KissMeData/067080/price/prices-20231001.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	20231031	160620	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	-340	5	-3.36	1962630840	198900	71.51	10150	10270	9510	13150	7090	10120	9867.38	3.26	0	25414	10806	10462	10086	9742	9366	10635	9915	93	3030	500	6270	10	1	18616650	1821	163.00	2.09	12	1.07	60.00	4682.00	15980	20230919	-38.80	7390	20230726	32.34	15980	-38.80	20230919	7390	32.34	20230726	15980	-38.80	20230919	7390	32.34	20230726	3.83	N	067080	500	93 억		606029	N	N	0	N	00	N
3	20231031	150627	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-300	5	-2.96	1831007880	185442	66.67	10150	10270	9510	13150	7090	10120	9873.54	3.26	0	19160	10806	10462	10086	9742	9366	10635	9915	93	3030	500	6270	10	1	18616650	1828	163.67	2.10	12	1.00	60.00	4682.00	15980	20230919	-38.55	7390	20230726	32.88	15980	-38.55	20230919	7390	32.88	20230726	15980	-38.55	20230919	7390	32.88	20230726	3.83	N	067080	500	93 억		606029	N	N	0	N	00	N
4	20231031	140633	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-370	5	-3.66	1547094700	156294	56.19	10150	10270	9670	13150	7090	10120	9898.39	3.26	0	12149	10806	10462	10086	9742	9366	10635	9915	93	3030	500	6270	10	1	18616650	1815	162.50	2.08	12	0.84	60.00	4682.00	15980	20230919	-38.99	7390	20230726	31.94	15980	-38.99	20230919	7390	31.94	20230726	15980	-38.99	20230919	7390	31.94	20230726	3.83	N	067080	500	93 억		606029	N	N	0	N	00	N
5	20231031	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-300	5	-2.96	1259659850	126749	45.57	10150	10270	9720	13150	7090	10120	9937.99	3.26	0	11325	10806	10462	10086	9742	9366	10635	9915	93	3030	500	6270	10	1	18616650	1828	163.67	2.10	12	0.68	60.00	4682.00	15980	20230919	-38.55	7390	20230726	32.88	15980	-38.55	20230919	7390	32.88	20230726	15980	-38.55	20230919	7390	32.88	20230726	3.83	N	067080	500	93 억		606029	N	N	0	N	00	N
6	20231031	120624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-330	5	-3.26	1035900740	103858	37.34	10150	10270	9780	13150	7090	10120	9973.98	3.26	0	7568	10806	10462	10086	9742	9366	10635	9915	93	3030	500	6270	10	1	18616650	1823	163.17	2.09	12	0.56	60.00	4682.00	15980	20230919	-38.74	7390	20230726	32.48	15980	-38.74	20230919	7390	32.48	20230726	15980	-38.74	20230919	7390	32.48	20230726	3.83	N	067080	500	93 억		606029	N	N	0	N	00	N
7	20231031	110642	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-150	5	-1.48	809419170	80845	29.07	10150	10270	9850	13150	7090	10120	10011.78	3.26	0	11432	10806	10462	10086	9742	9366	10635	9915	93	3030	500	6270	10	1	18616650	1856	166.17	2.13	12	0.43	60.00	4682.00	15980	20230919	-37.61	7390	20230726	34.91	15980	-37.61	20230919	7390	34.91	20230726	15980	-37.61	20230919	7390	34.91	20230726	3.83	N	067080	500	93 억		606029	N	N	0	N	00	N
8	20231031	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	-190	5	-1.88	595467680	59244	21.30	10150	10270	9860	13150	7090	10120	10050.92	3.26	0	10533	10806	10462	10086	9742	9366	10635	9915	93	3030	500	6270	10	1	18616650	1849	165.50	2.12	12	0.32	60.00	4682.00	15980	20230919	-37.86	7390	20230726	34.37	15980	-37.86	20230919	7390	34.37	20230726	15980	-37.86	20230919	7390	34.37	20230726	3.83	N	067080	500	93 억		606029	N	N	0	N	00	N
9	20231031	090630	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	50	2	0.49	116741960	11494	4.13	10150	10270	10100	13150	7090	10120	10157.29	3.26	0	5406	10806	10462	10086	9742	9366	10635	9915	93	3030	500	6270	10	1	18616650	1893	169.50	2.17	12	0.06	60.00	4682.00	15980	20230919	-36.36	7390	20230726	37.62	15980	-36.36	20230919	7390	37.62	20230726	15980	-36.36	20230919	7390	37.62	20230726	3.83	N	067080	500	93 억		606029	N	N	0	N	00	N
10	20231030	160621	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	190	2	1.91	2802532940	275499	15.54	9710	10430	9710	12900	6960	9930	10172.59	2.85	0	73608	11896	10912	10346	9362	8796	10630	9080	93	2970	500	6150	10	1	18616650	1884	168.67	2.16	12	1.48	60.00	4682.00	15980	20230919	-36.67	7390	20230726	36.94	15980	-36.67	20230919	7390	36.94	20230726	15980	-36.67	20230919	7390	36.94	20230726	3.80	N	067080	500	93 억		530051	N	N	0	N	00	N
11	20231030	150606	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	250	2	2.52	2721431160	267508	15.09	9710	10430	9710	12900	6960	9930	10173.29	2.85	0	72582	11896	10912	10346	9362	8796	10630	9080	93	2970	500	6150	10	1	18616650	1895	169.67	2.17	12	1.44	60.00	4682.00	15980	20230919	-36.30	7390	20230726	37.75	15980	-36.30	20230919	7390	37.75	20230726	15980	-36.30	20230919	7390	37.75	20230726	3.80	N	067080	500	93 억		530051	N	N	0	N	00	N
12	20231030	140607	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	310	2	3.12	2415991780	237468	13.39	9710	10430	9710	12900	6960	9930	10173.99	2.85	0	57845	11896	10912	10346	9362	8796	10630	9080	93	2970	500	6150	10	1	18616650	1906	170.67	2.19	12	1.28	60.00	4682.00	15980	20230919	-35.92	7390	20230726	38.57	15980	-35.92	20230919	7390	38.57	20230726	15980	-35.92	20230919	7390	38.57	20230726	3.80	N	067080	500	93 억		530051	N	N	0	N	00	N
13	20231030	130608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	420	2	4.23	2072185300	204084	11.51	9710	10370	9710	12900	6960	9930	10153.61	2.85	0	58926	11896	10912	10346	9362	8796	10630	9080	93	2970	500	6150	10	1	18616650	1927	172.50	2.21	12	1.10	60.00	4682.00	15980	20230919	-35.23	7390	20230726	40.05	15980	-35.23	20230919	7390	40.05	20230726	15980	-35.23	20230919	7390	40.05	20230726	3.80	N	067080	500	93 억		530051	N	N	0	N	00	N
14	20231030	120603	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	320	2	3.22	1917235740	189039	10.66	9710	10350	9710	12900	6960	9930	10142.03	2.85	0	55439	11896	10912	10346	9362	8796	10630	9080	93	2970	500	6150	10	1	18616650	1908	170.83	2.19	12	1.02	60.00	4682.00	15980	20230919	-35.86	7390	20230726	38.70	15980	-35.86	20230919	7390	38.70	20230726	15980	-35.86	20230919	7390	38.70	20230726	3.80	N	067080	500	93 억		530051	N	N	0	N	00	N
15	20231030	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	370	2	3.73	1694039330	167319	9.44	9710	10340	9710	12900	6960	9930	10124.63	2.85	0	43746	11896	10912	10346	9362	8796	10630	9080	93	2970	500	6150	10	1	18616650	1918	171.67	2.20	12	0.90	60.00	4682.00	15980	20230919	-35.54	7390	20230726	39.38	15980	-35.54	20230919	7390	39.38	20230726	15980	-35.54	20230919	7390	39.38	20230726	3.80	N	067080	500	93 억		530051	N	N	0	N	00	N
16	20231030	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	210	2	2.11	1210682120	119897	6.76	9710	10300	9710	12900	6960	9930	10097.71	2.85	0	17254	11896	10912	10346	9362	8796	10630	9080	93	2970	500	6150	10	1	18616650	1888	169.00	2.17	12	0.64	60.00	4682.00	15980	20230919	-36.55	7390	20230726	37.21	15980	-36.55	20230919	7390	37.21	20230726	15980	-36.55	20230919	7390	37.21	20230726	3.80	N	067080	500	93 억		530051	N	N	0	N	00	N
17	20231030	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	-10	5	-0.10	175266530	17814	1.00	9710	9950	9710	12900	6960	9930	9838.59	2.85	0	5618	11896	10912	10346	9362	8796	10630	9080	93	2970	500	6150	10	1	18616650	1847	165.33	2.12	12	0.10	60.00	4682.00	15980	20230919	-37.92	7390	20230726	34.24	15980	-37.92	20230919	7390	34.24	20230726	15980	-37.92	20230919	7390	34.24	20230726	3.80	N	067080	500	93 억		530051	N	N	0	N	00	N
