	3973	20221216	-31.03	2625	20230726	4.38	3690	-25.75	20230102	2625	4.38	20230726	4170	-34.29	20221216	2625	4.38	20230726	2.92	N	067290	500	242 억	582003	N	N	0	N	N
29	20230922	130543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2735	-15	5	-0.55	99261075	36427	32.97	2710	2760	2680	3575	1925	2750	2724.93	1.20	2488	2843	2796	2773	2726	2703	2785	2715	242	825	500	2030	5	1	48427177	1324	94.31	2.33	12	0.08	29.00	1172.00	3973	20221216	-31.16	2625	20230726	4.19	3690	-25.88	20230102	2625	4.19	20230726	4170	-34.41	20221216	2625	4.19	20230726	2.92	N	067290	500	242 억	582003	N	N	0	N	N
30	20230922	120541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2755	5	2	0.18	83809480	30793	27.87	2710	2760	2680	3575	1925	2750	2721.71	1.20	5961	2843	2796	2773	2726	2703	2785	2715	242	825	500	2030	5	1	48427177	1334	95.00	2.35	12	0.06	29.00	1172.00	3973	20221216	-30.66	2625	20230726	4.95	3690	-25.34	20230102	2625	4.95	20230726	4170	-33.93	20221216	2625	4.95	20230726	2.92	N	067290	500	242 억	582003	N	N	0	N	N
31	20230922	110538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2740	-10	5	-0.36	72914140	26831	24.29	2710	2760	2680	3575	1925	2750	2717.53	1.20	7848	2843	2796	2773	2726	2703	2785	2715	242	825	500	2030	5	1	48427177	1327	94.48	2.34	12	0.06	29.00	1172.00	3973	20221216	-31.03	2625	20230726	4.38	3690	-25.75	20230102	2625	4.38	20230726	4170	-34.29	20221216	2625	4.38	20230726	2.92	N	067290	500	242 억	582003	N	N	0	N	N
32	20230922	100539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2720	-30	5	-1.09	46863500	17297	15.66	2710	2735	2680	3575	1925	2750	2709.34	1.20	1979	2843	2796	2773	2726	2703	2785	2715	242	825	500	2030	5	1	48427177	1317	93.79	2.32	12	0.04	29.00	1172.00	3973	20221216	-31.54	2625	20230726	3.62	3690	-26.29	20230102	2625	3.62	20230726	4170	-34.77	20221216	2625	3.62	20230726	2.92	N	067290	500	242 억	582003	N	N	0	N	N
33	20230922	090534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2695	-55	5	-2.00	17159620	6344	5.74	2710	2720	2680	3575	1925	2750	2704.86	1.20	-1529	2843	2796	2773	2726	2703	2785	2715	242	825	500	2030	5	1	48427177	1305	92.93	2.30	12	0.01	29.00	1172.00	3973	20221216	-32.17	2625	20230726	2.67	3690	-26.96	20230102	2625	2.67	20230726	4170	-35.37	20221216	2625	2.67	20230726	2.92	N	067290	500	242 억	582003	N	N	0	N	N
34	20230921	160542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2750	-75	5	-2.65	303361905	109451	79.43	2795	2820	2750	3670	1980	2825	2771.68	1.25	-21748	2931	2877	2831	2777	2731	2855	2755	242	845	500	2090	5	1	48427177	1332	94.83	2.35	12	0.23	29.00	1172.00	3973	20221216	-30.78	2625	20230726	4.76	3690	-25.47	20230102	2625	4.76	20230726	4170	-34.05	20221216	2625	4.76	20230726	3.02	N	067290	500	242 억	603751	N	N	0	N	N
35	20230921	150533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2775	-50	5	-1.77	258907115	93324	67.73	2795	2820	2760	3670	1980	2825	2774.28	1.25	-22511	2931	2877	2831	2777	2731	2855	2755	242	845	500	2090	5	1	48427177	1344	95.69	2.37	12	0.19	29.00	1172.00	3973	20221216	-30.15	2625	20230726	5.71	3690	-24.80	20230102	2625	5.71	20230726	4170	-33.45	20221216	2625	5.71	20230726	3.02	N	067290	500	242 억	603751	N	N	0	N	N
36	20230921	140539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2775	-50	5	-1.77	229714815	82800	60.09	2795	2820	2760	3670	1980	2825	2774.33	1.25	-18650	2931	2877	2831	2777	2731	2855	2755	242	845	500	2090	5	1	48427177	1344	95.69	2.37	12	0.17	29.00	1172.00	3973	20221216	-30.15	2625	20230726	5.71	3690	-24.80	20230102	2625	5.71	20230726	4170	-33.45	20221216	2625	5.71	20230726	3.02	N	067290	500	242 억	603751	N	N	0	N	N
37	20230921	130531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2760	-65	5	-2.30	190565805	68655	49.82	2795	2820	2760	3670	1980	2825	2775.70	1.25	-12665	2931	2877	2831	2777	2731	2855	2755	242	845	500	2090	5	1	48427177	1337	95.17	2.35	12	0.14	29.00	1172.00	3973	20221216	-30.53	2625	20230726	5.14	3690	-25.20	20230102	2625	5.14	20230726	4170	-33.81	20221216	2625	5.14	20230726	3.02	N	067290	500	242 억	603751	N	N	0	N	N
38	20230921	120528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2770	-55	5	-1.95	135000875	48541	35.23	2795	2820	2765	3670	1980	2825	2781.17	1.25	-9370	2931	2877	2831	2777	2731	2855	2755	242	845	500	2090	5	1	48427177	1341	95.52	2.36	12	0.10	29.00	1172.00	3973	20221216	-30.28	2625	20230726	5.52	3690	-24.93	20230102	2625	5.52	20230726	4170	-33.57	20221216	2625	5.52	20230726	3.02	N	067290	500	242 억	603751	N	N	0	N	N
39	20230921	110541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2785	-40	5	-1.42	98661485	35417	25.70	2795	2820	2770	3670	1980	2825	2785.71	1.25	-5054	2931	2877	2831	2777	2731	2855	2755	242	845	500	2090	5	1	48427177	1349	96.03	2.38	12	0.07	29.00	1172.00	3973	20221216	-29.90	2625	20230726	6.10	3690	-24.53	20230102	2625	6.10	20230726	4170	-33.21	20221216	2625	6.10	20230726	3.02	N	067290	500	242 억	603751	N	N	0	N	N
40	20230921	100532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2790	-35	5	-1.24	33808740	12071	8.76	2795	2820	2785	3670	1980	2825	2800.82	1.25	-3909	2931	2877	2831	2777	2731	2855	2755	242	845	500	2090	5	1	48427177	1351	96.21	2.38	12	0.02	29.00	1172.00	3973	20221216	-29.78	2625	20230726	6.29	3690	-24.39	20230102	2625	6.29	20230726	4170	-33.09	20221216	2625	6.29	20230726	3.02	N	067290	500	242 억	603751	N	N	0	N	N
41	20230921	090539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2800	-25	5	-0.88	1317470	471	0.34	2795	2815	2795	3670	1980	2825	2797.18	1.25	-36	2931	2877	2831	2777	2731	2855	2755	242	845	500	2090	5	1	48427177	1356	96.55	2.39	12	0.00	29.00	1172.00	3973	20221216	-29.52	2625	20230726	6.67	3690	-24.12	20230102	2625	6.67	20230726	4170	-32.85	20221216	2625	6.67	20230726	3.02	N	067290	500	242 억	603751	N	N	0	N	N
42	20230920	160537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2825	-55	5	-1.91	389752130	137402	106.74	2880	2885	2785	3740	2020	2880	2836.62	1.28	-13821	3030	2955	2905	2830	2780	2930	2805	242	860	500	2130	5	1	48427177	1368	97.41	2.41	12	0.28	29.00	1172.00	3973	20221216	-28.90	2625	20230726	7.62	3690	-23.44	20230102	2625	7.62	20230726	4170	-32.25	20221216	2625	7.62	20230726	3.03	N	067290	500	242 억	617572	N	N	0	N	N
43	20230920	150525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2840	-40	5	-1.39	364923270	128614	99.91	2880	2885	2785	3740	2020	2880	2837.35	1.28	-14068	3030	2955	2905	2830	2780	2930	2805	242	860	500	2130	5	1	48427177	1375	97.93	2.42	12	0.27	29.00	1172.00	3973	20221216	-28.52	2625	20230726	8.19	3690	-23.04	20230102	2625	8.19	20230726	4170	-31.89	20221216	2625	8.19	20230726	3.03	N	067290	500	242 억	617572	N	N	0	N	N
