KissMeData/067290/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20230831	160621	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3140	-20	5	-0.63	329166485	104621	80.74	3160	3175	3105	4105	2215	3160	3146.22	1.41	-14219	3230	3195	3140	3105	3050	3212	3122	242	945	500	2330	5	1	48427177	1521	108.28	2.68	12	0.22	29.00	1172.00	4135	20220901	-24.06	2625	20230726	19.62	3690	-14.91	20230102	2625	19.62	20230726	4340	-27.65	20220901	2625	19.62	20230726	3.03	N	067290	500	242 억	683756	N	N	1	N	N
3	20230831	150755	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3120	-40	5	-1.27	294004725	93373	72.06	3160	3175	3115	4105	2215	3160	3148.66	1.41	-11192	3230	3195	3140	3105	3050	3212	3122	242	945	500	2330	5	1	48427177	1511	107.59	2.66	12	0.19	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	3.03	N	067290	500	242 억	683756	N	N	0	N	N
4	20230831	140841	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3140	-20	5	-0.63	264925780	84079	64.89	3160	3175	3115	4105	2215	3160	3150.86	1.41	-9696	3230	3195	3140	3105	3050	3212	3122	242	945	500	2330	5	1	48427177	1521	108.28	2.68	12	0.17	29.00	1172.00	4135	20220901	-24.06	2625	20230726	19.62	3690	-14.91	20230102	2625	19.62	20230726	4340	-27.65	20220901	2625	19.62	20230726	3.03	N	067290	500	242 억	683756	N	N	0	N	N
5	20230831	130814	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3140	-20	5	-0.63	244705730	77644	59.92	3160	3175	3115	4105	2215	3160	3151.59	1.41	-7187	3230	3195	3140	3105	3050	3212	3122	242	945	500	2330	5	1	48427177	1521	108.28	2.68	12	0.16	29.00	1172.00	4135	20220901	-24.06	2625	20230726	19.62	3690	-14.91	20230102	2625	19.62	20230726	4340	-27.65	20220901	2625	19.62	20230726	3.03	N	067290	500	242 억	683756	N	N	0	N	N
6	20230831	120834	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3150	-10	5	-0.32	199604560	63252	48.82	3160	3175	3140	4105	2215	3160	3155.67	1.41	-1687	3230	3195	3140	3105	3050	3212	3122	242	945	500	2330	5	1	48427177	1525	108.62	2.69	12	0.13	29.00	1172.00	4135	20220901	-23.82	2625	20230726	20.00	3690	-14.63	20230102	2625	20.00	20230726	4340	-27.42	20220901	2625	20.00	20230726	3.03	N	067290	500	242 억	683756	N	N	0	N	N
7	20230831	111154	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3150	-10	5	-0.32	169482320	53681	41.43	3160	3175	3140	4105	2215	3160	3157.19	1.41	-332	3230	3195	3140	3105	3050	3212	3122	242	945	500	2330	5	1	48427177	1525	108.62	2.69	12	0.11	29.00	1172.00	4135	20220901	-23.82	2625	20230726	20.00	3690	-14.63	20230102	2625	20.00	20230726	4340	-27.42	20220901	2625	20.00	20230726	3.03	N	067290	500	242 억	683756	N	N	0	N	N
8	20230831	100910	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3150	-10	5	-0.32	86072485	27275	21.05	3160	3175	3140	4105	2215	3160	3155.65	1.41	-2709	3230	3195	3140	3105	3050	3212	3122	242	945	500	2330	5	1	48427177	1525	108.62	2.69	12	0.06	29.00	1172.00	4135	20220901	-23.82	2625	20230726	20.00	3690	-14.63	20230102	2625	20.00	20230726	4340	-27.42	20220901	2625	20.00	20230726	3.03	N	067290	500	242 억	683756	N	N	0	N	N
9	20230831	090751	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3155	-5	5	-0.16	6408970	2027	1.56	3160	3165	3155	4105	2215	3160	3162.34	1.41	-59	3230	3195	3140	3105	3050	3212	3122	242	945	500	2330	5	1	48427177	1528	108.79	2.69	12	0.00	29.00	1172.00	4135	20220901	-23.70	2625	20230726	20.19	3690	-14.50	20230102	2625	20.19	20230726	4340	-27.30	20220901	2625	20.19	20230726	3.03	N	067290	500	242 억	683756	N	N	0	N	N
10	20230830	160625	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3160	55	2	1.77	403933935	128887	110.54	3120	3175	3085	4035	2175	3105	3133.91	1.37	19553	3175	3140	3095	3060	3015	3157	3077	242	930	500	2290	5	1	48427177	1530	108.97	2.70	12	0.27	29.00	1172.00	4135	20220901	-23.58	2625	20230726	20.38	3690	-14.36	20230102	2625	20.38	20230726	4340	-27.19	20220901	2625	20.38	20230726	3.05	N	067290	500	242 억	664203	N	N	0	N	N
11	20230830	150738	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3160	55	2	1.77	387810070	123776	106.15	3120	3175	3085	4035	2175	3105	3133.16	1.37	18706	3175	3140	3095	3060	3015	3157	3077	242	930	500	2290	5	1	48427177	1530	108.97	2.70	12	0.26	29.00	1172.00	4135	20220901	-23.58	2625	20230726	20.38	3690	-14.36	20230102	2625	20.38	20230726	4340	-27.19	20220901	2625	20.38	20230726	3.05	N	067290	500	242 억	664203	N	N	0	N	N
12	20230830	140815	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3160	55	2	1.77	345669115	110412	94.69	3120	3175	3085	4035	2175	3105	3130.72	1.37	15928	3175	3140	3095	3060	3015	3157	3077	242	930	500	2290	5	1	48427177	1530	108.97	2.70	12	0.23	29.00	1172.00	4135	20220901	-23.58	2625	20230726	20.38	3690	-14.36	20230102	2625	20.38	20230726	4340	-27.19	20220901	2625	20.38	20230726	3.05	N	067290	500	242 억	664203	N	N	0	N	N
13	20230830	130800	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3160	55	2	1.77	300809490	96232	82.53	3120	3170	3085	4035	2175	3105	3125.88	1.37	15517	3175	3140	3095	3060	3015	3157	3077	242	930	500	2290	5	1	48427177	1530	108.97	2.70	12	0.20	29.00	1172.00	4135	20220901	-23.58	2625	20230726	20.38	3690	-14.36	20230102	2625	20.38	20230726	4340	-27.19	20220901	2625	20.38	20230726	3.05	N	067290	500	242 억	664203	N	N	0	N	N
14	20230830	120815	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3150	45	2	1.45	247496840	79309	68.02	3120	3160	3085	4035	2175	3105	3120.67	1.37	16155	3175	3140	3095	3060	3015	3157	3077	242	930	500	2290	5	1	48427177	1525	108.62	2.69	12	0.16	29.00	1172.00	4135	20220901	-23.82	2625	20230726	20.00	3690	-14.63	20230102	2625	20.00	20230726	4340	-27.42	20220901	2625	20.00	20230726	3.05	N	067290	500	242 억	664203	N	N	0	N	N
15	20230830	111145	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3150	45	2	1.45	214750850	68911	59.10	3120	3150	3085	4035	2175	3105	3116.35	1.37	15368	3175	3140	3095	3060	3015	3157	3077	242	930	500	2290	5	1	48427177	1525	108.62	2.69	12	0.14	29.00	1172.00	4135	20220901	-23.82	2625	20230726	20.00	3690	-14.63	20230102	2625	20.00	20230726	4340	-27.42	20220901	2625	20.00	20230726	3.05	N	067290	500	242 억	664203	N	N	0	N	N