18	20231027	160533	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9930	-90	5	-0.90	18870160810	1763528	2053.65	10020	11330	9780	13020	7020	10020	10700.50	3.66	0	-159096	10386	10202	10056	9872	9726	10130	9800	93	3000	500	6210	10	1	18616650	1849	165.50	2.12	12	9.47	60.00	4682.00	15980	20230919	-37.86	7390	20230726	34.37	15980	-37.86	20230919	7390	34.37	20230726	15980	-37.86	20230919	7390	34.37	20230726	3.65	N	067080	500	93 억		680483	N	N	0	N	00	N
19	20231027	150602	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9950	-70	5	-0.70	18429051680	1719108	2001.92	10020	11330	9780	13020	7020	10020	10720.31	3.66	0	-172242	10386	10202	10056	9872	9726	10130	9800	93	3000	500	6210	10	1	18616650	1852	165.83	2.13	12	9.23	60.00	4682.00	15980	20230919	-37.73	7390	20230726	34.64	15980	-37.73	20230919	7390	34.64	20230726	15980	-37.73	20230919	7390	34.64	20230726	3.65	N	067080	500	93 억		680483	N	N	0	N	00	N
20	20231027	140600	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10370	350	2	3.49	16083522810	1486333	1730.85	10020	11330	9780	13020	7020	10020	10821.19	3.66	0	-199048	10386	10202	10056	9872	9726	10130	9800	93	3000	500	6210	10	1	18616650	1931	172.83	2.21	12	7.98	60.00	4682.00	15980	20230919	-35.11	7390	20230726	40.32	15980	-35.11	20230919	7390	40.32	20230726	15980	-35.11	20230919	7390	40.32	20230726	3.65	N	067080	500	93 억		680483	N	N	0	N	00	N
21	20231027	130553	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10580	560	2	5.59	2592578950	248890	289.83	10020	10730	9780	13020	7020	10020	10417.29	3.66	0	-74520	10386	10202	10056	9872	9726	10130	9800	93	3000	500	6210	10	1	18616650	1970	176.33	2.26	12	1.34	60.00	4682.00	15980	20230919	-33.79	7390	20230726	43.17	15980	-33.79	20230919	7390	43.17	20230726	15980	-33.79	20230919	7390	43.17	20230726	3.65	N	067080	500	93 억		680483	N	N	0	N	00	N
22	20231027	120602	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10370	350	2	3.49	1000515190	98079	114.21	10020	10510	9780	13020	7020	10020	10201.96	3.66	0	-21057	10386	10202	10056	9872	9726	10130	9800	93	3000	500	6210	10	1	18616650	1931	172.83	2.21	12	0.53	60.00	4682.00	15980	20230919	-35.11	7390	20230726	40.32	15980	-35.11	20230919	7390	40.32	20230726	15980	-35.11	20230919	7390	40.32	20230726	3.65	N	067080	500	93 억		680483	N	N	0	N	00	N
23	20231027	110608	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10270	250	2	2.50	532435770	52967	61.68	10020	10330	9780	13020	7020	10020	10052.50	3.66	0	-3677	10386	10202	10056	9872	9726	10130	9800	93	3000	500	6210	10	1	18616650	1912	171.17	2.19	12	0.28	60.00	4682.00	15980	20230919	-35.73	7390	20230726	38.97	15980	-35.73	20230919	7390	38.97	20230726	15980	-35.73	20230919	7390	38.97	20230726	3.65	N	067080	500	93 억		680483	N	N	0	N	00	N
24	20231027	100600	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9950	-70	5	-0.70	355144880	35552	41.40	10020	10180	9780	13020	7020	10020	9989.05	3.66	0	-10740	10386	10202	10056	9872	9726	10130	9800	93	3000	500	6210	10	1	18616650	1852	165.83	2.13	12	0.19	60.00	4682.00	15980	20230919	-37.73	7390	20230726	34.64	15980	-37.73	20230919	7390	34.64	20230726	15980	-37.73	20230919	7390	34.64	20230726	3.65	N	067080	500	93 억		680483	N	N	0	N	00	N
25	20231027	090558	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10100	80	2	0.80	81781820	8142	9.48	10020	10100	10020	13020	7020	10020	10045.89	3.66	0	5342	10386	10202	10056	9872	9726	10130	9800	93	3000	500	6210	10	1	18616650	1880	168.33	2.16	12	0.04	60.00	4682.00	15980	20230919	-36.80	7390	20230726	36.67	15980	-36.80	20230919	7390	36.67	20230726	15980	-36.80	20230919	7390	36.67	20230726	3.65	N	067080	500	93 억		680483	N	N	0	N	00	N
26	20231026	160553	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10020	-350	5	-3.38	851663120	84951	65.99	10100	10240	9910	13480	7260	10370	10025.35	3.75	0	-19098	10750	10560	10180	9990	9610	10655	10085	93	3110	500	6420	10	1	18616650	1865	167.00	2.14	12	0.46	60.00	4682.00	15980	20230919	-37.30	7390	20230726	35.59	15980	-37.30	20230919	7390	35.59	20230726	15980	-37.30	20230919	7390	35.59	20230726	3.72	N	067080	500	93 억		698967	N	N	0	N	00	N
27	20231026	150552	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10090	-280	5	-2.70	787439140	78549	61.01	10100	10240	9910	13480	7260	10370	10024.81	3.75	0	-17319	10750	10560	10180	9990	9610	10655	10085	93	3110	500	6420	10	1	18616650	1878	168.17	2.16	12	0.42	60.00	4682.00	15980	20230919	-36.86	7390	20230726	36.54	15980	-36.86	20230919	7390	36.54	20230726	15980	-36.86	20230919	7390	36.54	20230726	3.72	N	067080	500	93 억		698967	N	N	0	N	00	N
28	20231026	140553	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10020	-350	5	-3.38	658571590	65670	51.01	10100	10240	9910	13480	7260	10370	10028.50	3.75	0	-20168	10750	10560	10180	9990	9610	10655	10085	93	3110	500	6420	10	1	18616650	1865	167.00	2.14	12	0.35	60.00	4682.00	15980	20230919	-37.30	7390	20230726	35.59	15980	-37.30	20230919	7390	35.59	20230726	15980	-37.30	20230919	7390	35.59	20230726	3.72	N	067080	500	93 억		698967	N	N	0	N	00	N
29	20231026	130552	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10070	-300	5	-2.89	612301450	61045	47.42	10100	10240	9910	13480	7260	10370	10030.33	3.75	0	-19666	10750	10560	10180	9990	9610	10655	10085	93	3110	500	6420	10	1	18616650	1875	167.83	2.15	12	0.33	60.00	4682.00	15980	20230919	-36.98	7390	20230726	36.27	15980	-36.98	20230919	7390	36.27	20230726	15980	-36.98	20230919	7390	36.27	20230726	3.72	N	067080	500	93 억		698967	N	N	0	N	00	N
30	20231026	120550	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9970	-400	5	-3.86	544514800	54240	42.13	10100	10240	9920	13480	7260	10370	10038.99	3.75	0	-18770	10750	10560	10180	9990	9610	10655	10085	93	3110	500	6420	10	1	18616650	1856	166.17	2.13	12	0.29	60.00	4682.00	15980	20230919	-37.61	7390	20230726	34.91	15980	-37.61	20230919	7390	34.91	20230726	15980	-37.61	20230919	7390	34.91	20230726	3.72	N	067080	500	93 억		698967	N	N	0	N	00	N
31	20231026	110557	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10030	-340	5	-3.28	262190580	25951	20.16	10100	10240	9960	13480	7260	10370	10103.29	3.75	0	-10691	10750	10560	10180	9990	9610	10655	10085	93	3110	500	6420	10	1	18616650	1867	167.17	2.14	12	0.14	60.00	4682.00	15980	20230919	-37.23	7390	20230726	35.72	15980	-37.23	20230919	7390	35.72	20230726	15980	-37.23	20230919	7390	35.72	20230726	3.72	N	067080	500	93 억		698967	N	N	0	N	00	N
32	20231026	100556	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10150	-220	5	-2.12	144315720	14326	11.13	10100	10210	9960	13480	7260	10370	10073.69	3.75	0	-4157	10750	10560	10180	9990	9610	10655	10085	93	3110	500	6420	10	1	18616650	1890	169.17	2.17	12	0.08	60.00	4682.00	15980	20230919	-36.48	7390	20230726	37.35	15980	-36.48	20230919	7390	37.35	20230726	15980	-36.48	20230919	7390	37.35	20230726	3.72	N	067080	500	93 억		698967	N	N	0	N	00	N
33	20231026	090554	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9980	-390	5	-3.76	50699890	5048	3.92	10100	10210	9960	13480	7260	10370	10043.56	3.75	0	-918	10750	10560	10180	9990	9610	10655	10085	93	3110	500	6420	10	1	18616650	1858	166.33	2.13	12	0.03	60.00	4682.00	15980	20230919	-37.55	7390	20230726	35.05	15980	-37.55	20230919	7390	35.05	20230726	15980	-37.55	20230919	7390	35.05	20230726	3.72	N	067080	500	93 억		698967	N	N	0	N	00	N