44	20230920	140531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2845	-35	5	-1.22	246510065	86516	67.21	2880	2885	2825	3740	2020	2880	2849.30	1.28	-16333	3030	2955	2905	2830	2780	2930	2805	242	860	500	2130	5	1	48427177	1378	98.10	2.43	12	0.18	29.00	1172.00	3973	20221216	-28.39	2625	20230726	8.38	3690	-22.90	20230102	2625	8.38	20230726	4170	-31.77	20221216	2625	8.38	20230726	3.03	N	067290	500	242 억	617572	N	N	0	N	N
45	20230920	130527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2845	-35	5	-1.22	218543660	76653	59.55	2880	2885	2825	3740	2020	2880	2851.08	1.28	-13853	3030	2955	2905	2830	2780	2930	2805	242	860	500	2130	5	1	48427177	1378	98.10	2.43	12	0.16	29.00	1172.00	3973	20221216	-28.39	2625	20230726	8.38	3690	-22.90	20230102	2625	8.38	20230726	4170	-31.77	20221216	2625	8.38	20230726	3.03	N	067290	500	242 억	617572	N	N	0	N	N
46	20230920	120525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2845	-35	5	-1.22	204564075	71737	55.73	2880	2885	2825	3740	2020	2880	2851.58	1.28	-13452	3030	2955	2905	2830	2780	2930	2805	242	860	500	2130	5	1	48427177	1378	98.10	2.43	12	0.15	29.00	1172.00	3973	20221216	-28.39	2625	20230726	8.38	3690	-22.90	20230102	2625	8.38	20230726	4170	-31.77	20221216	2625	8.38	20230726	3.03	N	067290	500	242 억	617572	N	N	0	N	N
47	20230920	110532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2825	-55	5	-1.91	184822105	64779	50.32	2880	2885	2825	3740	2020	2880	2853.12	1.28	-12811	3030	2955	2905	2830	2780	2930	2805	242	860	500	2130	5	1	48427177	1368	97.41	2.41	12	0.13	29.00	1172.00	3973	20221216	-28.90	2625	20230726	7.62	3690	-23.44	20230102	2625	7.62	20230726	4170	-32.25	20221216	2625	7.62	20230726	3.03	N	067290	500	242 억	617572	N	N	0	N	N
48	20230920	100522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2850	-30	5	-1.04	116162415	40608	31.55	2880	2885	2845	3740	2020	2880	2860.58	1.28	-11275	3030	2955	2905	2830	2780	2930	2805	242	860	500	2130	5	1	48427177	1380	98.28	2.43	12	0.08	29.00	1172.00	3973	20221216	-28.27	2625	20230726	8.57	3690	-22.76	20230102	2625	8.57	20230726	4170	-31.65	20221216	2625	8.57	20230726	3.03	N	067290	500	242 억	617572	N	N	0	N	N
49	20230920	090528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2860	-20	5	-0.69	2716445	945	0.73	2880	2880	2860	3740	2020	2880	2874.54	1.28	-203	3030	2955	2905	2830	2780	2930	2805	242	860	500	2130	5	1	48427177	1385	98.62	2.44	12	0.00	29.00	1172.00	3973	20221216	-28.01	2625	20230726	8.95	3690	-22.49	20230102	2625	8.95	20230726	4170	-31.41	20221216	2625	8.95	20230726	3.03	N	067290	500	242 억	617572	N	N	0	N	N
50	20230919	160526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2880	-45	5	-1.54	372403655	128653	166.67	2940	2980	2855	3800	2050	2925	2894.70	1.32	-23979	2991	2957	2941	2907	2891	2950	2900	242	875	500	2160	5	1	48427177	1395	99.31	2.46	12	0.27	29.00	1172.00	3973	20221216	-27.51	2625	20230726	9.71	3690	-21.95	20230102	2625	9.71	20230726	4170	-30.94	20221216	2625	9.71	20230726	3.02	N	067290	500	242 억	641551	N	N	0	N	N
51	20230919	150525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2880	-45	5	-1.54	361788820	124968	161.89	2940	2980	2855	3800	2050	2925	2895.05	1.32	-23972	2991	2957	2941	2907	2891	2950	2900	242	875	500	2160	5	1	48427177	1395	99.31	2.46	12	0.26	29.00	1172.00	3973	20221216	-27.51	2625	20230726	9.71	3690	-21.95	20230102	2625	9.71	20230726	4170	-30.94	20221216	2625	9.71	20230726	3.02	N	067290	500	242 억	641551	N	N	0	N	N
52	20230919	140521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2870	-55	5	-1.88	292753115	100956	130.79	2940	2980	2855	3800	2050	2925	2899.81	1.32	-21874	2991	2957	2941	2907	2891	2950	2900	242	875	500	2160	5	1	48427177	1390	98.97	2.45	12	0.21	29.00	1172.00	3973	20221216	-27.76	2625	20230726	9.33	3690	-22.22	20230102	2625	9.33	20230726	4170	-31.18	20221216	2625	9.33	20230726	3.02	N	067290	500	242 억	641551	N	N	0	N	N
53	20230919	130515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	-35	5	-1.20	258078420	88920	115.19	2940	2980	2855	3800	2050	2925	2902.37	1.32	-21396	2991	2957	2941	2907	2891	2950	2900	242	875	500	2160	5	1	48427177	1400	99.66	2.47	12	0.18	29.00	1172.00	3973	20221216	-27.26	2625	20230726	10.10	3690	-21.68	20230102	2625	10.10	20230726	4170	-30.70	20221216	2625	10.10	20230726	3.02	N	067290	500	242 억	641551	N	N	0	N	N
54	20230919	120530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2900	-25	5	-0.85	245685320	84625	109.63	2940	2980	2855	3800	2050	2925	2903.22	1.32	-20608	2991	2957	2941	2907	2891	2950	2900	242	875	500	2160	5	1	48427177	1404	100.00	2.47	12	0.17	29.00	1172.00	3973	20221216	-27.01	2625	20230726	10.48	3690	-21.41	20230102	2625	10.48	20230726	4170	-30.46	20221216	2625	10.48	20230726	3.02	N	067290	500	242 억	641551	N	N	0	N	N
55	20230919	110530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2905	-20	5	-0.68	221620930	76298	98.84	2940	2980	2855	3800	2050	2925	2904.68	1.32	-18564	2991	2957	2941	2907	2891	2950	2900	242	875	500	2160	5	1	48427177	1407	100.17	2.48	12	0.16	29.00	1172.00	3973	20221216	-26.88	2625	20230726	10.67	3690	-21.27	20230102	2625	10.67	20230726	4170	-30.34	20221216	2625	10.67	20230726	3.02	N	067290	500	242 억	641551	N	N	0	N	N
56	20230919	100527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2910	-15	5	-0.51	193698985	66663	86.36	2940	2980	2855	3800	2050	2925	2905.64	1.32	-15525	2991	2957	2941	2907	2891	2950	2900	242	875	500	2160	5	1	48427177	1409	100.34	2.48	12	0.14	29.00	1172.00	3973	20221216	-26.76	2625	20230726	10.86	3690	-21.14	20230102	2625	10.86	20230726	4170	-30.22	20221216	2625	10.86	20230726	3.02	N	067290	500	242 억	641551	N	N	0	N	N
57	20230919	090524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2925	0	3	0.00	20114950	6867	8.90	2940	2945	2920	3800	2050	2925	2929.22	1.32	-4060	2991	2957	2941	2907	2891	2950	2900	242	875	500	2160	5	1	48427177	1416	100.86	2.50	12	0.01	29.00	1172.00	3973	20221216	-26.38	2625	20230726	11.43	3690	-20.73	20230102	2625	11.43	20230726	4170	-29.86	20221216	2625	11.43	20230726	3.02	N	067290	500	242 억	641551	N	N	0	N	N
58	20230918	160527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2925	-35	5	-1.18	224791170	76225	112.65	2930	2975	2925	3845	2075	2960	2949.09	1.35	-11332	3010	2985	2965	2940	2920	2975	2930	242	885	500	2190	5	1	48427177	1416	100.86	2.50	12	0.16	29.00	1172.00	3973	20221216	-26.38	2625	20230726	11.43	3690	-20.73	20230102	2625	11.43	20230726	4170	-29.86	20221216	2625	11.43	20230726	3.00	N	067290	500	242 억	652883	N	N	0	N	N
59	20230918	150524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2940	-20	5	-0.68	180451530	61110	90.31	2930	2975	2930	3845	2075	2960	2952.90	1.35	-9011	3010	2985	2965	2940	2920	2975	2930	242	885	500	2190	5	1	48427177	1424	101.38	2.51	12	0.13	29.00	1172.00	3973	20221216	-26.00	2625	20230726	12.00	3690	-20.33	20230102	2625	12.00	20230726	4170	-29.50	20221216	2625	12.00	20230726	3.00	N	067290	500	242 억	652883	N	N	0	N	N