16	20230830	100841	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3125	20	2	0.64	159131440	51167	43.88	3120	3145	3085	4035	2175	3105	3110.04	1.37	13808	3175	3140	3095	3060	3015	3157	3077	242	930	500	2290	5	1	48427177	1513	107.76	2.67	12	0.11	29.00	1172.00	4135	20220901	-24.43	2625	20230726	19.05	3690	-15.31	20230102	2625	19.05	20230726	4340	-28.00	20220901	2625	19.05	20230726	3.05	N	067290	500	242 억	664203	N	N	0	N	N
17	20230830	090742	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3110	5	2	0.16	20259660	6511	5.58	3120	3125	3095	4035	2175	3105	3111.60	1.37	-363	3175	3140	3095	3060	3015	3157	3077	242	930	500	2290	5	1	48427177	1506	107.24	2.65	12	0.01	29.00	1172.00	4135	20220901	-24.79	2625	20230726	18.48	3690	-15.72	20230102	2625	18.48	20230726	4340	-28.34	20220901	2625	18.48	20230726	3.05	N	067290	500	242 억	664203	N	N	0	N	N
18	20230829	160620	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3105	5	2	0.16	357951125	115737	96.92	3090	3130	3050	4030	2170	3100	3092.75	1.36	6090	3146	3122	3076	3052	3006	3135	3065	242	930	500	2290	5	1	48427177	1504	107.07	2.65	12	0.24	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	3.04	N	067290	500	242 억	658111	N	N	0	N	N
19	20230829	150742	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3115	15	2	0.48	338178615	109379	91.60	3090	3130	3050	4030	2170	3100	3091.81	1.36	5342	3146	3122	3076	3052	3006	3135	3065	242	930	500	2290	5	1	48427177	1509	107.41	2.66	12	0.23	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	3.04	N	067290	500	242 억	658111	N	N	0	N	N
20	20230829	140840	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3100	0	3	0.00	236310015	76490	64.05	3090	3130	3050	4030	2170	3100	3089.42	1.36	5875	3146	3122	3076	3052	3006	3135	3065	242	930	500	2290	5	1	48427177	1501	106.90	2.65	12	0.16	29.00	1172.00	4135	20220901	-25.03	2625	20230726	18.10	3690	-15.99	20230102	2625	18.10	20230726	4340	-28.57	20220901	2625	18.10	20230726	3.04	N	067290	500	242 억	658111	N	N	0	N	N
21	20230829	130800	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3095	-5	5	-0.16	190955990	61819	51.77	3090	3130	3050	4030	2170	3100	3088.95	1.36	6217	3146	3122	3076	3052	3006	3135	3065	242	930	500	2290	5	1	48427177	1499	106.72	2.64	12	0.13	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	3.04	N	067290	500	242 억	658111	N	N	0	N	N
22	20230829	120827	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3085	-15	5	-0.48	136875260	44355	37.14	3090	3130	3050	4030	2170	3100	3085.90	1.36	724	3146	3122	3076	3052	3006	3135	3065	242	930	500	2290	5	1	48427177	1494	106.38	2.63	12	0.09	29.00	1172.00	4135	20220901	-25.39	2625	20230726	17.52	3690	-16.40	20230102	2625	17.52	20230726	4340	-28.92	20220901	2625	17.52	20230726	3.04	N	067290	500	242 억	658111	N	N	0	N	N
23	20230829	111339	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3090	-10	5	-0.32	123950635	40170	33.64	3090	3130	3050	4030	2170	3100	3085.65	1.36	1007	3146	3122	3076	3052	3006	3135	3065	242	930	500	2290	5	1	48427177	1496	106.55	2.64	12	0.08	29.00	1172.00	4135	20220901	-25.27	2625	20230726	17.71	3690	-16.26	20230102	2625	17.71	20230726	4340	-28.80	20220901	2625	17.71	20230726	3.04	N	067290	500	242 억	658111	N	N	0	N	N
24	20230829	100906	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3085	-15	5	-0.48	92663405	30049	25.16	3090	3130	3050	4030	2170	3100	3083.74	1.36	1657	3146	3122	3076	3052	3006	3135	3065	242	930	500	2290	5	1	48427177	1494	106.38	2.63	12	0.06	29.00	1172.00	4135	20220901	-25.39	2625	20230726	17.52	3690	-16.40	20230102	2625	17.52	20230726	4340	-28.92	20220901	2625	17.52	20230726	3.04	N	067290	500	242 억	658111	N	N	0	N	N
25	20230829	090608	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3105	5	2	0.16	10371910	3347	2.80	3090	3130	3090	4030	2170	3100	3098.87	1.36	-1014	3146	3122	3076	3052	3006	3135	3065	242	930	500	2290	5	1	48427177	1504	107.07	2.65	12	0.01	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	3.04	N	067290	500	242 억	658111	N	N	0	N	N
26	20230828	160602	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3100	25	2	0.81	361386115	117822	77.64	3050	3100	3030	3995	2155	3075	3067.20	1.37	-7194	3205	3140	3095	3030	2985	3117	3007	242	920	500	2270	5	1	48427177	1501	106.90	2.65	12	0.24	29.00	1172.00	4135	20220901	-25.03	2625	20230726	18.10	3690	-15.99	20230102	2625	18.10	20230726	4340	-28.57	20220901	2625	18.10	20230726	3.07	N	067290	500	242 억	665305	N	N	1	N	N
27	20230828	150610	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3100	25	2	0.81	299752725	97911	64.52	3050	3100	3030	3995	2155	3075	3061.48	1.37	957	3205	3140	3095	3030	2985	3117	3007	242	920	500	2270	5	1	48427177	1501	106.90	2.65	12	0.20	29.00	1172.00	4135	20220901	-25.03	2625	20230726	18.10	3690	-15.99	20230102	2625	18.10	20230726	4340	-28.57	20220901	2625	18.10	20230726	3.07	N	067290	500	242 억	665305	N	N	1	N	N
28	20230828	140609	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3085	10	2	0.33	261660335	85561	56.38	3050	3095	3030	3995	2155	3075	3058.17	1.37	3378	3205	3140	3095	3030	2985	3117	3007	242	920	500	2270	5	1	48427177	1494	106.38	2.63	12	0.18	29.00	1172.00	4135	20220901	-25.39	2625	20230726	17.52	3690	-16.40	20230102	2625	17.52	20230726	4340	-28.92	20220901	2625	17.52	20230726	3.07	N	067290	500	242 억	665305	N	N	1	N	N
29	20230828	130614	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3080	5	2	0.16	229137280	75004	49.42	3050	3090	3030	3995	2155	3075	3055.00	1.37	3784	3205	3140	3095	3030	2985	3117	3007	242	920	500	2270	5	1	48427177	1492	106.21	2.63	12	0.15	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	3.07	N	067290	500	242 억	665305	N	N	1	N	N
30	20230828	120608	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3065	-10	5	-0.33	195296670	63972	42.15	3050	3090	3030	3995	2155	3075	3052.85	1.37	7487	3205	3140	3095	3030	2985	3117	3007	242	920	500	2270	5	1	48427177	1484	105.69	2.62	12	0.13	29.00	1172.00	4135	20220901	-25.88	2625	20230726	16.76	3690	-16.94	20230102	2625	16.76	20230726	4340	-29.38	20220901	2625	16.76	20230726	3.07	N	067290	500	242 억	665305	N	N	1	N	N