34	20231025	160556	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10370	80	2	0.78	1287083370	127057	65.64	10330	10370	9800	13370	7210	10290	10126.32	4.02	0	-50811	10970	10630	9970	9630	8970	10800	9800	93	3080	500	6370	10	1	18616650	1931	172.83	2.21	12	0.68	60.00	4682.00	15980	20230919	-35.11	7390	20230726	40.32	15980	-35.11	20230919	7390	40.32	20230726	15980	-35.11	20230919	7390	40.32	20230726	3.78	N	067080	500	93 억		749168	N	N	0	N	00	N
35	20231025	150555	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10270	-20	5	-0.19	1042900170	103392	53.42	10330	10360	9800	13370	7210	10290	10086.66	4.02	0	-43634	10970	10630	9970	9630	8970	10800	9800	93	3080	500	6370	10	1	18616650	1912	171.17	2.19	12	0.56	60.00	4682.00	15980	20230919	-35.73	7390	20230726	38.97	15980	-35.73	20230919	7390	38.97	20230726	15980	-35.73	20230919	7390	38.97	20230726	3.78	N	067080	500	93 억		749168	N	N	0	N	00	N
36	20231025	140552	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10010	-280	5	-2.72	796279670	79212	40.93	10330	10360	9800	13370	7210	10290	10052.21	4.02	0	-39518	10970	10630	9970	9630	8970	10800	9800	93	3080	500	6370	10	1	18616650	1864	166.83	2.14	12	0.43	60.00	4682.00	15980	20230919	-37.36	7390	20230726	35.45	15980	-37.36	20230919	7390	35.45	20230726	15980	-37.36	20230919	7390	35.45	20230726	3.78	N	067080	500	93 억		749168	N	N	0	N	00	N
37	20231025	130551	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9950	-340	5	-3.30	709485660	70479	36.41	10330	10360	9800	13370	7210	10290	10066.30	4.02	0	-39583	10970	10630	9970	9630	8970	10800	9800	93	3080	500	6370	10	1	18616650	1852	165.83	2.13	12	0.38	60.00	4682.00	15980	20230919	-37.73	7390	20230726	34.64	15980	-37.73	20230919	7390	34.64	20230726	15980	-37.73	20230919	7390	34.64	20230726	3.78	N	067080	500	93 억		749168	N	N	0	N	00	N
38	20231025	120552	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10050	-240	5	-2.33	516802800	51171	26.44	10330	10360	9800	13370	7210	10290	10099.15	4.02	0	-26944	10970	10630	9970	9630	8970	10800	9800	93	3080	500	6370	10	1	18616650	1871	167.50	2.15	12	0.27	60.00	4682.00	15980	20230919	-37.11	7390	20230726	35.99	15980	-37.11	20230919	7390	35.99	20230726	15980	-37.11	20230919	7390	35.99	20230726	3.78	N	067080	500	93 억		749168	N	N	0	N	00	N
39	20231025	110553	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10070	-220	5	-2.14	415084000	41059	21.21	10330	10360	9800	13370	7210	10290	10109.01	4.02	0	-24346	10970	10630	9970	9630	8970	10800	9800	93	3080	500	6370	10	1	18616650	1875	167.83	2.15	12	0.22	60.00	4682.00	15980	20230919	-36.98	7390	20230726	36.27	15980	-36.98	20230919	7390	36.27	20230726	15980	-36.98	20230919	7390	36.27	20230726	3.78	N	067080	500	93 억		749168	N	N	0	N	00	N
40	20231025	100553	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10110	-180	5	-1.75	372300720	36813	19.02	10330	10360	9800	13370	7210	10290	10112.81	4.02	0	-24407	10970	10630	9970	9630	8970	10800	9800	93	3080	500	6370	10	1	18616650	1882	168.50	2.16	12	0.20	60.00	4682.00	15980	20230919	-36.73	7390	20230726	36.81	15980	-36.73	20230919	7390	36.81	20230726	15980	-36.73	20230919	7390	36.81	20230726	3.78	N	067080	500	93 억		749168	N	N	0	N	00	N
41	20231025	090550	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10000	-290	5	-2.82	238797760	23519	12.15	10330	10360	9800	13370	7210	10290	10152.81	4.02	0	-17284	10970	10630	9970	9630	8970	10800	9800	93	3080	500	6370	10	1	18616650	1862	166.67	2.14	12	0.13	60.00	4682.00	15980	20230919	-37.42	7390	20230726	35.32	15980	-37.42	20230919	7390	35.32	20230726	15980	-37.42	20230919	7390	35.32	20230726	3.78	N	067080	500	93 억		749168	N	N	0	N	00	N
42	20231024	160540	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10290	140	2	1.38	1907239050	192328	177.31	10170	10310	9310	13190	7110	10150	9914.62	4.05	0	-5153	10456	10302	10126	9972	9796	10380	10050	93	3040	500	6290	10	1	18616650	1916	171.50	2.20	12	1.03	60.00	4682.00	15980	20230919	-35.61	7390	20230726	39.24	15980	-35.61	20230919	7390	39.24	20230726	15980	-35.61	20230919	7390	39.24	20230726	3.84	N	067080	500	93 억		753868	N	N	0	N	00	N
43	20231024	150550	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10220	70	2	0.69	1837983190	185593	171.11	10170	10300	9310	13190	7110	10150	9902.05	4.05	0	-3591	10456	10302	10126	9972	9796	10380	10050	93	3040	500	6290	10	1	18616650	1903	170.33	2.18	12	1.00	60.00	4682.00	15980	20230919	-36.05	7390	20230726	38.29	15980	-36.05	20230919	7390	38.29	20230726	15980	-36.05	20230919	7390	38.29	20230726	3.84	N	067080	500	93 억		753868	N	N	0	N	00	N
44	20231024	140538	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10210	60	2	0.59	1611563240	163472	150.71	10170	10210	9310	13190	7110	10150	9856.67	4.05	0	3320	10456	10302	10126	9972	9796	10380	10050	93	3040	500	6290	10	1	18616650	1901	170.17	2.18	12	0.88	60.00	4682.00	15980	20230919	-36.11	7390	20230726	38.16	15980	-36.11	20230919	7390	38.16	20230726	15980	-36.11	20230919	7390	38.16	20230726	3.84	N	067080	500	93 억		753868	N	N	0	N	00	N
45	20231024	130545	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10090	-60	5	-0.59	1442249310	146791	135.33	10170	10180	9310	13190	7110	10150	9823.11	4.05	0	2045	10456	10302	10126	9972	9796	10380	10050	93	3040	500	6290	10	1	18616650	1878	168.17	2.16	12	0.79	60.00	4682.00	15980	20230919	-36.86	7390	20230726	36.54	15980	-36.86	20230919	7390	36.54	20230726	15980	-36.86	20230919	7390	36.54	20230726	3.84	N	067080	500	93 억		753868	N	N	0	N	00	N
46	20231024	120550	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9980	-170	5	-1.67	1384434280	141038	130.03	10170	10180	9310	13190	7110	10150	9813.81	4.05	0	-190	10456	10302	10126	9972	9796	10380	10050	93	3040	500	6290	10	1	18616650	1858	166.33	2.13	12	0.76	60.00	4682.00	15980	20230919	-37.55	7390	20230726	35.05	15980	-37.55	20230919	7390	35.05	20230726	15980	-37.55	20230919	7390	35.05	20230726	3.84	N	067080	500	93 억		753868	N	N	0	N	00	N
47	20231024	110545	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9870	-280	5	-2.76	1082839310	110849	102.20	10170	10180	9310	13190	7110	10150	9765.36	4.05	0	3479	10456	10302	10126	9972	9796	10380	10050	93	3040	500	6290	10	1	18616650	1837	164.50	2.11	12	0.60	60.00	4682.00	15980	20230919	-38.24	7390	20230726	33.56	15980	-38.24	20230919	7390	33.56	20230726	15980	-38.24	20230919	7390	33.56	20230726	3.84	N	067080	500	93 억		753868	N	N	0	N	00	N
48	20231024	100540	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9820	-330	5	-3.25	475253250	47823	44.09	10170	10180	9780	13190	7110	10150	9933.53	4.05	0	-16226	10456	10302	10126	9972	9796	10380	10050	93	3040	500	6290	10	1	18616650	1828	163.67	2.10	12	0.26	60.00	4682.00	15980	20230919	-38.55	7390	20230726	32.88	15980	-38.55	20230919	7390	32.88	20230726	15980	-38.55	20230919	7390	32.88	20230726	3.84	N	067080	500	93 억		753868	N	N	0	N	00	N
49	20231024	090544	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10090	-60	5	-0.59	69195770	6833	6.30	10170	10180	10030	13190	7110	10150	10123.02	4.05	0	-1765	10456	10302	10126	9972	9796	10380	10050	93	3040	500	6290	10	1	18616650	1878	168.17	2.16	12	0.04	60.00	4682.00	15980	20230919	-36.86	7390	20230726	36.54	15980	-36.86	20230919	7390	36.54	20230726	15980	-36.86	20230919	7390	36.54	20230726	3.84	N	067080	500	93 억		753868	N	N	0	N	00	N