60	20230918	140538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2950	-10	5	-0.34	160069430	54176	80.07	2930	2975	2930	3845	2075	2960	2954.62	1.35	-8646	3010	2985	2965	2940	2920	2975	2930	242	885	500	2190	5	1	48427177	1429	101.72	2.52	12	0.11	29.00	1172.00	3973	20221216	-25.75	2625	20230726	12.38	3690	-20.05	20230102	2625	12.38	20230726	4170	-29.26	20221216	2625	12.38	20230726	3.00	N	067290	500	242 억	652883	N	N	0	N	N
61	20230918	130525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2950	-10	5	-0.34	142481940	48205	71.24	2930	2975	2930	3845	2075	2960	2955.75	1.35	-8392	3010	2985	2965	2940	2920	2975	2930	242	885	500	2190	5	1	48427177	1429	101.72	2.52	12	0.10	29.00	1172.00	3973	20221216	-25.75	2625	20230726	12.38	3690	-20.05	20230102	2625	12.38	20230726	4170	-29.26	20221216	2625	12.38	20230726	3.00	N	067290	500	242 억	652883	N	N	0	N	N
62	20230918	120526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2955	-5	5	-0.17	103114135	34834	51.48	2930	2975	2930	3845	2075	2960	2960.16	1.35	-10106	3010	2985	2965	2940	2920	2975	2930	242	885	500	2190	5	1	48427177	1431	101.90	2.52	12	0.07	29.00	1172.00	3973	20221216	-25.62	2625	20230726	12.57	3690	-19.92	20230102	2625	12.57	20230726	4170	-29.14	20221216	2625	12.57	20230726	3.00	N	067290	500	242 억	652883	N	N	0	N	N
63	20230918	110524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2960	0	3	0.00	98586345	33301	49.21	2930	2975	2930	3845	2075	2960	2960.46	1.35	-10542	3010	2985	2965	2940	2920	2975	2930	242	885	500	2190	5	1	48427177	1433	102.07	2.53	12	0.07	29.00	1172.00	3973	20221216	-25.50	2625	20230726	12.76	3690	-19.78	20230102	2625	12.76	20230726	4170	-29.02	20221216	2625	12.76	20230726	3.00	N	067290	500	242 억	652883	N	N	0	N	N
64	20230918	100519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2960	0	3	0.00	84847695	28659	42.35	2930	2975	2930	3845	2075	2960	2960.60	1.35	-9988	3010	2985	2965	2940	2920	2975	2930	242	885	500	2190	5	1	48427177	1433	102.07	2.53	12	0.06	29.00	1172.00	3973	20221216	-25.50	2625	20230726	12.76	3690	-19.78	20230102	2625	12.76	20230726	4170	-29.02	20221216	2625	12.76	20230726	3.00	N	067290	500	242 억	652883	N	N	0	N	N
65	20230918	090517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2950	-10	5	-0.34	10933465	3720	5.50	2930	2955	2930	3845	2075	2960	2939.10	1.35	-56	3010	2985	2965	2940	2920	2975	2930	242	885	500	2190	5	1	48427177	1429	101.72	2.52	12	0.01	29.00	1172.00	3973	20221216	-25.75	2625	20230726	12.38	3690	-20.05	20230102	2625	12.38	20230726	4170	-29.26	20221216	2625	12.38	20230726	3.00	N	067290	500	242 억	652883	N	N	0	N	N
66	20230915	160522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2960	15	2	0.51	191872345	64785	93.99	2980	2990	2945	3825	2065	2945	2961.68	1.36	-5544	3005	2975	2955	2925	2905	2965	2915	242	880	500	2170	5	1	48427177	1433	102.07	2.53	12	0.13	29.00	1172.00	3973	20221216	-25.50	2625	20230726	12.76	3690	-19.78	20230102	2625	12.76	20230726	4170	-29.02	20221216	2625	12.76	20230726	3.04	N	067290	500	242 억	658378	N	N	0	N	N
67	20230915	150524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2970	25	2	0.85	170491700	57568	83.52	2980	2990	2945	3825	2065	2945	2961.57	1.36	-5910	3005	2975	2955	2925	2905	2965	2915	242	880	500	2170	5	1	48427177	1438	102.41	2.53	12	0.12	29.00	1172.00	3973	20221216	-25.25	2625	20230726	13.14	3690	-19.51	20230102	2625	13.14	20230726	4170	-28.78	20221216	2625	13.14	20230726	3.04	N	067290	500	242 억	658378	N	N	0	N	N
68	20230915	140520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2970	25	2	0.85	144850675	48938	71.00	2980	2990	2945	3825	2065	2945	2959.88	1.36	-5196	3005	2975	2955	2925	2905	2965	2915	242	880	500	2170	5	1	48427177	1438	102.41	2.53	12	0.10	29.00	1172.00	3973	20221216	-25.25	2625	20230726	13.14	3690	-19.51	20230102	2625	13.14	20230726	4170	-28.78	20221216	2625	13.14	20230726	3.04	N	067290	500	242 억	658378	N	N	0	N	N
69	20230915	130518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2970	25	2	0.85	131574650	44464	64.51	2980	2990	2945	3825	2065	2945	2959.13	1.36	-4116	3005	2975	2955	2925	2905	2965	2915	242	880	500	2170	5	1	48427177	1438	102.41	2.53	12	0.09	29.00	1172.00	3973	20221216	-25.25	2625	20230726	13.14	3690	-19.51	20230102	2625	13.14	20230726	4170	-28.78	20221216	2625	13.14	20230726	3.04	N	067290	500	242 억	658378	N	N	0	N	N
70	20230915	120524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2960	15	2	0.51	105886405	35792	51.93	2980	2990	2945	3825	2065	2945	2958.38	1.36	-3028	3005	2975	2955	2925	2905	2965	2915	242	880	500	2170	5	1	48427177	1433	102.07	2.53	12	0.07	29.00	1172.00	3973	20221216	-25.50	2625	20230726	12.76	3690	-19.78	20230102	2625	12.76	20230726	4170	-29.02	20221216	2625	12.76	20230726	3.04	N	067290	500	242 억	658378	N	N	0	N	N
71	20230915	110526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2955	10	2	0.34	89491365	30246	43.88	2980	2990	2945	3825	2065	2945	2958.78	1.36	-1959	3005	2975	2955	2925	2905	2965	2915	242	880	500	2170	5	1	48427177	1431	101.90	2.52	12	0.06	29.00	1172.00	3973	20221216	-25.62	2625	20230726	12.57	3690	-19.92	20230102	2625	12.57	20230726	4170	-29.14	20221216	2625	12.57	20230726	3.04	N	067290	500	242 억	658378	N	N	0	N	N
72	20230915	100525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2950	5	2	0.17	75184095	25393	36.84	2980	2990	2945	3825	2065	2945	2960.82	1.36	-1791	3005	2975	2955	2925	2905	2965	2915	242	880	500	2170	5	1	48427177	1429	101.72	2.52	12	0.05	29.00	1172.00	3973	20221216	-25.75	2625	20230726	12.38	3690	-20.05	20230102	2625	12.38	20230726	4170	-29.26	20221216	2625	12.38	20230726	3.04	N	067290	500	242 억	658378	N	N	0	N	N
73	20230915	090517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2980	35	2	1.19	11089900	3721	5.40	2980	2990	2960	3825	2065	2945	2980.35	1.36	-928	3005	2975	2955	2925	2905	2965	2915	242	880	500	2170	5	1	48427177	1443	102.76	2.54	12	0.01	29.00	1172.00	3973	20221216	-24.99	2625	20230726	13.52	3690	-19.24	20230102	2625	13.52	20230726	4170	-28.54	20221216	2625	13.52	20230726	3.04	N	067290	500	242 억	658378	N	N	0	N	N
74	20230914	160521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2945	-10	5	-0.34	202044980	68466	38.47	2985	2985	2935	3840	2070	2955	2951.04	1.40	-18125	3075	3015	2985	2925	2895	3000	2910	242	885	500	2180	5	1	48427177	1426	101.55	2.51	12	0.14	29.00	1172.00	3973	20221216	-25.87	2625	20230726	12.19	3690	-20.19	20230102	2625	12.19	20230726	4170	-29.38	20221216	2625	12.19	20230726	3.03	N	067290	500	242 억	676503	N	N	1	N	N
75	20230914	150511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2955	0	3	0.00	190169975	64439	36.21	2985	2985	2935	3840	2070	2955	2951.16	1.40	-16918	3075	3015	2985	2925	2895	3000	2910	242	885	500	2180	5	1	48427177	1431	101.90	2.52	12	0.13	29.00	1172.00	3973	20221216	-25.62	2625	20230726	12.57	3690	-19.92	20230102	2625	12.57	20230726	4170	-29.14	20221216	2625	12.57	20230726	3.03	N	067290	500	242 억	676503	N	N	1	N	N