31	20230828	110604	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3065	-10	5	-0.33	157478055	51589	33.99	3050	3090	3030	3995	2155	3075	3052.55	1.37	1606	3205	3140	3095	3030	2985	3117	3007	242	920	500	2270	5	1	48427177	1484	105.69	2.62	12	0.11	29.00	1172.00	4135	20220901	-25.88	2625	20230726	16.76	3690	-16.94	20230102	2625	16.76	20230726	4340	-29.38	20220901	2625	16.76	20230726	3.07	N	067290	500	242 억	665305	N	N	1	N	N
32	20230828	100559	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3050	-25	5	-0.81	124910855	40940	26.98	3050	3090	3030	3995	2155	3075	3051.07	1.37	1727	3205	3140	3095	3030	2985	3117	3007	242	920	500	2270	5	1	48427177	1477	105.17	2.60	12	0.08	29.00	1172.00	4135	20220901	-26.24	2625	20230726	16.19	3690	-17.34	20230102	2625	16.19	20230726	4340	-29.72	20220901	2625	16.19	20230726	3.07	N	067290	500	242 억	665305	N	N	1	N	N
33	20230828	090609	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3050	-25	5	-0.81	24791175	8113	5.35	3050	3090	3050	3995	2155	3075	3055.73	1.37	3704	3205	3140	3095	3030	2985	3117	3007	242	920	500	2270	5	1	48427177	1477	105.17	2.60	12	0.02	29.00	1172.00	4135	20220901	-26.24	2625	20230726	16.19	3690	-17.34	20230102	2625	16.19	20230726	4340	-29.72	20220901	2625	16.19	20230726	3.07	N	067290	500	242 억	665305	N	N	1	N	N
34	20230825	160603	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3075	-55	5	-1.76	461496185	148885	153.05	3120	3160	3050	4065	2195	3130	3100.56	1.36	5605	3183	3156	3138	3111	3093	3152	3107	242	935	500	2310	5	1	48427177	1489	106.03	2.62	12	0.31	29.00	1172.00	4135	20220901	-25.63	2625	20230726	17.14	3690	-16.67	20230102	2625	17.14	20230726	4340	-29.15	20220901	2625	17.14	20230726	3.17	N	067290	500	242 억	659700	N	N	1	N	N
35	20230825	150608	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3080	-50	5	-1.60	433464800	139769	143.68	3120	3160	3050	4065	2195	3130	3101.29	1.36	5721	3183	3156	3138	3111	3093	3152	3107	242	935	500	2310	5	1	48427177	1492	106.21	2.63	12	0.29	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	3.17	N	067290	500	242 억	659700	N	N	1	N	N
36	20230825	140606	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3095	-35	5	-1.12	306735605	98489	101.24	3120	3160	3090	4065	2195	3130	3114.41	1.36	-2854	3183	3156	3138	3111	3093	3152	3107	242	935	500	2310	5	1	48427177	1499	106.72	2.64	12	0.20	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	3.17	N	067290	500	242 억	659700	N	N	1	N	N
37	20230825	130604	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3115	-15	5	-0.48	281910155	90463	92.99	3120	3160	3090	4065	2195	3130	3116.30	1.36	-568	3183	3156	3138	3111	3093	3152	3107	242	935	500	2310	5	1	48427177	1509	107.41	2.66	12	0.19	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	3.17	N	067290	500	242 억	659700	N	N	1	N	N
38	20230825	120604	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3100	-30	5	-0.96	245799565	78806	81.01	3120	3160	3095	4065	2195	3130	3119.05	1.36	5092	3183	3156	3138	3111	3093	3152	3107	242	935	500	2310	5	1	48427177	1501	106.90	2.65	12	0.16	29.00	1172.00	4135	20220901	-25.03	2625	20230726	18.10	3690	-15.99	20230102	2625	18.10	20230726	4340	-28.57	20220901	2625	18.10	20230726	3.17	N	067290	500	242 억	659700	N	N	1	N	N
39	20230825	110605	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3130	0	3	0.00	157949830	50527	51.94	3120	3160	3110	4065	2195	3130	3126.05	1.36	8902	3183	3156	3138	3111	3093	3152	3107	242	935	500	2310	5	1	48427177	1516	107.93	2.67	12	0.10	29.00	1172.00	4135	20220901	-24.30	2625	20230726	19.24	3690	-15.18	20230102	2625	19.24	20230726	4340	-27.88	20220901	2625	19.24	20230726	3.17	N	067290	500	242 억	659700	N	N	1	N	N
40	20230825	100606	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3125	-5	5	-0.16	109613265	35024	36.00	3120	3160	3110	4065	2195	3130	3129.66	1.36	8505	3183	3156	3138	3111	3093	3152	3107	242	935	500	2310	5	1	48427177	1513	107.76	2.67	12	0.07	29.00	1172.00	4135	20220901	-24.43	2625	20230726	19.05	3690	-15.31	20230102	2625	19.05	20230726	4340	-28.00	20220901	2625	19.05	20230726	3.17	N	067290	500	242 억	659700	N	N	1	N	N
41	20230825	090604	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3145	15	2	0.48	32834035	10537	10.83	3120	3150	3110	4065	2195	3130	3116.07	1.36	1289	3183	3156	3138	3111	3093	3152	3107	242	935	500	2310	5	1	48427177	1523	108.45	2.68	12	0.02	29.00	1172.00	4135	20220901	-23.94	2625	20230726	19.81	3690	-14.77	20230102	2625	19.81	20230726	4340	-27.53	20220901	2625	19.81	20230726	3.17	N	067290	500	242 억	659700	N	N	1	N	N
42	20230824	160600	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3130	-5	5	-0.16	301985145	96248	43.70	3130	3165	3120	4075	2195	3135	3137.57	1.32	19626	3288	3211	3163	3086	3038	3187	3062	242	940	500	2310	5	1	48427177	1516	107.93	2.67	12	0.20	29.00	1172.00	4135	20220901	-24.30	2625	20230726	19.24	3690	-15.18	20230102	2625	19.24	20230726	4340	-27.88	20220901	2625	19.24	20230726	3.17	N	067290	500	242 억	640074	N	N	1	N	N
43	20230824	150558	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3140	5	2	0.16	257831490	82171	37.31	3130	3165	3120	4075	2195	3135	3137.74	1.32	21591	3288	3211	3163	3086	3038	3187	3062	242	940	500	2310	5	1	48427177	1521	108.28	2.68	12	0.17	29.00	1172.00	4135	20220901	-24.06	2625	20230726	19.62	3690	-14.91	20230102	2625	19.62	20230726	4340	-27.65	20220901	2625	19.62	20230726	3.17	N	067290	500	242 억	640074	N	N	0	N	N
44	20230824	140559	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3135	0	3	0.00	235298555	74988	34.05	3130	3165	3120	4075	2195	3135	3137.82	1.32	23331	3288	3211	3163	3086	3038	3187	3062	242	940	500	2310	5	1	48427177	1518	108.10	2.67	12	0.15	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	3.17	N	067290	500	242 억	640074	N	N	0	N	N