50	20231023	160536	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10150	110	2	1.10	1068185400	105488	60.73	9950	10280	9950	13050	7030	10040	10126.05	3.99	0	9693	10640	10340	10170	9870	9700	10255	9785	93	3010	500	6220	10	1	18616650	1890	169.17	2.17	12	0.57	60.00	4682.00	15980	20230919	-36.48	7390	20230726	37.35	15980	-36.48	20230919	7390	37.35	20230726	15980	-36.48	20230919	7390	37.35	20230726	3.96	N	067080	500	93 억		742529	N	N	0	N	00	N
51	20231023	150539	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10120	80	2	0.80	1021107810	100842	58.06	9950	10280	9950	13050	7030	10040	10125.82	3.99	0	11275	10640	10340	10170	9870	9700	10255	9785	93	3010	500	6220	10	1	18616650	1884	168.67	2.16	12	0.54	60.00	4682.00	15980	20230919	-36.67	7390	20230726	36.94	15980	-36.67	20230919	7390	36.94	20230726	15980	-36.67	20230919	7390	36.94	20230726	3.96	N	067080	500	93 억		742529	N	N	0	N	00	N
52	20231023	140538	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10070	30	2	0.30	831328130	81999	47.21	9950	10280	9950	13050	7030	10040	10138.27	3.99	0	5224	10640	10340	10170	9870	9700	10255	9785	93	3010	500	6220	10	1	18616650	1875	167.83	2.15	12	0.44	60.00	4682.00	15980	20230919	-36.98	7390	20230726	36.27	15980	-36.98	20230919	7390	36.27	20230726	15980	-36.98	20230919	7390	36.27	20230726	3.96	N	067080	500	93 억		742529	N	N	0	N	00	N
53	20231023	130541	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10140	100	2	1.00	733633670	72333	41.64	9950	10280	9950	13050	7030	10040	10142.45	3.99	0	6444	10640	10340	10170	9870	9700	10255	9785	93	3010	500	6220	10	1	18616650	1888	169.00	2.17	12	0.39	60.00	4682.00	15980	20230919	-36.55	7390	20230726	37.21	15980	-36.55	20230919	7390	37.21	20230726	15980	-36.55	20230919	7390	37.21	20230726	3.96	N	067080	500	93 억		742529	N	N	0	N	00	N
54	20231023	120536	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10110	70	2	0.70	656126650	64715	37.26	9950	10280	9950	13050	7030	10040	10138.71	3.99	0	7714	10640	10340	10170	9870	9700	10255	9785	93	3010	500	6220	10	1	18616650	1882	168.50	2.16	12	0.35	60.00	4682.00	15980	20230919	-36.73	7390	20230726	36.81	15980	-36.73	20230919	7390	36.81	20230726	15980	-36.73	20230919	7390	36.81	20230726	3.96	N	067080	500	93 억		742529	N	N	0	N	00	N
55	20231023	110535	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10230	190	2	1.89	570205610	56210	32.36	9950	10280	9950	13050	7030	10040	10144.20	3.99	0	8681	10640	10340	10170	9870	9700	10255	9785	93	3010	500	6220	10	1	18616650	1904	170.50	2.18	12	0.30	60.00	4682.00	15980	20230919	-35.98	7390	20230726	38.43	15980	-35.98	20230919	7390	38.43	20230726	15980	-35.98	20230919	7390	38.43	20230726	3.96	N	067080	500	93 억		742529	N	N	0	N	00	N
56	20231023	100531	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10080	40	2	0.40	426688190	42097	24.24	9950	10280	9950	13050	7030	10040	10135.84	3.99	0	9262	10640	10340	10170	9870	9700	10255	9785	93	3010	500	6220	10	1	18616650	1877	168.00	2.15	12	0.23	60.00	4682.00	15980	20230919	-36.92	7390	20230726	36.40	15980	-36.92	20230919	7390	36.40	20230726	15980	-36.92	20230919	7390	36.40	20230726	3.96	N	067080	500	93 억		742529	N	N	0	N	00	N
57	20231023	090543	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10200	160	2	1.59	162932480	16122	9.28	9950	10260	9950	13050	7030	10040	10106.22	3.99	0	8210	10640	10340	10170	9870	9700	10255	9785	93	3010	500	6220	10	1	18616650	1899	170.00	2.18	12	0.09	60.00	4682.00	15980	20230919	-36.17	7390	20230726	38.02	15980	-36.17	20230919	7390	38.02	20230726	15980	-36.17	20230919	7390	38.02	20230726	3.96	N	067080	500	93 억		742529	N	N	0	N	00	N
58	20231020	160535	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10040	-450	5	-4.29	1746962490	170659	82.07	10300	10470	10000	13630	7350	10490	10236.98	4.00	0	-3107	11016	10752	10536	10272	10056	10645	10165	93	3140	500	6500	10	1	18616650	1869	167.33	2.14	12	0.92	60.00	4682.00	15980	20230919	-37.17	7390	20230726	35.86	15980	-37.17	20230919	7390	35.86	20230726	15980	-37.17	20230919	7390	35.86	20230726	4.05	N	067080	500	93 억		744561	N	N	0	N	00	N
59	20231020	150535	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10110	-380	5	-3.62	1537086680	149846	72.06	10300	10470	10000	13630	7350	10490	10257.70	4.00	0	-8809	11016	10752	10536	10272	10056	10645	10165	93	3140	500	6500	10	1	18616650	1882	168.50	2.16	12	0.80	60.00	4682.00	15980	20230919	-36.73	7390	20230726	36.81	15980	-36.73	20230919	7390	36.81	20230726	15980	-36.73	20230919	7390	36.81	20230726	4.05	N	067080	500	93 억		744561	N	N	0	N	00	N
60	20231020	140538	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10230	-260	5	-2.48	1321223890	128680	61.89	10300	10470	10000	13630	7350	10490	10267.43	4.00	0	-4214	11016	10752	10536	10272	10056	10645	10165	93	3140	500	6500	10	1	18616650	1904	170.50	2.18	12	0.69	60.00	4682.00	15980	20230919	-35.98	7390	20230726	38.43	15980	-35.98	20230919	7390	38.43	20230726	15980	-35.98	20230919	7390	38.43	20230726	4.05	N	067080	500	93 억		744561	N	N	0	N	00	N
61	20231020	130523	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10340	-150	5	-1.43	1182127700	115185	55.40	10300	10470	10000	13630	7350	10490	10262.76	4.00	0	-10534	11016	10752	10536	10272	10056	10645	10165	93	3140	500	6500	10	1	18616650	1925	172.33	2.21	12	0.62	60.00	4682.00	15980	20230919	-35.29	7390	20230726	39.92	15980	-35.29	20230919	7390	39.92	20230726	15980	-35.29	20230919	7390	39.92	20230726	4.05	N	067080	500	93 억		744561	N	N	0	N	00	N
62	20231020	120533	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10270	-220	5	-2.10	1018039470	99232	47.72	10300	10470	10000	13630	7350	10490	10259.07	4.00	0	-12132	11016	10752	10536	10272	10056	10645	10165	93	3140	500	6500	10	1	18616650	1912	171.17	2.19	12	0.53	60.00	4682.00	15980	20230919	-35.73	7390	20230726	38.97	15980	-35.73	20230919	7390	38.97	20230726	15980	-35.73	20230919	7390	38.97	20230726	4.05	N	067080	500	93 억		744561	N	N	0	N	00	N
63	20231020	110537	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10210	-280	5	-2.67	710979390	68957	33.16	10300	10470	10200	13630	7350	10490	10310.34	4.00	0	-9786	11016	10752	10536	10272	10056	10645	10165	93	3140	500	6500	10	1	18616650	1901	170.17	2.18	12	0.37	60.00	4682.00	15980	20230919	-36.11	7390	20230726	38.16	15980	-36.11	20230919	7390	38.16	20230726	15980	-36.11	20230919	7390	38.16	20230726	4.05	N	067080	500	93 억		744561	N	N	0	N	00	N
64	20231020	100531	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10360	-130	5	-1.24	421333590	40738	19.59	10300	10470	10240	13630	7350	10490	10342.34	4.00	0	6675	11016	10752	10536	10272	10056	10645	10165	93	3140	500	6500	10	1	18616650	1929	172.67	2.21	12	0.22	60.00	4682.00	15980	20230919	-35.17	7390	20230726	40.19	15980	-35.17	20230919	7390	40.19	20230726	15980	-35.17	20230919	7390	40.19	20230726	4.05	N	067080	500	93 억		744561	N	N	0	N	00	N
65	20231020	090532	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10370	-120	5	-1.14	85424740	8233	3.96	10300	10470	10300	13630	7350	10490	10375.20	4.00	0	4606	11016	10752	10536	10272	10056	10645	10165	93	3140	500	6500	10	1	18616650	1931	172.83	2.21	12	0.04	60.00	4682.00	15980	20230919	-35.11	7390	20230726	40.32	15980	-35.11	20230919	7390	40.32	20230726	15980	-35.11	20230919	7390	40.32	20230726	4.05	N	067080	500	93 억		744561	N	N	0	N	00	N