76	20230914	140516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2955	0	3	0.00	143732695	48690	27.36	2985	2985	2935	3840	2070	2955	2952.00	1.40	-13698	3075	3015	2985	2925	2895	3000	2910	242	885	500	2180	5	1	48427177	1431	101.90	2.52	12	0.10	29.00	1172.00	3973	20221216	-25.62	2625	20230726	12.57	3690	-19.92	20230102	2625	12.57	20230726	4170	-29.14	20221216	2625	12.57	20230726	3.03	N	067290	500	242 억	676503	N	N	1	N	N
77	20230914	130507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2960	5	2	0.17	136795385	46342	26.04	2985	2985	2935	3840	2070	2955	2951.87	1.40	-11954	3075	3015	2985	2925	2895	3000	2910	242	885	500	2180	5	1	48427177	1433	102.07	2.53	12	0.10	29.00	1172.00	3973	20221216	-25.50	2625	20230726	12.76	3690	-19.78	20230102	2625	12.76	20230726	4170	-29.02	20221216	2625	12.76	20230726	3.03	N	067290	500	242 억	676503	N	N	1	N	N
78	20230914	120517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2965	10	2	0.34	129644970	43925	24.68	2985	2985	2935	3840	2070	2955	2951.51	1.40	-11723	3075	3015	2985	2925	2895	3000	2910	242	885	500	2180	5	1	48427177	1436	102.24	2.53	12	0.09	29.00	1172.00	3973	20221216	-25.37	2625	20230726	12.95	3690	-19.65	20230102	2625	12.95	20230726	4170	-28.90	20221216	2625	12.95	20230726	3.03	N	067290	500	242 억	676503	N	N	1	N	N
79	20230914	110513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2950	-5	5	-0.17	117135165	39690	22.30	2985	2985	2935	3840	2070	2955	2951.25	1.40	-11310	3075	3015	2985	2925	2895	3000	2910	242	885	500	2180	5	1	48427177	1429	101.72	2.52	12	0.08	29.00	1172.00	3973	20221216	-25.75	2625	20230726	12.38	3690	-20.05	20230102	2625	12.38	20230726	4170	-29.26	20221216	2625	12.38	20230726	3.03	N	067290	500	242 억	676503	N	N	1	N	N
80	20230914	100509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2950	-5	5	-0.17	50001755	16900	9.50	2985	2985	2945	3840	2070	2955	2958.68	1.40	-7403	3075	3015	2985	2925	2895	3000	2910	242	885	500	2180	5	1	48427177	1429	101.72	2.52	12	0.03	29.00	1172.00	3973	20221216	-25.75	2625	20230726	12.38	3690	-20.05	20230102	2625	12.38	20230726	4170	-29.26	20221216	2625	12.38	20230726	3.03	N	067290	500	242 억	676503	N	N	1	N	N
81	20230914	090516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2960	5	2	0.17	3560175	1198	0.67	2985	2985	2960	3840	2070	2955	2971.77	1.40	-759	3075	3015	2985	2925	2895	3000	2910	242	885	500	2180	5	1	48427177	1433	102.07	2.53	12	0.00	29.00	1172.00	3973	20221216	-25.50	2625	20230726	12.76	3690	-19.78	20230102	2625	12.76	20230726	4170	-29.02	20221216	2625	12.76	20230726	3.03	N	067290	500	242 억	676503	N	N	1	N	N
82	20230913	160519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2955	-100	5	-3.27	525828575	176555	103.76	3025	3045	2955	3970	2140	3055	2978.33	1.54	-67189	3168	3111	3068	3011	2968	3090	2990	242	915	500	2260	5	1	48427177	1431	101.90	2.52	12	0.36	29.00	1172.00	3973	20221216	-25.62	2625	20230726	12.57	3690	-19.92	20230102	2625	12.57	20230726	4170	-29.14	20221216	2625	12.57	20230726	3.02	N	067290	500	242 억	743692	N	N	1	N	N
83	20230913	150515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2960	-95	5	-3.11	501928335	168483	99.01	3025	3045	2955	3970	2140	3055	2979.10	1.54	-64108	3168	3111	3068	3011	2968	3090	2990	242	915	500	2260	5	1	48427177	1433	102.07	2.53	12	0.35	29.00	1172.00	3973	20221216	-25.50	2625	20230726	12.76	3690	-19.78	20230102	2625	12.76	20230726	4170	-29.02	20221216	2625	12.76	20230726	3.02	N	067290	500	242 억	743692	N	N	1	N	N
84	20230913	140518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2980	-75	5	-2.45	396040145	132773	78.03	3025	3045	2965	3970	2140	3055	2982.84	1.54	-47839	3168	3111	3068	3011	2968	3090	2990	242	915	500	2260	5	1	48427177	1443	102.76	2.54	12	0.27	29.00	1172.00	3973	20221216	-24.99	2625	20230726	13.52	3690	-19.24	20230102	2625	13.52	20230726	4170	-28.54	20221216	2625	13.52	20230726	3.02	N	067290	500	242 억	743692	N	N	1	N	N
85	20230913	130505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2995	-60	5	-1.96	343505130	115107	67.64	3025	3045	2965	3970	2140	3055	2984.22	1.54	-45546	3168	3111	3068	3011	2968	3090	2990	242	915	500	2260	5	1	48427177	1450	103.28	2.56	12	0.24	29.00	1172.00	3973	20221216	-24.62	2625	20230726	14.10	3690	-18.83	20230102	2625	14.10	20230726	4170	-28.18	20221216	2625	14.10	20230726	3.02	N	067290	500	242 억	743692	N	N	1	N	N
86	20230913	120517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2985	-70	5	-2.29	322987115	108231	63.60	3025	3045	2965	3970	2140	3055	2984.24	1.54	-42128	3168	3111	3068	3011	2968	3090	2990	242	915	500	2260	5	1	48427177	1446	102.93	2.55	12	0.22	29.00	1172.00	3973	20221216	-24.87	2625	20230726	13.71	3690	-19.11	20230102	2625	13.71	20230726	4170	-28.42	20221216	2625	13.71	20230726	3.02	N	067290	500	242 억	743692	N	N	1	N	N
87	20230913	110516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2980	-75	5	-2.45	291771425	97752	57.45	3025	3045	2965	3970	2140	3055	2984.81	1.54	-36527	3168	3111	3068	3011	2968	3090	2990	242	915	500	2260	5	1	48427177	1443	102.76	2.54	12	0.20	29.00	1172.00	3973	20221216	-24.99	2625	20230726	13.52	3690	-19.24	20230102	2625	13.52	20230726	4170	-28.54	20221216	2625	13.52	20230726	3.02	N	067290	500	242 억	743692	N	N	1	N	N
88	20230913	100509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3000	-55	5	-1.80	130583370	43608	25.63	3025	3045	2975	3970	2140	3055	2994.48	1.54	-6627	3168	3111	3068	3011	2968	3090	2990	242	915	500	2260	5	1	48427177	1453	103.45	2.56	12	0.09	29.00	1172.00	3973	20221216	-24.49	2625	20230726	14.29	3690	-18.70	20230102	2625	14.29	20230726	4170	-28.06	20221216	2625	14.29	20230726	3.02	N	067290	500	242 억	743692	N	N	1	N	N
89	20230913	090507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3020	-35	5	-1.15	23790245	7895	4.64	3025	3045	3000	3970	2140	3055	3013.33	1.54	-3380	3168	3111	3068	3011	2968	3090	2990	242	915	500	2260	5	1	48427177	1463	104.14	2.58	12	0.02	29.00	1172.00	3973	20221216	-23.99	2625	20230726	15.05	3690	-18.16	20230102	2625	15.05	20230726	4170	-27.58	20221216	2625	15.05	20230726	3.02	N	067290	500	242 억	743692	N	N	1	N	N
90	20230912	160503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3055	-15	5	-0.49	515535790	167703	116.06	3070	3125	3025	3990	2150	3070	3074.11	1.49	22661	3170	3120	3025	2975	2880	3145	3000	242	920	500	2270	5	1	48427177	1479	105.34	2.61	12	0.35	29.00	1172.00	3973	20221216	-23.11	2625	20230726	16.38	3690	-17.21	20230102	2625	16.38	20230726	4170	-26.74	20221216	2625	16.38	20230726	3.03	N	067290	500	242 억	722227	N	N	1	N	N
91	20230912	150511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3025	-45	5	-1.47	501579625	163122	112.88	3070	3125	3025	3990	2150	3070	3074.87	1.49	23455	3170	3120	3025	2975	2880	3145	3000	242	920	500	2270	5	1	48427177	1465	104.31	2.58	12	0.34	29.00	1172.00	3973	20221216	-23.86	2625	20230726	15.24	3690	-18.02	20230102	2625	15.24	20230726	4170	-27.46	20221216	2625	15.24	20230726	3.03	N	067290	500	242 억	722227	N	N	1	N	N