45	20230824	130605	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3135	0	3	0.00	214807730	68463	31.09	3130	3165	3120	4075	2195	3135	3137.57	1.32	22822	3288	3211	3163	3086	3038	3187	3062	242	940	500	2310	5	1	48427177	1518	108.10	2.67	12	0.14	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	3.17	N	067290	500	242 억	640074	N	N	0	N	N
46	20230824	120603	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3140	5	2	0.16	180041520	57380	26.05	3130	3165	3120	4075	2195	3135	3137.71	1.32	17872	3288	3211	3163	3086	3038	3187	3062	242	940	500	2310	5	1	48427177	1521	108.28	2.68	12	0.12	29.00	1172.00	4135	20220901	-24.06	2625	20230726	19.62	3690	-14.91	20230102	2625	19.62	20230726	4340	-27.65	20220901	2625	19.62	20230726	3.17	N	067290	500	242 억	640074	N	N	0	N	N
47	20230824	110602	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3160	25	2	0.80	152038210	48488	22.02	3130	3165	3120	4075	2195	3135	3135.58	1.32	15533	3288	3211	3163	3086	3038	3187	3062	242	940	500	2310	5	1	48427177	1530	108.97	2.70	12	0.10	29.00	1172.00	4135	20220901	-23.58	2625	20230726	20.38	3690	-14.36	20230102	2625	20.38	20230726	4340	-27.19	20220901	2625	20.38	20230726	3.17	N	067290	500	242 억	640074	N	N	0	N	N
48	20230824	100600	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3155	20	2	0.64	120329110	38404	17.44	3130	3165	3120	4075	2195	3135	3133.24	1.32	13786	3288	3211	3163	3086	3038	3187	3062	242	940	500	2310	5	1	48427177	1528	108.79	2.69	12	0.08	29.00	1172.00	4135	20220901	-23.70	2625	20230726	20.19	3690	-14.50	20230102	2625	20.19	20230726	4340	-27.30	20220901	2625	20.19	20230726	3.17	N	067290	500	242 억	640074	N	N	0	N	N
49	20230824	090602	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3130	-5	5	-0.16	15368125	4906	2.23	3130	3155	3130	4075	2195	3135	3132.52	1.32	677	3288	3211	3163	3086	3038	3187	3062	242	940	500	2310	5	1	48427177	1516	107.93	2.67	12	0.01	29.00	1172.00	4135	20220901	-24.30	2625	20230726	19.24	3690	-15.18	20230102	2625	19.24	20230726	4340	-27.88	20220901	2625	19.24	20230726	3.17	N	067290	500	242 억	640074	N	N	0	N	N
50	20230823	160557	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3135	-30	5	-0.95	691331285	219347	107.52	3145	3240	3115	4110	2220	3165	3151.77	1.21	52049	3301	3232	3186	3117	3071	3210	3095	242	945	500	2340	5	1	48427177	1518	108.10	2.67	12	0.45	29.00	1172.00	4211	20220822	-25.55	2625	20230726	19.43	3690	-15.04	20230102	2625	19.43	20230726	4340	-27.76	20220901	2625	19.43	20230726	3.18	N	067290	500	242 억	588025	N	N	0	N	N
51	20230823	150559	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3140	-25	5	-0.79	639933985	202935	99.47	3145	3240	3115	4110	2220	3165	3153.39	1.21	52351	3301	3232	3186	3117	3071	3210	3095	242	945	500	2340	5	1	48427177	1521	108.28	2.68	12	0.42	29.00	1172.00	4211	20220822	-25.43	2625	20230726	19.62	3690	-14.91	20230102	2625	19.62	20230726	4340	-27.65	20220901	2625	19.62	20230726	3.18	N	067290	500	242 억	588025	N	N	0	N	N
52	20230823	140603	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3150	-15	5	-0.47	471437445	149043	73.06	3145	3240	3125	4110	2220	3165	3163.10	1.21	23370	3301	3232	3186	3117	3071	3210	3095	242	945	500	2340	5	1	48427177	1525	108.62	2.69	12	0.31	29.00	1172.00	4211	20220822	-25.20	2625	20230726	20.00	3690	-14.63	20230102	2625	20.00	20230726	4340	-27.42	20220901	2625	20.00	20230726	3.18	N	067290	500	242 억	588025	N	N	0	N	N
53	20230823	130558	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3150	-15	5	-0.47	354174915	111659	54.73	3145	3240	3140	4110	2220	3165	3171.93	1.21	12081	3301	3232	3186	3117	3071	3210	3095	242	945	500	2340	5	1	48427177	1525	108.62	2.69	12	0.23	29.00	1172.00	4211	20220822	-25.20	2625	20230726	20.00	3690	-14.63	20230102	2625	20.00	20230726	4340	-27.42	20220901	2625	20.00	20230726	3.18	N	067290	500	242 억	588025	N	N	0	N	N
54	20230823	120603	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3160	-5	5	-0.16	280597680	88296	43.28	3145	3240	3145	4110	2220	3165	3177.92	1.21	6136	3301	3232	3186	3117	3071	3210	3095	242	945	500	2340	5	1	48427177	1530	108.97	2.70	12	0.18	29.00	1172.00	4211	20220822	-24.96	2625	20230726	20.38	3690	-14.36	20230102	2625	20.38	20230726	4340	-27.19	20220901	2625	20.38	20230726	3.18	N	067290	500	242 억	588025	N	N	0	N	N
55	20230823	110600	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3180	15	2	0.47	207446150	65151	31.94	3145	3240	3145	4110	2220	3165	3184.08	1.21	130	3301	3232	3186	3117	3071	3210	3095	242	945	500	2340	5	1	48427177	1540	109.66	2.71	12	0.13	29.00	1172.00	4211	20220822	-24.48	2625	20230726	21.14	3690	-13.82	20230102	2625	21.14	20230726	4340	-26.73	20220901	2625	21.14	20230726	3.18	N	067290	500	242 억	588025	N	N	0	N	N
56	20230823	100558	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3200	35	2	1.11	142693205	44809	21.96	3145	3240	3145	4110	2220	3165	3184.48	1.21	166	3301	3232	3186	3117	3071	3210	3095	242	945	500	2340	5	1	48427177	1550	110.34	2.73	12	0.09	29.00	1172.00	4211	20220822	-24.01	2625	20230726	21.90	3690	-13.28	20230102	2625	21.90	20230726	4340	-26.27	20220901	2625	21.90	20230726	3.18	N	067290	500	242 억	588025	N	N	0	N	N
57	20230823	090604	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3175	10	2	0.32	12136535	3837	1.88	3145	3195	3145	4110	2220	3165	3163.03	1.21	-366	3301	3232	3186	3117	3071	3210	3095	242	945	500	2340	5	1	48427177	1538	109.48	2.71	12	0.01	29.00	1172.00	4211	20220822	-24.60	2625	20230726	20.95	3690	-13.96	20230102	2625	20.95	20230726	4340	-26.84	20220901	2625	20.95	20230726	3.18	N	067290	500	242 억	588025	N	N	0	N	N
58	20230822	160556	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3165	-55	5	-1.71	647374945	203277	25.16	3255	3255	3140	4185	2255	3220	3184.69	1.30	-39231	3383	3301	3208	3126	3033	3342	3167	242	965	500	2380	5	1	48427177	1533	109.14	2.70	12	0.42	29.00	1172.00	4459	20220819	-29.02	2625	20230726	20.57	3690	-14.23	20230102	2625	20.57	20230726	4420	-28.39	20220822	2625	20.57	20230726	3.18	N	067290	500	242 억	627139	N	N	0	N	N