66	20231019	160529	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10490	-390	5	-3.58	2134937660	202073	105.18	10720	10800	10320	14140	7620	10880	10565.57	3.97	0	4840	11560	11220	10990	10650	10420	11105	10535	93	3260	500	6740	10	1	18616650	1953	174.83	2.24	12	1.09	60.00	4682.00	15980	20230919	-34.36	7390	20230726	41.95	15980	-34.36	20230919	7390	41.95	20230726	15980	-34.36	20230919	7390	41.95	20230726	4.10	N	067080	500	93 억		739338	N	N	0	N	00	N
67	20231019	150528	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10500	-380	5	-3.49	1988221980	188052	97.88	10720	10800	10320	14140	7620	10880	10572.72	3.97	0	5051	11560	11220	10990	10650	10420	11105	10535	93	3260	500	6740	10	1	18616650	1955	175.00	2.24	12	1.01	60.00	4682.00	15980	20230919	-34.29	7390	20230726	42.08	15980	-34.29	20230919	7390	42.08	20230726	15980	-34.29	20230919	7390	42.08	20230726	4.10	N	067080	500	93 억		739338	N	N	0	N	00	N
68	20231019	140531	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10470	-410	5	-3.77	1747652210	165063	85.91	10720	10800	10320	14140	7620	10880	10587.79	3.97	0	2499	11560	11220	10990	10650	10420	11105	10535	93	3260	500	6740	10	1	18616650	1949	174.50	2.24	12	0.89	60.00	4682.00	15980	20230919	-34.48	7390	20230726	41.68	15980	-34.48	20230919	7390	41.68	20230726	15980	-34.48	20230919	7390	41.68	20230726	4.10	N	067080	500	93 억		739338	N	N	0	N	00	N
69	20231019	130526	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10600	-280	5	-2.57	1533841570	144682	75.31	10720	10800	10320	14140	7620	10880	10601.46	3.97	0	-5305	11560	11220	10990	10650	10420	11105	10535	93	3260	500	6740	10	1	18616650	1973	176.67	2.26	12	0.78	60.00	4682.00	15980	20230919	-33.67	7390	20230726	43.44	15980	-33.67	20230919	7390	43.44	20230726	15980	-33.67	20230919	7390	43.44	20230726	4.10	N	067080	500	93 억		739338	N	N	0	N	00	N
70	20231019	120531	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10550	-330	5	-3.03	1415973700	133540	69.51	10720	10800	10320	14140	7620	10880	10603.36	3.97	0	-4604	11560	11220	10990	10650	10420	11105	10535	93	3260	500	6740	10	1	18616650	1964	175.83	2.25	12	0.72	60.00	4682.00	15980	20230919	-33.98	7390	20230726	42.76	15980	-33.98	20230919	7390	42.76	20230726	15980	-33.98	20230919	7390	42.76	20230726	4.10	N	067080	500	93 억		739338	N	N	0	N	00	N
71	20231019	110530	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10520	-360	5	-3.31	1319077660	124332	64.71	10720	10800	10320	14140	7620	10880	10609.31	3.97	0	-3080	11560	11220	10990	10650	10420	11105	10535	93	3260	500	6740	10	1	18616650	1958	175.33	2.25	12	0.67	60.00	4682.00	15980	20230919	-34.17	7390	20230726	42.35	15980	-34.17	20230919	7390	42.35	20230726	15980	-34.17	20230919	7390	42.35	20230726	4.10	N	067080	500	93 억		739338	N	N	0	N	00	N
72	20231019	100525	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10550	-330	5	-3.03	832920030	78038	40.62	10720	10800	10540	14140	7620	10880	10673.26	3.97	0	-640	11560	11220	10990	10650	10420	11105	10535	93	3260	500	6740	10	1	18616650	1964	175.83	2.25	12	0.42	60.00	4682.00	15980	20230919	-33.98	7390	20230726	42.76	15980	-33.98	20230919	7390	42.76	20230726	15980	-33.98	20230919	7390	42.76	20230726	4.10	N	067080	500	93 억		739338	N	N	0	N	00	N
73	20231019	090530	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10770	-110	5	-1.01	83833330	7811	4.07	10720	10800	10690	14140	7620	10880	10732.69	3.97	0	1332	11560	11220	10990	10650	10420	11105	10535	93	3260	500	6740	10	1	18616650	2005	179.50	2.30	12	0.04	60.00	4682.00	15980	20230919	-32.60	7390	20230726	45.74	15980	-32.60	20230919	7390	45.74	20230726	15980	-32.60	20230919	7390	45.74	20230726	4.10	N	067080	500	93 억		739338	N	N	0	N	00	N
74	20231018	160532	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10880	-330	5	-2.94	2037972760	185203	108.31	11300	11330	10760	14570	7850	11210	11004.19	3.87	0	17987	12050	11630	11390	10970	10730	11510	10850	93	3360	500	6950	10	1	18616650	2025	181.33	2.32	12	0.99	60.00	4682.00	15980	20230919	-31.91	7390	20230726	47.23	15980	-31.91	20230919	7390	47.23	20230726	15980	-31.91	20230919	7390	47.23	20230726	4.21	N	067080	500	93 억		720322	N	N	0	N	00	N
75	20231018	150525	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10940	-270	5	-2.41	1891859210	171803	100.47	11300	11330	10760	14570	7850	11210	11011.76	3.87	0	17610	12050	11630	11390	10970	10730	11510	10850	93	3360	500	6950	10	1	18616650	2037	182.33	2.34	12	0.92	60.00	4682.00	15980	20230919	-31.54	7390	20230726	48.04	15980	-31.54	20230919	7390	48.04	20230726	15980	-31.54	20230919	7390	48.04	20230726	4.21	N	067080	500	93 억		720322	N	N	0	N	00	N
76	20231018	140522	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10990	-220	5	-1.96	1745903450	158473	92.68	11300	11330	10760	14570	7850	11210	11017.01	3.87	0	18149	12050	11630	11390	10970	10730	11510	10850	93	3360	500	6950	10	1	18616650	2046	183.17	2.35	12	0.85	60.00	4682.00	15980	20230919	-31.23	7390	20230726	48.71	15980	-31.23	20230919	7390	48.71	20230726	15980	-31.23	20230919	7390	48.71	20230726	4.21	N	067080	500	93 억		720322	N	N	0	N	00	N
77	20231018	130518	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11000	-210	5	-1.87	1537188740	139553	81.61	11300	11330	10760	14570	7850	11210	11015.05	3.87	0	18003	12050	11630	11390	10970	10730	11510	10850	93	3360	500	6950	10	1	18616650	2048	183.33	2.35	12	0.75	60.00	4682.00	15980	20230919	-31.16	7390	20230726	48.85	15980	-31.16	20230919	7390	48.85	20230726	15980	-31.16	20230919	7390	48.85	20230726	4.21	N	067080	500	93 억		720322	N	N	0	N	00	N
78	20231018	120527	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10900	-310	5	-2.77	1341139260	121660	71.15	11300	11330	10760	14570	7850	11210	11023.63	3.87	0	12430	12050	11630	11390	10970	10730	11510	10850	93	3360	500	6950	10	1	18616650	2029	181.67	2.33	12	0.65	60.00	4682.00	15980	20230919	-31.79	7390	20230726	47.50	15980	-31.79	20230919	7390	47.50	20230726	15980	-31.79	20230919	7390	47.50	20230726	4.21	N	067080	500	93 억		720322	N	N	0	N	00	N
79	20231018	110523	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11070	-140	5	-1.25	820064150	73862	43.20	11300	11330	10960	14570	7850	11210	11102.61	3.87	0	-1374	12050	11630	11390	10970	10730	11510	10850	93	3360	500	6950	10	1	18616650	2061	184.50	2.36	12	0.40	60.00	4682.00	15980	20230919	-30.73	7390	20230726	49.80	15980	-30.73	20230919	7390	49.80	20230726	15980	-30.73	20230919	7390	49.80	20230726	4.21	N	067080	500	93 억		720322	N	N	0	N	00	N
80	20231018	100526	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11140	-70	5	-0.62	729259320	65658	38.40	11300	11330	10960	14570	7850	11210	11106.90	3.87	0	-3145	12050	11630	11390	10970	10730	11510	10850	93	3360	500	6950	10	1	18616650	2074	185.67	2.38	12	0.35	60.00	4682.00	15980	20230919	-30.29	7390	20230726	50.74	15980	-30.29	20230919	7390	50.74	20230726	15980	-30.29	20230919	7390	50.74	20230726	4.21	N	067080	500	93 억		720322	N	N	0	N	00	N
81	20231018	090521	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11230	20	2	0.18	106398560	9517	5.57	11300	11330	11110	14570	7850	11210	11179.76	3.87	0	2742	12050	11630	11390	10970	10730	11510	10850	93	3360	500	6950	10	1	18616650	2091	187.17	2.40	12	0.05	60.00	4682.00	15980	20230919	-29.72	7390	20230726	51.96	15980	-29.72	20230919	7390	51.96	20230726	15980	-29.72	20230919	7390	51.96	20230726	4.21	N	067080	500	93 억		720322	N	N	0	N	00	N