92	20230912	140510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3055	-15	5	-0.49	466532560	151561	104.88	3070	3125	3030	3990	2150	3070	3078.18	1.49	22999	3170	3120	3025	2975	2880	3145	3000	242	920	500	2270	5	1	48427177	1479	105.34	2.61	12	0.31	29.00	1172.00	3973	20221216	-23.11	2625	20230726	16.38	3690	-17.21	20230102	2625	16.38	20230726	4170	-26.74	20221216	2625	16.38	20230726	3.03	N	067290	500	242 억	722227	N	N	1	N	N
93	20230912	130504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3070	0	3	0.00	376553770	122038	84.45	3070	3125	3050	3990	2150	3070	3085.55	1.49	24593	3170	3120	3025	2975	2880	3145	3000	242	920	500	2270	5	1	48427177	1487	105.86	2.62	12	0.25	29.00	1172.00	3973	20221216	-22.73	2625	20230726	16.95	3690	-16.80	20230102	2625	16.95	20230726	4170	-26.38	20221216	2625	16.95	20230726	3.03	N	067290	500	242 억	722227	N	N	1	N	N
94	20230912	120500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3085	15	2	0.49	280307530	90733	62.79	3070	3125	3050	3990	2150	3070	3089.37	1.49	36300	3170	3120	3025	2975	2880	3145	3000	242	920	500	2270	5	1	48427177	1494	106.38	2.63	12	0.19	29.00	1172.00	3973	20221216	-22.35	2625	20230726	17.52	3690	-16.40	20230102	2625	17.52	20230726	4170	-26.02	20221216	2625	17.52	20230726	3.03	N	067290	500	242 억	722227	N	N	1	N	N
95	20230912	110507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3095	25	2	0.81	259385325	83970	58.11	3070	3125	3050	3990	2150	3070	3089.02	1.49	36437	3170	3120	3025	2975	2880	3145	3000	242	920	500	2270	5	1	48427177	1499	106.72	2.64	12	0.17	29.00	1172.00	3973	20221216	-22.10	2625	20230726	17.90	3690	-16.12	20230102	2625	17.90	20230726	4170	-25.78	20221216	2625	17.90	20230726	3.03	N	067290	500	242 억	722227	N	N	1	N	N
96	20230912	100504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3085	15	2	0.49	95807125	31136	21.55	3070	3100	3050	3990	2150	3070	3077.05	1.49	12152	3170	3120	3025	2975	2880	3145	3000	242	920	500	2270	5	1	48427177	1494	106.38	2.63	12	0.06	29.00	1172.00	3973	20221216	-22.35	2625	20230726	17.52	3690	-16.40	20230102	2625	17.52	20230726	4170	-26.02	20221216	2625	17.52	20230726	3.03	N	067290	500	242 억	722227	N	N	1	N	N
97	20230912	090514	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3060	-10	5	-0.33	2642080	863	0.60	3070	3075	3050	3990	2150	3070	3061.51	1.49	-162	3170	3120	3025	2975	2880	3145	3000	242	920	500	2270	5	1	48427177	1482	105.52	2.61	12	0.00	29.00	1172.00	3973	20221216	-22.98	2625	20230726	16.57	3690	-17.07	20230102	2625	16.57	20230726	4170	-26.62	20221216	2625	16.57	20230726	3.03	N	067290	500	242 억	722227	N	N	1	N	N
98	20230911	160501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3070	35	2	1.15	436874975	143991	185.82	3020	3075	2930	3945	2125	3035	3033.84	1.41	38426	3081	3057	3016	2992	2951	3070	3005	242	910	500	2240	5	1	48427177	1487	105.86	2.62	12	0.30	29.00	1172.00	3973	20221216	-22.73	2625	20230726	16.95	3690	-16.80	20230102	2625	16.95	20230726	4170	-26.38	20221216	2625	16.95	20230726	3.02	N	067290	500	242 억	683387	N	N	1	N	N
99	20230911	150509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3065	30	2	0.99	412270645	135972	175.47	3020	3075	2930	3945	2125	3035	3032.03	1.41	41283	3081	3057	3016	2992	2951	3070	3005	242	910	500	2240	5	1	48427177	1484	105.69	2.62	12	0.28	29.00	1172.00	3973	20221216	-22.85	2625	20230726	16.76	3690	-16.94	20230102	2625	16.76	20230726	4170	-26.50	20221216	2625	16.76	20230726	3.02	N	067290	500	242 억	683387	N	N	1	N	N
100	20230911	140515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3065	30	2	0.99	357298220	118027	152.31	3020	3065	2930	3945	2125	3035	3027.26	1.41	47700	3081	3057	3016	2992	2951	3070	3005	242	910	500	2240	5	1	48427177	1484	105.69	2.62	12	0.24	29.00	1172.00	3973	20221216	-22.85	2625	20230726	16.76	3690	-16.94	20230102	2625	16.76	20230726	4170	-26.50	20221216	2625	16.76	20230726	3.02	N	067290	500	242 억	683387	N	N	1	N	N
101	20230911	130456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3040	5	2	0.16	314718380	104024	134.24	3020	3060	2930	3945	2125	3035	3025.44	1.41	45569	3081	3057	3016	2992	2951	3070	3005	242	910	500	2240	5	1	48427177	1472	104.83	2.59	12	0.21	29.00	1172.00	3973	20221216	-23.48	2625	20230726	15.81	3690	-17.62	20230102	2625	15.81	20230726	4170	-27.10	20221216	2625	15.81	20230726	3.02	N	067290	500	242 억	683387	N	N	1	N	N
102	20230911	120504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3040	5	2	0.16	243673050	80639	104.06	3020	3060	2930	3945	2125	3035	3021.78	1.41	26173	3081	3057	3016	2992	2951	3070	3005	242	910	500	2240	5	1	48427177	1472	104.83	2.59	12	0.17	29.00	1172.00	3973	20221216	-23.48	2625	20230726	15.81	3690	-17.62	20230102	2625	15.81	20230726	4170	-27.10	20221216	2625	15.81	20230726	3.02	N	067290	500	242 억	683387	N	N	1	N	N
103	20230911	110453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3035	0	3	0.00	176793330	58632	75.66	3020	3055	2930	3945	2125	3035	3015.30	1.41	17787	3081	3057	3016	2992	2951	3070	3005	242	910	500	2240	5	1	48427177	1470	104.66	2.59	12	0.12	29.00	1172.00	3973	20221216	-23.61	2625	20230726	15.62	3690	-17.75	20230102	2625	15.62	20230726	4170	-27.22	20221216	2625	15.62	20230726	3.02	N	067290	500	242 억	683387	N	N	1	N	N
104	20230911	100456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3020	-15	5	-0.49	128405565	42606	54.98	3020	3055	2930	3945	2125	3035	3013.79	1.41	15101	3081	3057	3016	2992	2951	3070	3005	242	910	500	2240	5	1	48427177	1463	104.14	2.58	12	0.09	29.00	1172.00	3973	20221216	-23.99	2625	20230726	15.05	3690	-18.16	20230102	2625	15.05	20230726	4170	-27.58	20221216	2625	15.05	20230726	3.02	N	067290	500	242 억	683387	N	N	1	N	N
105	20230911	090455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3040	5	2	0.16	65747050	21893	28.25	3020	3050	2930	3945	2125	3035	3003.11	1.41	7218	3081	3057	3016	2992	2951	3070	3005	242	910	500	2240	5	1	48427177	1472	104.83	2.59	12	0.05	29.00	1172.00	3973	20221216	-23.48	2625	20230726	15.81	3690	-17.62	20230102	2625	15.81	20230726	4170	-27.10	20221216	2625	15.81	20230726	3.02	N	067290	500	242 억	683387	N	N	1	N	N
106	20230908	160503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3035	50	2	1.68	226738995	75246	48.68	3010	3040	2975	3880	2090	2985	3013.30	1.34	32080	3078	3031	3008	2961	2938	3020	2950	242	895	500	2200	5	1	48427177	1470	104.66	2.59	12	0.16	29.00	1172.00	3973	20221216	-23.61	2625	20230726	15.62	3690	-17.75	20230102	2625	15.62	20230726	4170	-27.22	20221216	2625	15.62	20230726	3.02	N	067290	500	242 억	651307	N	N	1	N	N