59	20230822	150556	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3185	-35	5	-1.09	619746215	194554	24.08	3255	3255	3140	4185	2255	3220	3185.47	1.30	-37769	3383	3301	3208	3126	3033	3342	3167	242	965	500	2380	5	1	48427177	1542	109.83	2.72	12	0.40	29.00	1172.00	4459	20220819	-28.57	2625	20230726	21.33	3690	-13.69	20230102	2625	21.33	20230726	4420	-27.94	20220822	2625	21.33	20230726	3.18	N	067290	500	242 억	627139	N	N	0	N	N
60	20230822	140600	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3170	-50	5	-1.55	530549510	166402	20.60	3255	3255	3140	4185	2255	3220	3188.36	1.30	-31817	3383	3301	3208	3126	3033	3342	3167	242	965	500	2380	5	1	48427177	1535	109.31	2.70	12	0.34	29.00	1172.00	4459	20220819	-28.91	2625	20230726	20.76	3690	-14.09	20230102	2625	20.76	20230726	4420	-28.28	20220822	2625	20.76	20230726	3.18	N	067290	500	242 억	627139	N	N	0	N	N
61	20230822	130556	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3180	-40	5	-1.24	488312295	153079	18.95	3255	3255	3140	4185	2255	3220	3189.94	1.30	-29165	3383	3301	3208	3126	3033	3342	3167	242	965	500	2380	5	1	48427177	1540	109.66	2.71	12	0.32	29.00	1172.00	4459	20220819	-28.68	2625	20230726	21.14	3690	-13.82	20230102	2625	21.14	20230726	4420	-28.05	20220822	2625	21.14	20230726	3.18	N	067290	500	242 억	627139	N	N	0	N	N
62	20230822	120547	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3185	-35	5	-1.09	421221290	131961	16.33	3255	3255	3140	4185	2255	3220	3192.01	1.30	-27494	3383	3301	3208	3126	3033	3342	3167	242	965	500	2380	5	1	48427177	1542	109.83	2.72	12	0.27	29.00	1172.00	4459	20220819	-28.57	2625	20230726	21.33	3690	-13.69	20230102	2625	21.33	20230726	4420	-27.94	20220822	2625	21.33	20230726	3.18	N	067290	500	242 억	627139	N	N	0	N	N
63	20230822	110554	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3200	-20	5	-0.62	377432410	118221	14.63	3255	3255	3140	4185	2255	3220	3192.60	1.30	-26848	3383	3301	3208	3126	3033	3342	3167	242	965	500	2380	5	1	48427177	1550	110.34	2.73	12	0.24	29.00	1172.00	4459	20220819	-28.24	2625	20230726	21.90	3690	-13.28	20230102	2625	21.90	20230726	4420	-27.60	20220822	2625	21.90	20230726	3.18	N	067290	500	242 억	627139	N	N	0	N	N
64	20230822	100551	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3195	-25	5	-0.78	273018975	85679	10.61	3255	3255	3140	4185	2255	3220	3186.53	1.30	-17312	3383	3301	3208	3126	3033	3342	3167	242	965	500	2380	5	1	48427177	1547	110.17	2.73	12	0.18	29.00	1172.00	4459	20220819	-28.35	2625	20230726	21.71	3690	-13.41	20230102	2625	21.71	20230726	4420	-27.71	20220822	2625	21.71	20230726	3.18	N	067290	500	242 억	627139	N	N	0	N	N
65	20230822	090555	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3155	-65	5	-2.02	82889940	25876	3.20	3255	3255	3155	4185	2255	3220	3203.35	1.30	-10847	3383	3301	3208	3126	3033	3342	3167	242	965	500	2380	5	1	48427177	1528	108.79	2.69	12	0.05	29.00	1172.00	4459	20220819	-29.24	2625	20230726	20.19	3690	-14.50	20230102	2625	20.19	20230726	4420	-28.62	20220822	2625	20.19	20230726	3.18	N	067290	500	242 억	627139	N	N	0	N	N
66	20230821	160553	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3220	105	2	3.37	2582624370	806217	253.40	3190	3290	3115	4045	2185	3115	3203.36	1.34	-23815	3255	3185	3110	3040	2965	3220	3075	242	930	500	2300	5	1	48427177	1559	111.03	2.75	12	1.66	29.00	1172.00	4459	20220819	-27.79	2625	20230726	22.67	3690	-12.74	20230102	2625	22.67	20230726	4420	-27.15	20220822	2625	22.67	20230726	3.05	N	067290	500	242 억	649696	N	N	0	N	N
67	20230821	150557	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3200	85	2	2.73	2416288425	754352	237.09	3190	3290	3115	4045	2185	3115	3203.13	1.34	-21322	3255	3185	3110	3040	2965	3220	3075	242	930	500	2300	5	1	48427177	1550	110.34	2.73	12	1.56	29.00	1172.00	4459	20220819	-28.24	2625	20230726	21.90	3690	-13.28	20230102	2625	21.90	20230726	4420	-27.60	20220822	2625	21.90	20230726	3.05	N	067290	500	242 억	649696	N	N	0	N	N
68	20230821	140555	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3220	105	2	3.37	2274277225	710008	223.16	3190	3290	3115	4045	2185	3115	3203.17	1.34	-13452	3255	3185	3110	3040	2965	3220	3075	242	930	500	2300	5	1	48427177	1559	111.03	2.75	12	1.47	29.00	1172.00	4459	20220819	-27.79	2625	20230726	22.67	3690	-12.74	20230102	2625	22.67	20230726	4420	-27.15	20220822	2625	22.67	20230726	3.05	N	067290	500	242 억	649696	N	N	0	N	N
69	20230821	130600	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3230	115	2	3.69	2113390420	659994	207.44	3190	3290	3115	4045	2185	3115	3202.14	1.34	-7000	3255	3185	3110	3040	2965	3220	3075	242	930	500	2300	5	1	48427177	1564	111.38	2.76	12	1.36	29.00	1172.00	4459	20220819	-27.56	2625	20230726	23.05	3690	-12.47	20230102	2625	23.05	20230726	4420	-26.92	20220822	2625	23.05	20230726	3.05	N	067290	500	242 억	649696	N	N	0	N	N
70	20230821	120558	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3200	85	2	2.73	1898556470	593238	186.46	3190	3290	3115	4045	2185	3115	3200.33	1.34	3477	3255	3185	3110	3040	2965	3220	3075	242	930	500	2300	5	1	48427177	1550	110.34	2.73	12	1.23	29.00	1172.00	4459	20220819	-28.24	2625	20230726	21.90	3690	-13.28	20230102	2625	21.90	20230726	4420	-27.60	20220822	2625	21.90	20230726	3.05	N	067290	500	242 억	649696	N	N	0	N	N
71	20230821	110554	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3200	85	2	2.73	876003220	276279	86.83	3190	3200	3115	4045	2185	3115	3170.72	1.34	8781	3255	3185	3110	3040	2965	3220	3075	242	930	500	2300	5	1	48427177	1550	110.34	2.73	12	0.57	29.00	1172.00	4459	20220819	-28.24	2625	20230726	21.90	3690	-13.28	20230102	2625	21.90	20230726	4420	-27.60	20220822	2625	21.90	20230726	3.05	N	067290	500	242 억	649696	N	N	0	N	N
72	20230821	100553	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3175	60	2	1.93	643788155	203294	63.90	3190	3200	3115	4045	2185	3115	3166.78	1.34	-1745	3255	3185	3110	3040	2965	3220	3075	242	930	500	2300	5	1	48427177	1538	109.48	2.71	12	0.42	29.00	1172.00	4459	20220819	-28.80	2625	20230726	20.95	3690	-13.96	20230102	2625	20.95	20230726	4420	-28.17	20220822	2625	20.95	20230726	3.05	N	067290	500	242 억	649696	N	N	0	N	N