82	20231017	160525	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11210	-220	5	-1.92	1896098860	165479	64.70	11550	11810	11150	14850	8010	11430	11458.30	3.85	0	2900	12283	11856	11543	11116	10803	11700	10960	93	3420	500	7080	10	1	18616650	2087	186.83	2.39	12	0.89	60.00	4682.00	15980	20230919	-29.85	7390	20230726	51.69	15980	-29.85	20230919	7390	51.69	20230726	15980	-29.85	20230919	7390	51.69	20230726	4.30	N	067080	500	93 억		717215	N	N	0	N	00	N
83	20231017	150526	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11300	-130	5	-1.14	1768860790	154172	60.28	11550	11810	11150	14850	8010	11430	11473.29	3.85	0	1950	12283	11856	11543	11116	10803	11700	10960	93	3420	500	7080	10	1	18616650	2104	188.33	2.41	12	0.83	60.00	4682.00	15980	20230919	-29.29	7390	20230726	52.91	15980	-29.29	20230919	7390	52.91	20230726	15980	-29.29	20230919	7390	52.91	20230726	4.30	N	067080	500	93 억		717215	N	N	0	N	00	N
84	20231017	140528	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11200	-230	5	-2.01	1585059120	137795	53.88	11550	11810	11150	14850	8010	11430	11503.02	3.85	0	-2808	12283	11856	11543	11116	10803	11700	10960	93	3420	500	7080	10	1	18616650	2085	186.67	2.39	12	0.74	60.00	4682.00	15980	20230919	-29.91	7390	20230726	51.56	15980	-29.91	20230919	7390	51.56	20230726	15980	-29.91	20230919	7390	51.56	20230726	4.30	N	067080	500	93 억		717215	N	N	0	N	00	N
85	20231017	130523	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11400	-30	5	-0.26	1278382210	110587	43.24	11550	11810	11300	14850	8010	11430	11559.97	3.85	0	324	12283	11856	11543	11116	10803	11700	10960	93	3420	500	7080	10	1	18616650	2122	190.00	2.43	12	0.59	60.00	4682.00	15980	20230919	-28.66	7390	20230726	54.26	15980	-28.66	20230919	7390	54.26	20230726	15980	-28.66	20230919	7390	54.26	20230726	4.30	N	067080	500	93 억		717215	N	N	0	N	00	N
86	20231017	120524	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11490	60	2	0.52	1072118470	92478	36.16	11550	11810	11420	14850	8010	11430	11593.23	3.85	0	9837	12283	11856	11543	11116	10803	11700	10960	93	3420	500	7080	10	1	18616650	2139	191.50	2.45	12	0.50	60.00	4682.00	15980	20230919	-28.10	7390	20230726	55.48	15980	-28.10	20230919	7390	55.48	20230726	15980	-28.10	20230919	7390	55.48	20230726	4.30	N	067080	500	93 억		717215	N	N	0	N	00	N
87	20231017	110520	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11530	100	2	0.87	901752620	77645	30.36	11550	11810	11430	14850	8010	11430	11613.79	3.85	0	14416	12283	11856	11543	11116	10803	11700	10960	93	3420	500	7080	10	1	18616650	2146	192.17	2.46	12	0.42	60.00	4682.00	15980	20230919	-27.85	7390	20230726	56.02	15980	-27.85	20230919	7390	56.02	20230726	15980	-27.85	20230919	7390	56.02	20230726	4.30	N	067080	500	93 억		717215	N	N	0	N	00	N
88	20231017	100517	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11560	130	2	1.14	677664110	58150	22.74	11550	11810	11500	14850	8010	11430	11653.73	3.85	0	12915	12283	11856	11543	11116	10803	11700	10960	93	3420	500	7080	10	1	18616650	2152	192.67	2.47	12	0.31	60.00	4682.00	15980	20230919	-27.66	7390	20230726	56.43	15980	-27.66	20230919	7390	56.43	20230726	15980	-27.66	20230919	7390	56.43	20230726	4.30	N	067080	500	93 억		717215	N	N	0	N	00	N
89	20231017	090520	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11650	220	2	1.92	279277080	23957	9.37	11550	11750	11510	14850	8010	11430	11657.43	3.85	0	15520	12283	11856	11543	11116	10803	11700	10960	93	3420	500	7080	10	1	18616650	2169	194.17	2.49	12	0.13	60.00	4682.00	15980	20230919	-27.10	7390	20230726	57.65	15980	-27.10	20230919	7390	57.65	20230726	15980	-27.10	20230919	7390	57.65	20230726	4.30	N	067080	500	93 억		717215	N	N	0	N	00	N
90	20231016	160521	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11430	-540	5	-4.51	2910639050	253282	72.37	11810	11970	11230	15560	8380	11970	11491.61	3.77	0	15444	12823	12396	12093	11666	11363	12245	11515	93	3590	500	7420	10	1	18616650	2128	190.50	2.44	12	1.36	60.00	4682.00	15980	20230919	-28.47	7390	20230726	54.67	15980	-28.47	20230919	7390	54.67	20230726	15980	-28.47	20230919	7390	54.67	20230726	4.29	N	067080	500	93 억		701710	N	N	0	N	00	N
91	20231016	150520	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11430	-540	5	-4.51	2701482500	234903	67.12	11810	11970	11230	15560	8380	11970	11500.22	3.77	0	11704	12823	12396	12093	11666	11363	12245	11515	93	3590	500	7420	10	1	18616650	2128	190.50	2.44	12	1.26	60.00	4682.00	15980	20230919	-28.47	7390	20230726	54.67	15980	-28.47	20230919	7390	54.67	20230726	15980	-28.47	20230919	7390	54.67	20230726	4.29	N	067080	500	93 억		701710	N	N	0	N	00	N
92	20231016	140520	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11370	-600	5	-5.01	2348886430	203756	58.22	11810	11970	11270	15560	8380	11970	11527.72	3.77	0	10442	12823	12396	12093	11666	11363	12245	11515	93	3590	500	7420	10	1	18616650	2117	189.50	2.43	12	1.09	60.00	4682.00	15980	20230919	-28.85	7390	20230726	53.86	15980	-28.85	20230919	7390	53.86	20230726	15980	-28.85	20230919	7390	53.86	20230726	4.29	N	067080	500	93 억		701710	N	N	0	N	00	N
93	20231016	130519	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11430	-540	5	-4.51	2245486630	194645	55.61	11810	11970	11270	15560	8380	11970	11536.10	3.77	0	10907	12823	12396	12093	11666	11363	12245	11515	93	3590	500	7420	10	1	18616650	2128	190.50	2.44	12	1.05	60.00	4682.00	15980	20230919	-28.47	7390	20230726	54.67	15980	-28.47	20230919	7390	54.67	20230726	15980	-28.47	20230919	7390	54.67	20230726	4.29	N	067080	500	93 억		701710	N	N	0	N	00	N
94	20231016	120518	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11350	-620	5	-5.18	1854584580	160147	45.76	11810	11970	11280	15560	8380	11970	11580.27	3.77	0	-6466	12823	12396	12093	11666	11363	12245	11515	93	3590	500	7420	10	1	18616650	2113	189.17	2.42	12	0.86	60.00	4682.00	15980	20230919	-28.97	7390	20230726	53.59	15980	-28.97	20230919	7390	53.59	20230726	15980	-28.97	20230919	7390	53.59	20230726	4.29	N	067080	500	93 억		701710	N	N	0	N	00	N
95	20231016	110517	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11440	-530	5	-4.43	1561314260	134324	38.38	11810	11970	11370	15560	8380	11970	11623.24	3.77	0	-7721	12823	12396	12093	11666	11363	12245	11515	93	3590	500	7420	10	1	18616650	2130	190.67	2.44	12	0.72	60.00	4682.00	15980	20230919	-28.41	7390	20230726	54.80	15980	-28.41	20230919	7390	54.80	20230726	15980	-28.41	20230919	7390	54.80	20230726	4.29	N	067080	500	93 억		701710	N	N	0	N	00	N
96	20231016	100512	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11660	-310	5	-2.59	1083078310	92594	26.46	11810	11970	11530	15560	8380	11970	11696.77	3.77	0	-8974	12823	12396	12093	11666	11363	12245	11515	93	3590	500	7420	10	1	18616650	2171	194.33	2.49	12	0.50	60.00	4682.00	15980	20230919	-27.03	7390	20230726	57.78	15980	-27.03	20230919	7390	57.78	20230726	15980	-27.03	20230919	7390	57.78	20230726	4.29	N	067080	500	93 억		701710	N	N	0	N	00	N
97	20231016	090516	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11780	-190	5	-1.59	167128840	14150	4.04	11810	11910	11770	15560	8380	11970	11810.10	3.77	0	-2278	12823	12396	12093	11666	11363	12245	11515	93	3590	500	7420	10	1	18616650	2193	196.33	2.52	12	0.08	60.00	4682.00	15980	20230919	-26.28	7390	20230726	59.40	15980	-26.28	20230919	7390	59.40	20230726	15980	-26.28	20230919	7390	59.40	20230726	4.29	N	067080	500	93 억		701710	N	N	0	N	00	N