107	20230908	150504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3030	45	2	1.51	212677860	70605	45.68	3010	3040	2975	3880	2090	2985	3012.22	1.34	31671	3078	3031	3008	2961	2938	3020	2950	242	895	500	2200	5	1	48427177	1467	104.48	2.59	12	0.15	29.00	1172.00	3973	20221216	-23.74	2625	20230726	15.43	3690	-17.89	20230102	2625	15.43	20230726	4170	-27.34	20221216	2625	15.43	20230726	3.02	N	067290	500	242 억	651307	N	N	0	N	N
108	20230908	140504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3010	25	2	0.84	182485355	60589	39.20	3010	3040	2975	3880	2090	2985	3011.86	1.34	25112	3078	3031	3008	2961	2938	3020	2950	242	895	500	2200	5	1	48427177	1458	103.79	2.57	12	0.13	29.00	1172.00	3973	20221216	-24.24	2625	20230726	14.67	3690	-18.43	20230102	2625	14.67	20230726	4170	-27.82	20221216	2625	14.67	20230726	3.02	N	067290	500	242 억	651307	N	N	0	N	N
109	20230908	130507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3015	30	2	1.01	176401895	58569	37.89	3010	3040	2975	3880	2090	2985	3011.86	1.34	24850	3078	3031	3008	2961	2938	3020	2950	242	895	500	2200	5	1	48427177	1460	103.97	2.57	12	0.12	29.00	1172.00	3973	20221216	-24.11	2625	20230726	14.86	3690	-18.29	20230102	2625	14.86	20230726	4170	-27.70	20221216	2625	14.86	20230726	3.02	N	067290	500	242 억	651307	N	N	0	N	N
110	20230908	120513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3015	30	2	1.01	137665425	45712	29.57	3010	3040	2975	3880	2090	2985	3011.58	1.34	15543	3078	3031	3008	2961	2938	3020	2950	242	895	500	2200	5	1	48427177	1460	103.97	2.57	12	0.09	29.00	1172.00	3973	20221216	-24.11	2625	20230726	14.86	3690	-18.29	20230102	2625	14.86	20230726	4170	-27.70	20221216	2625	14.86	20230726	3.02	N	067290	500	242 억	651307	N	N	0	N	N
111	20230908	110507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3020	35	2	1.17	109712995	36427	23.57	3010	3040	2975	3880	2090	2985	3011.86	1.34	8745	3078	3031	3008	2961	2938	3020	2950	242	895	500	2200	5	1	48427177	1463	104.14	2.58	12	0.08	29.00	1172.00	3973	20221216	-23.99	2625	20230726	15.05	3690	-18.16	20230102	2625	15.05	20230726	4170	-27.58	20221216	2625	15.05	20230726	3.02	N	067290	500	242 억	651307	N	N	0	N	N
112	20230908	100503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3010	25	2	0.84	67535820	22481	14.54	3010	3025	2975	3880	2090	2985	3004.13	1.34	8688	3078	3031	3008	2961	2938	3020	2950	242	895	500	2200	5	1	48427177	1458	103.79	2.57	12	0.05	29.00	1172.00	3973	20221216	-24.24	2625	20230726	14.67	3690	-18.43	20230102	2625	14.67	20230726	4170	-27.82	20221216	2625	14.67	20230726	3.02	N	067290	500	242 억	651307	N	N	0	N	N
113	20230908	090509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3000	15	2	0.50	3790640	1268	0.82	3010	3010	2975	3880	2090	2985	2989.46	1.34	-161	3078	3031	3008	2961	2938	3020	2950	242	895	500	2200	5	1	48427177	1453	103.45	2.56	12	0.00	29.00	1172.00	3973	20221216	-24.49	2625	20230726	14.29	3690	-18.70	20230102	2625	14.29	20230726	4170	-28.06	20221216	2625	14.29	20230726	3.02	N	067290	500	242 억	651307	N	N	0	N	N
114	20230907	160500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2985	-40	5	-1.32	460822700	153552	169.36	3030	3055	2985	3930	2120	3025	3001.11	1.35	-4131	3115	3070	3035	2990	2955	3092	3012	242	905	500	2230	5	1	48427177	1446	102.93	2.55	12	0.32	29.00	1172.00	3973	20221216	-24.87	2625	20230726	13.71	3690	-19.11	20230102	2625	13.71	20230726	4170	-28.42	20221216	2625	13.71	20230726	3.05	N	067290	500	242 억	655438	N	N	0	N	N
115	20230907	150504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2995	-30	5	-0.99	392152840	130579	144.03	3030	3055	2985	3930	2120	3025	3003.18	1.35	-1485	3115	3070	3035	2990	2955	3092	3012	242	905	500	2230	5	1	48427177	1450	103.28	2.56	12	0.27	29.00	1172.00	3973	20221216	-24.62	2625	20230726	14.10	3690	-18.83	20230102	2625	14.10	20230726	4170	-28.18	20221216	2625	14.10	20230726	3.05	N	067290	500	242 억	655438	N	N	0	N	N
116	20230907	140459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2990	-35	5	-1.16	319554545	106286	117.23	3030	3055	2990	3930	2120	3025	3006.55	1.35	238	3115	3070	3035	2990	2955	3092	3012	242	905	500	2230	5	1	48427177	1448	103.10	2.55	12	0.22	29.00	1172.00	3973	20221216	-24.74	2625	20230726	13.90	3690	-18.97	20230102	2625	13.90	20230726	4170	-28.30	20221216	2625	13.90	20230726	3.05	N	067290	500	242 억	655438	N	N	0	N	N
117	20230907	130459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3010	-15	5	-0.50	277780305	92323	101.83	3030	3055	2990	3930	2120	3025	3008.79	1.35	7372	3115	3070	3035	2990	2955	3092	3012	242	905	500	2230	5	1	48427177	1458	103.79	2.57	12	0.19	29.00	1172.00	3973	20221216	-24.24	2625	20230726	14.67	3690	-18.43	20230102	2625	14.67	20230726	4170	-27.82	20221216	2625	14.67	20230726	3.05	N	067290	500	242 억	655438	N	N	0	N	N
118	20230907	120507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3010	-15	5	-0.50	246889145	82018	90.46	3030	3055	2990	3930	2120	3025	3010.18	1.35	9034	3115	3070	3035	2990	2955	3092	3012	242	905	500	2230	5	1	48427177	1458	103.79	2.57	12	0.17	29.00	1172.00	3973	20221216	-24.24	2625	20230726	14.67	3690	-18.43	20230102	2625	14.67	20230726	4170	-27.82	20221216	2625	14.67	20230726	3.05	N	067290	500	242 억	655438	N	N	0	N	N
119	20230907	110505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3000	-25	5	-0.83	226266580	75150	82.89	3030	3055	2990	3930	2120	3025	3010.87	1.35	9559	3115	3070	3035	2990	2955	3092	3012	242	905	500	2230	5	1	48427177	1453	103.45	2.56	12	0.16	29.00	1172.00	3973	20221216	-24.49	2625	20230726	14.29	3690	-18.70	20230102	2625	14.29	20230726	4170	-28.06	20221216	2625	14.29	20230726	3.05	N	067290	500	242 억	655438	N	N	0	N	N
120	20230907	100502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3015	-10	5	-0.33	84782970	27965	30.84	3030	3055	3010	3930	2120	3025	3031.75	1.35	8002	3115	3070	3035	2990	2955	3092	3012	242	905	500	2230	5	1	48427177	1460	103.97	2.57	12	0.06	29.00	1172.00	3973	20221216	-24.11	2625	20230726	14.86	3690	-18.29	20230102	2625	14.86	20230726	4170	-27.70	20221216	2625	14.86	20230726	3.05	N	067290	500	242 억	655438	N	N	0	N	N
121	20230907	090507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3040	15	2	0.50	5986380	1978	2.18	3030	3045	3010	3930	2120	3025	3026.48	1.35	1099	3115	3070	3035	2990	2955	3092	3012	242	905	500	2230	5	1	48427177	1472	104.83	2.59	12	0.00	29.00	1172.00	3973	20221216	-23.48	2625	20230726	15.81	3690	-17.62	20230102	2625	15.81	20230726	4170	-27.10	20221216	2625	15.81	20230726	3.05	N	067290	500	242 억	655438	N	N	0	N	N
122	20230906	160500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3025	-10	5	-0.33	273146725	90017	163.69	3005	3080	3000	3945	2125	3035	3034.44	1.29	32846	3091	3062	3031	3002	2971	3047	2987	242	910	500	2240	5	1	48427177	1465	104.31	2.58	12	0.19	29.00	1172.00	3973	20221216	-23.86	2625	20230726	15.24	3690	-18.02	20230102	2625	15.24	20230726	4170	-27.46	20221216	2625	15.24	20230726	3.05	N	067290	500	242 억	622592	N	N	0	N	N