73	20230821	090600	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3165	50	2	1.61	161167720	50881	15.99	3190	3190	3140	4045	2185	3115	3167.54	1.34	-7113	3255	3185	3110	3040	2965	3220	3075	242	930	500	2300	5	1	48427177	1533	109.14	2.70	12	0.11	29.00	1172.00	4459	20220819	-29.02	2625	20230726	20.57	3690	-14.23	20230102	2625	20.57	20230726	4420	-28.39	20220822	2625	20.57	20230726	3.05	N	067290	500	242 억	649696	N	N	0	N	N
74	20230818	160554	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3115	55	2	1.80	988562865	316949	98.10	3060	3180	3035	3975	2145	3060	3119.00	1.31	14058	3183	3121	3063	3001	2943	3092	2972	242	915	500	2260	5	1	48427177	1509	107.41	2.66	12	0.65	29.00	1172.00	4459	20220819	-30.14	2625	20230726	18.67	3690	-15.58	20230102	2625	18.67	20230726	4680	-33.44	20220819	2625	18.67	20230726	2.93	N	067290	500	242 억	635759	N	N	1	N	N
75	20230818	150547	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3105	45	2	1.47	919689415	294908	91.28	3060	3180	3035	3975	2145	3060	3118.56	1.31	15582	3183	3121	3063	3001	2943	3092	2972	242	915	500	2260	5	1	48427177	1504	107.07	2.65	12	0.61	29.00	1172.00	4459	20220819	-30.37	2625	20230726	18.29	3690	-15.85	20230102	2625	18.29	20230726	4680	-33.65	20220819	2625	18.29	20230726	2.93	N	067290	500	242 억	635759	N	N	1	N	N
76	20230818	140554	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3110	50	2	1.63	825628710	264556	81.89	3060	3180	3035	3975	2145	3060	3120.81	1.31	14581	3183	3121	3063	3001	2943	3092	2972	242	915	500	2260	5	1	48427177	1506	107.24	2.65	12	0.55	29.00	1172.00	4459	20220819	-30.25	2625	20230726	18.48	3690	-15.72	20230102	2625	18.48	20230726	4680	-33.55	20220819	2625	18.48	20230726	2.93	N	067290	500	242 억	635759	N	N	1	N	N
77	20230818	130549	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3110	50	2	1.63	772676745	247514	76.61	3060	3180	3035	3975	2145	3060	3121.75	1.31	17261	3183	3121	3063	3001	2943	3092	2972	242	915	500	2260	5	1	48427177	1506	107.24	2.65	12	0.51	29.00	1172.00	4459	20220819	-30.25	2625	20230726	18.48	3690	-15.72	20230102	2625	18.48	20230726	4680	-33.55	20220819	2625	18.48	20230726	2.93	N	067290	500	242 억	635759	N	N	1	N	N
78	20230818	120559	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3115	55	2	1.80	721157660	230966	71.49	3060	3180	3035	3975	2145	3060	3122.35	1.31	16794	3183	3121	3063	3001	2943	3092	2972	242	915	500	2260	5	1	48427177	1509	107.41	2.66	12	0.48	29.00	1172.00	4459	20220819	-30.14	2625	20230726	18.67	3690	-15.58	20230102	2625	18.67	20230726	4680	-33.44	20220819	2625	18.67	20230726	2.93	N	067290	500	242 억	635759	N	N	1	N	N
79	20230818	110552	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3120	60	2	1.96	608161680	194743	60.28	3060	3180	3035	3975	2145	3060	3122.89	1.31	18018	3183	3121	3063	3001	2943	3092	2972	242	915	500	2260	5	1	48427177	1511	107.59	2.66	12	0.40	29.00	1172.00	4459	20220819	-30.03	2625	20230726	18.86	3690	-15.45	20230102	2625	18.86	20230726	4680	-33.33	20220819	2625	18.86	20230726	2.93	N	067290	500	242 억	635759	N	N	1	N	N
80	20230818	100553	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3115	55	2	1.80	462069730	147663	45.71	3060	3180	3035	3975	2145	3060	3129.22	1.31	28357	3183	3121	3063	3001	2943	3092	2972	242	915	500	2260	5	1	48427177	1509	107.41	2.66	12	0.30	29.00	1172.00	4459	20220819	-30.14	2625	20230726	18.67	3690	-15.58	20230102	2625	18.67	20230726	4680	-33.44	20220819	2625	18.67	20230726	2.93	N	067290	500	242 억	635759	N	N	1	N	N
81	20230818	090554	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3040	-20	5	-0.65	10697340	3503	1.08	3060	3060	3035	3975	2145	3060	3053.77	1.31	-617	3183	3121	3063	3001	2943	3092	2972	242	915	500	2260	5	1	48427177	1472	104.83	2.59	12	0.01	29.00	1172.00	4459	20220819	-31.82	2625	20230726	15.81	3690	-17.62	20230102	2625	15.81	20230726	4680	-35.04	20220819	2625	15.81	20230726	2.93	N	067290	500	242 억	635759	N	N	1	N	N
82	20230817	160553	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3060	-95	5	-3.01	980861015	322651	68.15	3100	3125	3005	4100	2210	3155	3040.00	1.56	-119740	3235	3195	3120	3080	3005	3215	3100	242	945	500	2330	5	1	48427177	1482	105.52	2.61	12	0.67	29.00	1172.00	4459	20220819	-31.37	2625	20230726	16.57	3690	-17.07	20230102	2625	16.57	20230726	4680	-34.62	20220819	2625	16.57	20230726	2.93	N	067290	500	242 억	755500	N	N	1	N	N
83	20230817	150558	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3065	-90	5	-2.85	906365795	298283	63.00	3100	3125	3005	4100	2210	3155	3038.61	1.56	-115680	3235	3195	3120	3080	3005	3215	3100	242	945	500	2330	5	1	48427177	1484	105.69	2.62	12	0.62	29.00	1172.00	4459	20220819	-31.26	2625	20230726	16.76	3690	-16.94	20230102	2625	16.76	20230726	4680	-34.51	20220819	2625	16.76	20230726	2.93	N	067290	500	242 억	755500	N	N	0	N	N
84	20230817	140553	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3070	-85	5	-2.69	843806665	277821	58.68	3100	3125	3005	4100	2210	3155	3037.23	1.56	-110944	3235	3195	3120	3080	3005	3215	3100	242	945	500	2330	5	1	48427177	1487	105.86	2.62	12	0.57	29.00	1172.00	4459	20220819	-31.15	2625	20230726	16.95	3690	-16.80	20230102	2625	16.95	20230726	4680	-34.40	20220819	2625	16.95	20230726	2.93	N	067290	500	242 억	755500	N	N	0	N	N
85	20230817	130550	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3045	-110	5	-3.49	781444685	257400	54.37	3100	3125	3005	4100	2210	3155	3035.92	1.56	-108436	3235	3195	3120	3080	3005	3215	3100	242	945	500	2330	5	1	48427177	1475	105.00	2.60	12	0.53	29.00	1172.00	4459	20220819	-31.71	2625	20230726	16.00	3690	-17.48	20230102	2625	16.00	20230726	4680	-34.94	20220819	2625	16.00	20230726	2.93	N	067290	500	242 억	755500	N	N	0	N	N
86	20230817	120553	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3040	-115	5	-3.65	707528465	233013	49.22	3100	3125	3005	4100	2210	3155	3036.43	1.56	-105561	3235	3195	3120	3080	3005	3215	3100	242	945	500	2330	5	1	48427177	1472	104.83	2.59	12	0.48	29.00	1172.00	4459	20220819	-31.82	2625	20230726	15.81	3690	-17.62	20230102	2625	15.81	20230726	4680	-35.04	20220819	2625	15.81	20230726	2.93	N	067290	500	242 억	755500	N	N	0	N	N