98	20231012	160529	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	12430	-1120	5	-8.27	7269853350	561229	242.38	13820	14100	12190	17610	9490	13550	12955.72	4.41	0	7908	14403	13976	13743	13316	13083	13860	13200	93	4060	500	8400	10	1	18616650	2314	207.17	2.65	12	3.01	60.00	4682.00	15980	20230919	-22.22	7390	20230726	68.20	15980	-22.22	20230919	7390	68.20	20230726	15980	-22.22	20230919	7390	68.20	20230726	4.25	N	067080	500	93 억		821740	N	N	0	N	00	N
99	20231012	150519	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	12410	-1140	5	-8.41	6777381900	521505	225.23	13820	14100	12190	17610	9490	13550	12995.81	4.41	0	5625	14403	13976	13743	13316	13083	13860	13200	93	4060	500	8400	10	1	18616650	2310	206.83	2.65	12	2.80	60.00	4682.00	15980	20230919	-22.34	7390	20230726	67.93	15980	-22.34	20230919	7390	67.93	20230726	15980	-22.34	20230919	7390	67.93	20230726	4.25	N	067080	500	93 억		821740	N	N	0	N	00	N
100	20231012	140518	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	12600	-950	5	-7.01	5564588460	423609	182.95	13820	14100	12500	17610	9490	13550	13136.14	4.41	0	-2029	14403	13976	13743	13316	13083	13860	13200	93	4060	500	8400	10	1	18616650	2346	210.00	2.69	12	2.28	60.00	4682.00	15980	20230919	-21.15	7390	20230726	70.50	15980	-21.15	20230919	7390	70.50	20230726	15980	-21.15	20230919	7390	70.50	20230726	4.25	N	067080	500	93 억		821740	N	N	0	N	00	N
101	20231012	130518	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	12670	-880	5	-6.49	4738411290	358096	154.65	13820	14100	12590	17610	9490	13550	13232.24	4.41	0	3875	14403	13976	13743	13316	13083	13860	13200	93	4060	500	8400	10	1	18616650	2359	211.17	2.71	12	1.92	60.00	4682.00	15980	20230919	-20.71	7390	20230726	71.45	15980	-20.71	20230919	7390	71.45	20230726	15980	-20.71	20230919	7390	71.45	20230726	4.25	N	067080	500	93 억		821740	N	N	0	N	00	N
102	20231012	120526	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	12800	-750	5	-5.54	3881207610	290612	125.51	13820	14100	12800	17610	9490	13550	13355.29	4.41	0	7860	14403	13976	13743	13316	13083	13860	13200	93	4060	500	8400	10	1	18616650	2383	213.33	2.73	12	1.56	60.00	4682.00	15980	20230919	-19.90	7390	20230726	73.21	15980	-19.90	20230919	7390	73.21	20230726	15980	-19.90	20230919	7390	73.21	20230726	4.25	N	067080	500	93 억		821740	N	N	0	N	00	N
103	20231012	110524	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13230	-320	5	-2.36	2966571840	220153	95.08	13820	14100	13100	17610	9490	13550	13475.05	4.41	0	8799	14403	13976	13743	13316	13083	13860	13200	93	4060	500	8400	10	1	18616650	2463	220.50	2.83	12	1.18	60.00	4682.00	15980	20230919	-17.21	7390	20230726	79.03	15980	-17.21	20230919	7390	79.03	20230726	15980	-17.21	20230919	7390	79.03	20230726	4.25	N	067080	500	93 억		821740	N	N	0	N	00	N
104	20231012	100523	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13340	-210	5	-1.55	1960845360	144065	62.22	13820	14100	13220	17610	9490	13550	13610.84	4.41	0	-1844	14403	13976	13743	13316	13083	13860	13200	93	4060	500	8400	10	1	18616650	2483	222.33	2.85	12	0.77	60.00	4682.00	15980	20230919	-16.52	7390	20230726	80.51	15980	-16.52	20230919	7390	80.51	20230726	15980	-16.52	20230919	7390	80.51	20230726	4.25	N	067080	500	93 억		821740	N	N	0	N	00	N
105	20231012	090525	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13920	370	2	2.73	341702650	24475	10.57	13820	14100	13820	17610	9490	13550	13961.29	4.41	0	4370	14403	13976	13743	13316	13083	13860	13200	93	4060	500	8400	10	1	18616650	2591	232.00	2.97	12	0.13	60.00	4682.00	15980	20230919	-12.89	7390	20230726	88.36	15980	-12.89	20230919	7390	88.36	20230726	15980	-12.89	20230919	7390	88.36	20230726	4.25	N	067080	500	93 억		821740	N	N	0	N	00	N
106	20231011	160520	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13550	130	2	0.97	3145074570	227903	62.38	13600	14170	13510	17440	9400	13420	13801.44	4.18	0	43362	14786	14102	13746	13062	12706	13925	12885	93	4020	500	8320	10	1	18616650	2523	225.83	2.89	12	1.22	60.00	4682.00	15980	20230919	-15.21	7390	20230726	83.36	15980	-15.21	20230919	7390	83.36	20230726	15980	-15.21	20230919	7390	83.36	20230726	4.38	N	067080	500	93 억		777475	N	N	0	N	00	N
107	20231011	150519	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13590	170	2	1.27	2906872260	210376	57.59	13600	14170	13510	17440	9400	13420	13817.52	4.18	0	45694	14786	14102	13746	13062	12706	13925	12885	93	4020	500	8320	10	1	18616650	2530	226.50	2.90	12	1.13	60.00	4682.00	15980	20230919	-14.96	7390	20230726	83.90	15980	-14.96	20230919	7390	83.90	20230726	15980	-14.96	20230919	7390	83.90	20230726	4.38	N	067080	500	93 억		777475	N	N	0	N	00	N
108	20231011	140525	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13750	330	2	2.46	2469008670	178196	48.78	13600	14170	13600	17440	9400	13420	13855.59	4.18	0	45041	14786	14102	13746	13062	12706	13925	12885	93	4020	500	8320	10	1	18616650	2560	229.17	2.94	12	0.96	60.00	4682.00	15980	20230919	-13.95	7390	20230726	86.06	15980	-13.95	20230919	7390	86.06	20230726	15980	-13.95	20230919	7390	86.06	20230726	4.38	N	067080	500	93 억		777475	N	N	0	N	00	N
109	20231011	130516	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13890	470	2	3.50	2111699300	152213	41.66	13600	14170	13600	17440	9400	13420	13873.33	4.18	0	48989	14786	14102	13746	13062	12706	13925	12885	93	4020	500	8320	10	1	18616650	2586	231.50	2.97	12	0.82	60.00	4682.00	15980	20230919	-13.08	7390	20230726	87.96	15980	-13.08	20230919	7390	87.96	20230726	15980	-13.08	20230919	7390	87.96	20230726	4.38	N	067080	500	93 억		777475	N	N	0	N	00	N
110	20231011	120526	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13920	500	2	3.73	1947077980	140334	38.41	13600	14170	13600	17440	9400	13420	13874.62	4.18	0	47433	14786	14102	13746	13062	12706	13925	12885	93	4020	500	8320	10	1	18616650	2591	232.00	2.97	12	0.75	60.00	4682.00	15980	20230919	-12.89	7390	20230726	88.36	15980	-12.89	20230919	7390	88.36	20230726	15980	-12.89	20230919	7390	88.36	20230726	4.38	N	067080	500	93 억		777475	N	N	0	N	00	N
111	20231011	110522	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13940	520	2	3.87	1667318380	120253	32.92	13600	14170	13600	17440	9400	13420	13865.11	4.18	0	39242	14786	14102	13746	13062	12706	13925	12885	93	4020	500	8320	10	1	18616650	2595	232.33	2.98	12	0.65	60.00	4682.00	15980	20230919	-12.77	7390	20230726	88.63	15980	-12.77	20230919	7390	88.63	20230726	15980	-12.77	20230919	7390	88.63	20230726	4.38	N	067080	500	93 억		777475	N	N	0	N	00	N
112	20231011	100518	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13950	530	2	3.95	1196530730	86084	23.56	13600	14170	13600	17440	9400	13420	13899.60	4.18	0	31624	14786	14102	13746	13062	12706	13925	12885	93	4020	500	8320	10	1	18616650	2597	232.50	2.98	12	0.46	60.00	4682.00	15980	20230919	-12.70	7390	20230726	88.77	15980	-12.70	20230919	7390	88.77	20230726	15980	-12.70	20230919	7390	88.77	20230726	4.38	N	067080	500	93 억		777475	N	N	0	N	00	N
113	20231011	090521	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13780	360	2	2.68	279711820	20305	5.56	13600	13880	13600	17440	9400	13420	13775.60	4.18	0	10038	14786	14102	13746	13062	12706	13925	12885	93	4020	500	8320	10	1	18616650	2565	229.67	2.94	12	0.11	60.00	4682.00	15980	20230919	-13.77	7390	20230726	86.47	15980	-13.77	20230919	7390	86.47	20230726	15980	-13.77	20230919	7390	86.47	20230726	4.38	N	067080	500	93 억		777475	N	N	0	N	00	N