123	20230906	150500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3030	-5	5	-0.16	267732895	88228	160.44	3005	3080	3000	3945	2125	3035	3034.56	1.29	32711	3091	3062	3031	3002	2971	3047	2987	242	910	500	2240	5	1	48427177	1467	104.48	2.59	12	0.18	29.00	1172.00	3973	20221216	-23.74	2625	20230726	15.43	3690	-17.89	20230102	2625	15.43	20230726	4170	-27.34	20221216	2625	15.43	20230726	3.05	N	067290	500	242 억	622592	N	N	0	N	N
124	20230906	140503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3040	5	2	0.16	216856870	71420	129.88	3005	3080	3000	3945	2125	3035	3036.36	1.29	23485	3091	3062	3031	3002	2971	3047	2987	242	910	500	2240	5	1	48427177	1472	104.83	2.59	12	0.15	29.00	1172.00	3973	20221216	-23.48	2625	20230726	15.81	3690	-17.62	20230102	2625	15.81	20230726	4170	-27.10	20221216	2625	15.81	20230726	3.05	N	067290	500	242 억	622592	N	N	0	N	N
125	20230906	130458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3035	0	3	0.00	202293545	66609	121.13	3005	3080	3000	3945	2125	3035	3037.03	1.29	22851	3091	3062	3031	3002	2971	3047	2987	242	910	500	2240	5	1	48427177	1470	104.66	2.59	12	0.14	29.00	1172.00	3973	20221216	-23.61	2625	20230726	15.62	3690	-17.75	20230102	2625	15.62	20230726	4170	-27.22	20221216	2625	15.62	20230726	3.05	N	067290	500	242 억	622592	N	N	0	N	N
126	20230906	120506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3050	15	2	0.49	162995460	53663	97.59	3005	3080	3000	3945	2125	3035	3037.39	1.29	22005	3091	3062	3031	3002	2971	3047	2987	242	910	500	2240	5	1	48427177	1477	105.17	2.60	12	0.11	29.00	1172.00	3973	20221216	-23.23	2625	20230726	16.19	3690	-17.34	20230102	2625	16.19	20230726	4170	-26.86	20221216	2625	16.19	20230726	3.05	N	067290	500	242 억	622592	N	N	0	N	N
127	20230906	110503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3070	35	2	1.15	151225625	49809	90.58	3005	3080	3000	3945	2125	3035	3036.11	1.29	21437	3091	3062	3031	3002	2971	3047	2987	242	910	500	2240	5	1	48427177	1487	105.86	2.62	12	0.10	29.00	1172.00	3973	20221216	-22.73	2625	20230726	16.95	3690	-16.80	20230102	2625	16.95	20230726	4170	-26.38	20221216	2625	16.95	20230726	3.05	N	067290	500	242 억	622592	N	N	0	N	N
128	20230906	100451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3055	20	2	0.66	119249695	39349	71.56	3005	3065	3000	3945	2125	3035	3030.56	1.29	19528	3091	3062	3031	3002	2971	3047	2987	242	910	500	2240	5	1	48427177	1479	105.34	2.61	12	0.08	29.00	1172.00	3973	20221216	-23.11	2625	20230726	16.38	3690	-17.21	20230102	2625	16.38	20230726	4170	-26.74	20221216	2625	16.38	20230726	3.05	N	067290	500	242 억	622592	N	N	0	N	N
129	20230906	090454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3030	-5	5	-0.16	11181025	3718	6.76	3005	3040	3005	3945	2125	3035	3007.27	1.29	-133	3091	3062	3031	3002	2971	3047	2987	242	910	500	2240	5	1	48427177	1467	104.48	2.59	12	0.01	29.00	1172.00	3973	20221216	-23.74	2625	20230726	15.43	3690	-17.89	20230102	2625	15.43	20230726	4170	-27.34	20221216	2625	15.43	20230726	3.05	N	067290	500	242 억	622592	N	N	0	N	N
130	20230905	160456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3035	10	2	0.33	165906030	54771	42.67	3050	3060	3000	3930	2120	3025	3029.07	1.29	38	3138	3081	3038	2981	2938	3060	2960	242	905	500	2230	5	1	48427177	1470	104.66	2.59	12	0.11	29.00	1172.00	4073	20220902	-25.48	2625	20230726	15.62	3690	-17.75	20230102	2625	15.62	20230726	4170	-27.22	20221216	2625	15.62	20230726	3.03	N	067290	500	242 억	622523	N	N	0	N	N
131	20230905	150507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3030	5	2	0.17	148051120	48855	38.06	3050	3060	3000	3930	2120	3025	3030.42	1.29	-677	3138	3081	3038	2981	2938	3060	2960	242	905	500	2230	5	1	48427177	1467	104.48	2.59	12	0.10	29.00	1172.00	4073	20220902	-25.61	2625	20230726	15.43	3690	-17.89	20230102	2625	15.43	20230726	4170	-27.34	20221216	2625	15.43	20230726	3.03	N	067290	500	242 억	622523	N	N	0	N	N
132	20230905	140503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3040	15	2	0.50	122112965	40300	31.39	3050	3060	3000	3930	2120	3025	3030.10	1.29	-1168	3138	3081	3038	2981	2938	3060	2960	242	905	500	2230	5	1	48427177	1472	104.83	2.59	12	0.08	29.00	1172.00	4073	20220902	-25.36	2625	20230726	15.81	3690	-17.62	20230102	2625	15.81	20230726	4170	-27.10	20221216	2625	15.81	20230726	3.03	N	067290	500	242 억	622523	N	N	0	N	N
133	20230905	130444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3040	15	2	0.50	104299745	34429	26.82	3050	3060	3000	3930	2120	3025	3029.42	1.29	-406	3138	3081	3038	2981	2938	3060	2960	242	905	500	2230	5	1	48427177	1472	104.83	2.59	12	0.07	29.00	1172.00	4073	20220902	-25.36	2625	20230726	15.81	3690	-17.62	20230102	2625	15.81	20230726	4170	-27.10	20221216	2625	15.81	20230726	3.03	N	067290	500	242 억	622523	N	N	0	N	N
134	20230905	120453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3040	15	2	0.50	89142870	29434	22.93	3050	3060	3000	3930	2120	3025	3028.57	1.29	394	3138	3081	3038	2981	2938	3060	2960	242	905	500	2230	5	1	48427177	1472	104.83	2.59	12	0.06	29.00	1172.00	4073	20220902	-25.36	2625	20230726	15.81	3690	-17.62	20230102	2625	15.81	20230726	4170	-27.10	20221216	2625	15.81	20230726	3.03	N	067290	500	242 억	622523	N	N	0	N	N
135	20230905	110457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3040	15	2	0.50	73307285	24192	18.85	3050	3060	3000	3930	2120	3025	3030.23	1.29	741	3138	3081	3038	2981	2938	3060	2960	242	905	500	2230	5	1	48427177	1472	104.83	2.59	12	0.05	29.00	1172.00	4073	20220902	-25.36	2625	20230726	15.81	3690	-17.62	20230102	2625	15.81	20230726	4170	-27.10	20221216	2625	15.81	20230726	3.03	N	067290	500	242 억	622523	N	N	0	N	N
136	20230905	100452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3040	15	2	0.50	41662860	13729	10.69	3050	3060	3000	3930	2120	3025	3034.66	1.29	899	3138	3081	3038	2981	2938	3060	2960	242	905	500	2230	5	1	48427177	1472	104.83	2.59	12	0.03	29.00	1172.00	4073	20220902	-25.36	2625	20230726	15.81	3690	-17.62	20230102	2625	15.81	20230726	4170	-27.10	20221216	2625	15.81	20230726	3.03	N	067290	500	242 억	622523	N	N	0	N	N
137	20230905	090447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3050	25	2	0.83	4824210	1582	1.23	3050	3060	3045	3930	2120	3025	3049.44	1.29	-129	3138	3081	3038	2981	2938	3060	2960	242	905	500	2230	5	1	48427177	1477	105.17	2.60	12	0.00	29.00	1172.00	4073	20220902	-25.12	2625	20230726	16.19	3690	-17.34	20230102	2625	16.19	20230726	4170	-26.86	20221216	2625	16.19	20230726	3.03	N	067290	500	242 억	622523	N	N	0	N	N
138	20230904	160449	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3025	-70	5	-2.26	380274020	125645	76.30	3095	3095	2995	4020	2170	3095	3026.58	1.33	-21648	3218	3156	3113	3051	3008	3135	3030	242	925	500	2290	5	1	48427177	1465	104.31	2.58	12	0.26	29.00	1172.00	4135	20220901	-26.84	2625	20230726	15.24	3690	-18.02	20230102	2625	15.24	20230726	4170	-27.46	20221216	2625	15.24	20230726	3.00	N	067290	500	242 억	644171	N	N	0	N	N