87	20230817	110551	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3025	-130	5	-4.12	588822095	193797	40.93	3100	3125	3005	4100	2210	3155	3038.34	1.56	-97081	3235	3195	3120	3080	3005	3215	3100	242	945	500	2330	5	1	48427177	1465	104.31	2.58	12	0.40	29.00	1172.00	4459	20220819	-32.16	2625	20230726	15.24	3690	-18.02	20230102	2625	15.24	20230726	4680	-35.36	20220819	2625	15.24	20230726	2.93	N	067290	500	242 억	755500	N	N	0	N	N
88	20230817	100549	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3050	-105	5	-3.33	402713630	132260	27.94	3100	3125	3005	4100	2210	3155	3044.86	1.56	-64263	3235	3195	3120	3080	3005	3215	3100	242	945	500	2330	5	1	48427177	1477	105.17	2.60	12	0.27	29.00	1172.00	4459	20220819	-31.60	2625	20230726	16.19	3690	-17.34	20230102	2625	16.19	20230726	4680	-34.83	20220819	2625	16.19	20230726	2.93	N	067290	500	242 억	755500	N	N	0	N	N
89	20230817	090550	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3085	-70	5	-2.22	80030730	25956	5.48	3100	3125	3050	4100	2210	3155	3083.32	1.56	-14265	3235	3195	3120	3080	3005	3215	3100	242	945	500	2330	5	1	48427177	1494	106.38	2.63	12	0.05	29.00	1172.00	4459	20220819	-30.81	2625	20230726	17.52	3690	-16.40	20230102	2625	17.52	20230726	4680	-34.08	20220819	2625	17.52	20230726	2.93	N	067290	500	242 억	755500	N	N	0	N	N
90	20230816	160552	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3155	60	2	1.94	1457960285	470104	234.14	3100	3160	3045	4020	2170	3095	3101.30	1.68	-63794	3171	3132	3076	3037	2981	3152	3057	242	925	500	2290	5	1	48427177	1528	108.79	2.69	12	0.97	29.00	1172.00	4459	20220819	-29.24	2625	20230726	20.19	3690	-14.50	20230102	2625	20.19	20230726	4680	-32.59	20220819	2625	20.19	20230726	2.91	N	067290	500	242 억	813507	N	N	1	N	N
91	20230816	150552	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3145	50	2	1.62	1303093520	420891	209.63	3100	3160	3045	4020	2170	3095	3096.04	1.68	-55229	3171	3132	3076	3037	2981	3152	3057	242	925	500	2290	5	1	48427177	1523	108.45	2.68	12	0.87	29.00	1172.00	4459	20220819	-29.47	2625	20230726	19.81	3690	-14.77	20230102	2625	19.81	20230726	4680	-32.80	20220819	2625	19.81	20230726	2.91	N	067290	500	242 억	813507	N	N	1	N	N
92	20230816	140550	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3085	-10	5	-0.32	775325770	252152	125.58	3100	3110	3045	4020	2170	3095	3074.83	1.68	-33236	3171	3132	3076	3037	2981	3152	3057	242	925	500	2290	5	1	48427177	1494	106.38	2.63	12	0.52	29.00	1172.00	4459	20220819	-30.81	2625	20230726	17.52	3690	-16.40	20230102	2625	17.52	20230726	4680	-34.08	20220819	2625	17.52	20230726	2.91	N	067290	500	242 억	813507	N	N	1	N	N
93	20230816	130551	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3080	-15	5	-0.48	607715945	197687	98.46	3100	3110	3045	4020	2170	3095	3074.13	1.68	-29619	3171	3132	3076	3037	2981	3152	3057	242	925	500	2290	5	1	48427177	1492	106.21	2.63	12	0.41	29.00	1172.00	4459	20220819	-30.93	2625	20230726	17.33	3690	-16.53	20230102	2625	17.33	20230726	4680	-34.19	20220819	2625	17.33	20230726	2.91	N	067290	500	242 억	813507	N	N	1	N	N
94	20230816	120558	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3065	-30	5	-0.97	547704425	178186	88.75	3100	3110	3045	4020	2170	3095	3073.78	1.68	-23482	3171	3132	3076	3037	2981	3152	3057	242	925	500	2290	5	1	48427177	1484	105.69	2.62	12	0.37	29.00	1172.00	4459	20220819	-31.26	2625	20230726	16.76	3690	-16.94	20230102	2625	16.76	20230726	4680	-34.51	20220819	2625	16.76	20230726	2.91	N	067290	500	242 억	813507	N	N	1	N	N
95	20230816	110554	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3080	-15	5	-0.48	400810230	130222	64.86	3100	3110	3045	4020	2170	3095	3077.90	1.68	-19903	3171	3132	3076	3037	2981	3152	3057	242	925	500	2290	5	1	48427177	1492	106.21	2.63	12	0.27	29.00	1172.00	4459	20220819	-30.93	2625	20230726	17.33	3690	-16.53	20230102	2625	17.33	20230726	4680	-34.19	20220819	2625	17.33	20230726	2.91	N	067290	500	242 억	813507	N	N	1	N	N
96	20230816	100552	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3095	0	3	0.00	281438005	91625	45.63	3100	3110	3045	4020	2170	3095	3071.63	1.68	-19224	3171	3132	3076	3037	2981	3152	3057	242	925	500	2290	5	1	48427177	1499	106.72	2.64	12	0.19	29.00	1172.00	4459	20220819	-30.59	2625	20230726	17.90	3690	-16.12	20230102	2625	17.90	20230726	4680	-33.87	20220819	2625	17.90	20230726	2.91	N	067290	500	242 억	813507	N	N	1	N	N
97	20230816	090550	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3050	-45	5	-1.45	51964045	16938	8.44	3100	3100	3050	4020	2170	3095	3067.87	1.68	-6294	3171	3132	3076	3037	2981	3152	3057	242	925	500	2290	5	1	48427177	1477	105.17	2.60	12	0.03	29.00	1172.00	4459	20220819	-31.60	2625	20230726	16.19	3690	-17.34	20230102	2625	16.19	20230726	4680	-34.83	20220819	2625	16.19	20230726	2.91	N	067290	500	242 억	813507	N	N	1	N	N
98	20230814	160545	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3095	10	2	0.32	608640435	198421	35.38	3080	3115	3020	4010	2160	3085	3067.38	1.69	-6262	3231	3157	3076	3002	2921	3117	2962	242	925	500	2280	5	1	48427177	1499	106.72	2.64	12	0.41	29.00	1172.00	4459	20220819	-30.59	2625	20230726	17.90	3690	-16.12	20230102	2625	17.90	20230726	4680	-33.87	20220819	2625	17.90	20230726	2.95	N	067290	500	242 억	819769	N	N	1	N	N
99	20230814	150543	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3085	0	3	0.00	577362710	188280	33.57	3080	3115	3020	4010	2160	3085	3066.47	1.69	-2752	3231	3157	3076	3002	2921	3117	2962	242	925	500	2280	5	1	48427177	1494	106.38	2.63	12	0.39	29.00	1172.00	4459	20220819	-30.81	2625	20230726	17.52	3690	-16.40	20230102	2625	17.52	20230726	4680	-34.08	20220819	2625	17.52	20230726	2.95	N	067290	500	242 억	819769	N	N	1	N	N
100	20230814	140544	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3080	-5	5	-0.16	547940145	178733	31.87	3080	3115	3020	4010	2160	3085	3065.64	1.69	459	3231	3157	3076	3002	2921	3117	2962	242	925	500	2280	5	1	48427177	1492	106.21	2.63	12	0.37	29.00	1172.00	4459	20220819	-30.93	2625	20230726	17.33	3690	-16.53	20230102	2625	17.33	20230726	4680	-34.19	20220819	2625	17.33	20230726	2.95	N	067290	500	242 억	819769	N	N	1	N	N