114	20231010	160515	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13420	-990	5	-6.87	4924829470	356413	55.29	14430	14430	13390	18730	10090	14410	13819.60	4.15	0	-65261	15516	14962	14206	13652	12896	15240	13930	93	4320	500	8930	10	1	18616650	2498	223.67	2.87	12	1.91	60.00	4682.00	15980	20230919	-16.02	7390	20230726	81.60	15980	-16.02	20230919	7390	81.60	20230726	15980	-16.02	20230919	7390	81.60	20230726	4.59	N	067080	500	93 억		772266	N	N	0	N	00	N
115	20231010	150514	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13400	-1010	5	-7.01	4761478640	344278	53.41	14430	14430	13390	18730	10090	14410	13830.33	4.15	0	-64635	15516	14962	14206	13652	12896	15240	13930	93	4320	500	8930	10	1	18616650	2495	223.33	2.86	12	1.85	60.00	4682.00	15980	20230919	-16.15	7390	20230726	81.33	15980	-16.15	20230919	7390	81.33	20230726	15980	-16.15	20230919	7390	81.33	20230726	4.59	N	067080	500	93 억		772266	N	N	0	N	00	N
116	20231010	140517	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13600	-810	5	-5.62	4146868210	298618	46.33	14430	14430	13500	18730	10090	14410	13886.87	4.15	0	-59349	15516	14962	14206	13652	12896	15240	13930	93	4320	500	8930	10	1	18616650	2532	226.67	2.90	12	1.60	60.00	4682.00	15980	20230919	-14.89	7390	20230726	84.03	15980	-14.89	20230919	7390	84.03	20230726	15980	-14.89	20230919	7390	84.03	20230726	4.59	N	067080	500	93 억		772266	N	N	0	N	00	N
117	20231010	130512	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13550	-860	5	-5.97	3719903340	267141	41.44	14430	14430	13500	18730	10090	14410	13924.87	4.15	0	-55052	15516	14962	14206	13652	12896	15240	13930	93	4320	500	8930	10	1	18616650	2523	225.83	2.89	12	1.43	60.00	4682.00	15980	20230919	-15.21	7390	20230726	83.36	15980	-15.21	20230919	7390	83.36	20230726	15980	-15.21	20230919	7390	83.36	20230726	4.59	N	067080	500	93 억		772266	N	N	0	N	00	N
118	20231010	120512	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13610	-800	5	-5.55	3194456150	228445	35.44	14430	14430	13540	18730	10090	14410	13983.48	4.15	0	-49341	15516	14962	14206	13652	12896	15240	13930	93	4320	500	8930	10	1	18616650	2534	226.83	2.91	12	1.23	60.00	4682.00	15980	20230919	-14.83	7390	20230726	84.17	15980	-14.83	20230919	7390	84.17	20230726	15980	-14.83	20230919	7390	84.17	20230726	4.59	N	067080	500	93 억		772266	N	N	0	N	00	N
119	20231010	110504	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14050	-360	5	-2.50	2235047440	158826	24.64	14430	14430	13870	18730	10090	14410	14072.30	4.15	0	-27220	15516	14962	14206	13652	12896	15240	13930	93	4320	500	8930	10	1	18616650	2616	234.17	3.00	12	0.85	60.00	4682.00	15980	20230919	-12.08	7390	20230726	90.12	15980	-12.08	20230919	7390	90.12	20230726	15980	-12.08	20230919	7390	90.12	20230726	4.59	N	067080	500	93 억		772266	N	N	0	N	00	N
120	20231010	100508	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13900	-510	5	-3.54	1865606940	132330	20.53	14430	14430	13870	18730	10090	14410	14098.14	4.15	0	-24669	15516	14962	14206	13652	12896	15240	13930	93	4320	500	8930	10	1	18616650	2588	231.67	2.97	12	0.71	60.00	4682.00	15980	20230919	-13.02	7390	20230726	88.09	15980	-13.02	20230919	7390	88.09	20230726	15980	-13.02	20230919	7390	88.09	20230726	4.59	N	067080	500	93 억		772266	N	N	0	N	00	N
121	20231010	090506	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14200	-210	5	-1.46	428790030	29971	4.65	14430	14430	14190	18730	10090	14410	14306.83	4.15	0	-6026	15516	14962	14206	13652	12896	15240	13930	93	4320	500	8930	10	1	18616650	2644	236.67	3.03	12	0.16	60.00	4682.00	15980	20230919	-11.14	7390	20230726	92.15	15980	-11.14	20230919	7390	92.15	20230726	15980	-11.14	20230919	7390	92.15	20230726	4.59	N	067080	500	93 억		772266	N	N	0	N	00	N
122	20231006	160512	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14410	960	2	7.14	9264523260	641996	170.67	13450	14760	13450	17480	9420	13450	14431.29	3.20	0	179874	14343	13896	13673	13226	13003	13785	13115	93	4030	500	8330	10	1	18616650	2683	240.17	3.08	12	3.45	60.00	4682.00	15980	20230919	-9.82	7390	20230726	94.99	15980	-9.82	20230919	7390	94.99	20230726	15980	-9.82	20230919	7390	94.99	20230726	4.32	N	067080	500	93 억		595079	N	N	0	N	00	N
123	20231006	150503	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14410	960	2	7.14	8902072980	616780	163.96	13450	14760	13450	17480	9420	13450	14433.60	3.20	0	183055	14343	13896	13673	13226	13003	13785	13115	93	4030	500	8330	10	1	18616650	2683	240.17	3.08	12	3.31	60.00	4682.00	15980	20230919	-9.82	7390	20230726	94.99	15980	-9.82	20230919	7390	94.99	20230726	15980	-9.82	20230919	7390	94.99	20230726	4.32	N	067080	500	93 억		595079	N	N	0	N	00	N
124	20231006	140502	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14300	850	2	6.32	8022285510	555976	147.80	13450	14760	13450	17480	9420	13450	14429.70	3.20	0	178218	14343	13896	13673	13226	13003	13785	13115	93	4030	500	8330	10	1	18616650	2662	238.33	3.05	12	2.99	60.00	4682.00	15980	20230919	-10.51	7390	20230726	93.50	15980	-10.51	20230919	7390	93.50	20230726	15980	-10.51	20230919	7390	93.50	20230726	4.32	N	067080	500	93 억		595079	N	N	0	N	00	N
125	20231006	130500	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14450	1000	2	7.43	7475599310	517983	137.70	13450	14760	13450	17480	9420	13450	14432.68	3.20	0	173655	14343	13896	13673	13226	13003	13785	13115	93	4030	500	8330	10	1	18616650	2690	240.83	3.09	12	2.78	60.00	4682.00	15980	20230919	-9.57	7390	20230726	95.53	15980	-9.57	20230919	7390	95.53	20230726	15980	-9.57	20230919	7390	95.53	20230726	4.32	N	067080	500	93 억		595079	N	N	0	N	00	N
126	20231006	120457	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14590	1140	2	8.48	7024145020	486811	129.41	13450	14760	13450	17480	9420	13450	14429.47	3.20	0	173297	14343	13896	13673	13226	13003	13785	13115	93	4030	500	8330	10	1	18616650	2716	243.17	3.12	12	2.61	60.00	4682.00	15980	20230919	-8.70	7390	20230726	97.43	15980	-8.70	20230919	7390	97.43	20230726	15980	-8.70	20230919	7390	97.43	20230726	4.32	N	067080	500	93 억		595079	N	N	0	N	00	N
127	20231006	110454	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14450	1000	2	7.43	6509854870	451274	119.97	13450	14760	13450	17480	9420	13450	14426.12	3.20	0	170991	14343	13896	13673	13226	13003	13785	13115	93	4030	500	8330	10	1	18616650	2690	240.83	3.09	12	2.42	60.00	4682.00	15980	20230919	-9.57	7390	20230726	95.53	15980	-9.57	20230919	7390	95.53	20230726	15980	-9.57	20230919	7390	95.53	20230726	4.32	N	067080	500	93 억		595079	N	N	0	N	00	N
128	20231006	100458	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14720	1270	2	9.44	5593682920	388003	103.15	13450	14760	13450	17480	9420	13450	14417.31	3.20	0	158208	14343	13896	13673	13226	13003	13785	13115	93	4030	500	8330	10	1	18616650	2740	245.33	3.14	12	2.08	60.00	4682.00	15980	20230919	-7.88	7390	20230726	99.19	15980	-7.88	20230919	7390	99.19	20230726	15980	-7.88	20230919	7390	99.19	20230726	4.32	N	067080	500	93 억		595079	N	N	0	N	00	N
129	20231006	090453	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14010	560	2	4.16	563789040	40609	10.80	13450	14150	13450	17480	9420	13450	13886.43	3.20	0	845	14343	13896	13673	13226	13003	13785	13115	93	4030	500	8330	10	1	18616650	2608	233.50	2.99	12	0.22	60.00	4682.00	15980	20230919	-12.33	7390	20230726	89.58	15980	-12.33	20230919	7390	89.58	20230726	15980	-12.33	20230919	7390	89.58	20230726	4.32	N	067080	500	93 억		595079	N	N	0	N	00	N