139	20230904	150443	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3035	-60	5	-1.94	358901760	118588	72.01	3095	3095	2995	4020	2170	3095	3026.46	1.33	-21655	3218	3156	3113	3051	3008	3135	3030	242	925	500	2290	5	1	48427177	1470	104.66	2.59	12	0.24	29.00	1172.00	4135	20220901	-26.60	2625	20230726	15.62	3690	-17.75	20230102	2625	15.62	20230726	4170	-27.22	20221216	2625	15.62	20230726	3.00	N	067290	500	242 억	644171	N	N	0	N	N
140	20230904	140438	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3030	-65	5	-2.10	338555840	111875	67.94	3095	3095	2995	4020	2170	3095	3026.20	1.33	-20669	3218	3156	3113	3051	3008	3135	3030	242	925	500	2290	5	1	48427177	1467	104.48	2.59	12	0.23	29.00	1172.00	4135	20220901	-26.72	2625	20230726	15.43	3690	-17.89	20230102	2625	15.43	20230726	4170	-27.34	20221216	2625	15.43	20230726	3.00	N	067290	500	242 억	644171	N	N	0	N	N
141	20230904	130446	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3035	-60	5	-1.94	316419530	104571	63.50	3095	3095	2995	4020	2170	3095	3025.88	1.33	-17296	3218	3156	3113	3051	3008	3135	3030	242	925	500	2290	5	1	48427177	1470	104.66	2.59	12	0.22	29.00	1172.00	4135	20220901	-26.60	2625	20230726	15.62	3690	-17.75	20230102	2625	15.62	20230726	4170	-27.22	20221216	2625	15.62	20230726	3.00	N	067290	500	242 억	644171	N	N	0	N	N
142	20230904	120438	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3005	-90	5	-2.91	282952020	93497	56.78	3095	3095	2995	4020	2170	3095	3026.32	1.33	-13637	3218	3156	3113	3051	3008	3135	3030	242	925	500	2290	5	1	48427177	1455	103.62	2.56	12	0.19	29.00	1172.00	4135	20220901	-27.33	2625	20230726	14.48	3690	-18.56	20230102	2625	14.48	20230726	4170	-27.94	20221216	2625	14.48	20230726	3.00	N	067290	500	242 억	644171	N	N	0	N	N
143	20230904	110432	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3015	-80	5	-2.58	250285655	82661	50.20	3095	3095	2995	4020	2170	3095	3027.86	1.33	-12857	3218	3156	3113	3051	3008	3135	3030	242	925	500	2290	5	1	48427177	1460	103.97	2.57	12	0.17	29.00	1172.00	4135	20220901	-27.09	2625	20230726	14.86	3690	-18.29	20230102	2625	14.86	20230726	4170	-27.70	20221216	2625	14.86	20230726	3.00	N	067290	500	242 억	644171	N	N	0	N	N
144	20230904	100433	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3035	-60	5	-1.94	62601310	20455	12.42	3095	3095	3035	4020	2170	3095	3060.44	1.33	-2430	3218	3156	3113	3051	3008	3135	3030	242	925	500	2290	5	1	48427177	1470	104.66	2.59	12	0.04	29.00	1172.00	4135	20220901	-26.60	2625	20230726	15.62	3690	-17.75	20230102	2625	15.62	20230726	4170	-27.22	20221216	2625	15.62	20230726	3.00	N	067290	500	242 억	644171	N	N	0	N	N
145	20230904	090443	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3085	-10	5	-0.32	7884940	2555	1.55	3095	3095	3065	4020	2170	3095	3086.08	1.33	-1298	3218	3156	3113	3051	3008	3135	3030	242	925	500	2290	5	1	48427177	1494	106.38	2.63	12	0.01	29.00	1172.00	4135	20220901	-25.39	2625	20230726	17.52	3690	-16.40	20230102	2625	17.52	20230726	4170	-26.02	20221216	2625	17.52	20230726	3.00	N	067290	500	242 억	644171	N	N	0	N	N
146	20230901	160435	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3095	-45	5	-1.43	509427675	164217	154.39	3140	3175	3070	4080	2200	3140	3102.18	1.38	-25366	3210	3175	3140	3105	3070	3157	3087	242	940	500	2320	5	1	48427177	1499	106.72	2.64	12	0.34	29.00	1172.00	4135	20220901	-25.15	2625	20230726	17.90	3690	-16.12	20230102	2625	17.90	20230726	4340	-28.69	20220901	2625	17.90	20230726	3.01	N	067290	500	242 억	669537	N	N	1	N	N
147	20230901	150443	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3080	-60	5	-1.91	475416045	153181	144.01	3140	3175	3070	4080	2200	3140	3103.62	1.38	-22989	3210	3175	3140	3105	3070	3157	3087	242	940	500	2320	5	1	48427177	1492	106.21	2.63	12	0.32	29.00	1172.00	4135	20220901	-25.51	2625	20230726	17.33	3690	-16.53	20230102	2625	17.33	20230726	4340	-29.03	20220901	2625	17.33	20230726	3.01	N	067290	500	242 억	669537	N	N	1	N	N
148	20230901	140442	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3095	-45	5	-1.43	405246575	130388	122.58	3140	3175	3070	4080	2200	3140	3108.01	1.38	-12260	3210	3175	3140	3105	3070	3157	3087	242	940	500	2320	5	1	48427177	1499	106.72	2.64	12	0.27	29.00	1172.00	4135	20220901	-25.15	2625	20230726	17.90	3690	-16.12	20230102	2625	17.90	20230726	4340	-28.69	20220901	2625	17.90	20230726	3.01	N	067290	500	242 억	669537	N	N	1	N	N
149	20230901	130432	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3105	-35	5	-1.11	306111925	98297	92.41	3140	3175	3095	4080	2200	3140	3114.15	1.38	-5978	3210	3175	3140	3105	3070	3157	3087	242	940	500	2320	5	1	48427177	1504	107.07	2.65	12	0.20	29.00	1172.00	4135	20220901	-24.91	2625	20230726	18.29	3690	-15.85	20230102	2625	18.29	20230726	4340	-28.46	20220901	2625	18.29	20230726	3.01	N	067290	500	242 억	669537	N	N	1	N	N
150	20230901	120435	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3120	-20	5	-0.64	254273280	81594	76.71	3140	3175	3100	4080	2200	3140	3116.32	1.38	-1187	3210	3175	3140	3105	3070	3157	3087	242	940	500	2320	5	1	48427177	1511	107.59	2.66	12	0.17	29.00	1172.00	4135	20220901	-24.55	2625	20230726	18.86	3690	-15.45	20230102	2625	18.86	20230726	4340	-28.11	20220901	2625	18.86	20230726	3.01	N	067290	500	242 억	669537	N	N	1	N	N
151	20230901	110436	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3105	-35	5	-1.11	192034725	61664	57.97	3140	3140	3100	4080	2200	3140	3114.21	1.38	1612	3210	3175	3140	3105	3070	3157	3087	242	940	500	2320	5	1	48427177	1504	107.07	2.65	12	0.13	29.00	1172.00	4135	20220901	-24.91	2625	20230726	18.29	3690	-15.85	20230102	2625	18.29	20230726	4340	-28.46	20220901	2625	18.29	20230726	3.01	N	067290	500	242 억	669537	N	N	1	N	N
152	20230901	100432	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3115	-25	5	-0.80	87528880	28002	26.33	3140	3140	3105	4080	2200	3140	3125.81	1.38	-2149	3210	3175	3140	3105	3070	3157	3087	242	940	500	2320	5	1	48427177	1509	107.41	2.66	12	0.06	29.00	1172.00	4135	20220901	-24.67	2625	20230726	18.67	3690	-15.58	20230102	2625	18.67	20230726	4340	-28.23	20220901	2625	18.67	20230726	3.01	N	067290	500	242 억	669537	N	N	1	N	N
153	20230901	090429	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3135	-5	5	-0.16	4418095	1415	1.33	3140	3140	3115	4080	2200	3140	3122.33	1.38	-241	3210	3175	3140	3105	3070	3157	3087	242	940	500	2320	5	1	48427177	1518	108.10	2.67	12	0.00	29.00	1172.00	4135	20220901	-24.18	2625	20230726	19.43	3690	-15.04	20230102	2625	19.43	20230726	4340	-27.76	20220901	2625	19.43	20230726	3.01	N	067290	500	242 억	669537	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History