101	20230814	130541	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3110	25	2	0.81	507087115	165512	29.51	3080	3115	3020	4010	2160	3085	3063.69	1.69	10009	3231	3157	3076	3002	2921	3117	2962	242	925	500	2280	5	1	48427177	1506	107.24	2.65	12	0.34	29.00	1172.00	4459	20220819	-30.25	2625	20230726	18.48	3690	-15.72	20230102	2625	18.48	20230726	4680	-33.55	20220819	2625	18.48	20230726	2.95	N	067290	500	242 억	819769	N	N	1	N	N
102	20230814	120542	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3090	5	2	0.16	434896760	142170	25.35	3080	3115	3020	4010	2160	3085	3058.91	1.69	12674	3231	3157	3076	3002	2921	3117	2962	242	925	500	2280	5	1	48427177	1496	106.55	2.64	12	0.29	29.00	1172.00	4459	20220819	-30.70	2625	20230726	17.71	3690	-16.26	20230102	2625	17.71	20230726	4680	-33.97	20220819	2625	17.71	20230726	2.95	N	067290	500	242 억	819769	N	N	1	N	N
103	20230814	110541	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3115	30	2	0.97	384360260	125796	22.43	3080	3115	3020	4010	2160	3085	3055.32	1.69	11733	3231	3157	3076	3002	2921	3117	2962	242	925	500	2280	5	1	48427177	1509	107.41	2.66	12	0.26	29.00	1172.00	4459	20220819	-30.14	2625	20230726	18.67	3690	-15.58	20230102	2625	18.67	20230726	4680	-33.44	20220819	2625	18.67	20230726	2.95	N	067290	500	242 억	819769	N	N	1	N	N
104	20230814	100541	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3040	-45	5	-1.46	210561515	69281	12.35	3080	3100	3020	4010	2160	3085	3038.94	1.69	1662	3231	3157	3076	3002	2921	3117	2962	242	925	500	2280	5	1	48427177	1472	104.83	2.59	12	0.14	29.00	1172.00	4459	20220819	-31.82	2625	20230726	15.81	3690	-17.62	20230102	2625	15.81	20230726	4680	-35.04	20220819	2625	15.81	20230726	2.95	N	067290	500	242 억	819769	N	N	1	N	N
105	20230814	090540	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3050	-35	5	-1.13	36299185	11853	2.11	3080	3085	3025	4010	2160	3085	3061.55	1.69	-3474	3231	3157	3076	3002	2921	3117	2962	242	925	500	2280	5	1	48427177	1477	105.17	2.60	12	0.02	29.00	1172.00	4459	20220819	-31.60	2625	20230726	16.19	3690	-17.34	20230102	2625	16.19	20230726	4680	-34.83	20220819	2625	16.19	20230726	2.95	N	067290	500	242 억	819769	N	N	1	N	N
106	20230811	160540	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3085	-55	5	-1.75	1710946835	556998	122.58	3095	3150	2995	4080	2200	3140	3071.64	1.58	56170	3200	3170	3120	3090	3040	3185	3105	242	940	500	2320	5	1	48427177	1494	106.38	2.63	12	1.15	29.00	1172.00	4459	20220819	-30.81	2625	20230726	17.52	3690	-16.40	20230102	2625	17.52	20230726	4680	-34.08	20220819	2625	17.52	20230726	2.89	N	067290	500	242 억	764593	N	N	1	N	N
107	20230811	150537	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3090	-50	5	-1.59	1669772960	543662	119.64	3095	3150	2995	4080	2200	3140	3071.25	1.58	55750	3200	3170	3120	3090	3040	3185	3105	242	940	500	2320	5	1	48427177	1496	106.55	2.64	12	1.12	29.00	1172.00	4459	20220819	-30.70	2625	20230726	17.71	3690	-16.26	20230102	2625	17.71	20230726	4680	-33.97	20220819	2625	17.71	20230726	2.89	N	067290	500	242 억	764593	N	N	2	N	N
108	20230811	140538	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3085	-55	5	-1.75	1608639480	523831	115.28	3095	3150	2995	4080	2200	3140	3070.82	1.58	58778	3200	3170	3120	3090	3040	3185	3105	242	940	500	2320	5	1	48427177	1494	106.38	2.63	12	1.08	29.00	1172.00	4459	20220819	-30.81	2625	20230726	17.52	3690	-16.40	20230102	2625	17.52	20230726	4680	-34.08	20220819	2625	17.52	20230726	2.89	N	067290	500	242 억	764593	N	N	2	N	N
109	20230811	130535	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3110	-30	5	-0.96	1527652715	497617	109.51	3095	3150	2995	4080	2200	3140	3069.83	1.58	56624	3200	3170	3120	3090	3040	3185	3105	242	940	500	2320	5	1	48427177	1506	107.24	2.65	12	1.03	29.00	1172.00	4459	20220819	-30.25	2625	20230726	18.48	3690	-15.72	20230102	2625	18.48	20230726	4680	-33.55	20220819	2625	18.48	20230726	2.89	N	067290	500	242 억	764593	N	N	2	N	N
110	20230811	120533	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3105	-35	5	-1.11	1344153720	438605	96.52	3095	3120	2995	4080	2200	3140	3064.49	1.58	60092	3200	3170	3120	3090	3040	3185	3105	242	940	500	2320	5	1	48427177	1504	107.07	2.65	12	0.91	29.00	1172.00	4459	20220819	-30.37	2625	20230726	18.29	3690	-15.85	20230102	2625	18.29	20230726	4680	-33.65	20220819	2625	18.29	20230726	2.89	N	067290	500	242 억	764593	N	N	2	N	N
111	20230811	110532	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3095	-45	5	-1.43	1221335730	398973	87.80	3095	3120	2995	4080	2200	3140	3061.06	1.58	48982	3200	3170	3120	3090	3040	3185	3105	242	940	500	2320	5	1	48427177	1499	106.72	2.64	12	0.82	29.00	1172.00	4459	20220819	-30.59	2625	20230726	17.90	3690	-16.12	20230102	2625	17.90	20230726	4680	-33.87	20220819	2625	17.90	20230726	2.89	N	067290	500	242 억	764593	N	N	2	N	N
112	20230811	100530	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3085	-55	5	-1.75	975550465	318988	70.20	3095	3120	2995	4080	2200	3140	3058.08	1.58	41502	3200	3170	3120	3090	3040	3185	3105	242	940	500	2320	5	1	48427177	1494	106.38	2.63	12	0.66	29.00	1172.00	4459	20220819	-30.81	2625	20230726	17.52	3690	-16.40	20230102	2625	17.52	20230726	4680	-34.08	20220819	2625	17.52	20230726	2.89	N	067290	500	242 억	764593	N	N	2	N	N
113	20230811	090536	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3045	-95	5	-3.03	238889750	77666	17.09	3095	3100	3020	4080	2200	3140	3075.26	1.58	-25885	3200	3170	3120	3090	3040	3185	3105	242	940	500	2320	5	1	48427177	1475	105.00	2.60	12	0.16	29.00	1172.00	4459	20220819	-31.71	2625	20230726	16.00	3690	-17.48	20230102	2625	16.00	20230726	4680	-34.94	20220819	2625	16.00	20230726	2.89	N	067290	500	242 억	764593	N	N	2	N	N
114	20230810	160533	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3140	30	2	0.96	1220252935	392372	14.25	3090	3150	3070	4040	2180	3110	3109.63	1.52	27660	3463	3286	3108	2931	2753	3375	3020	242	930	500	2300	5	1	48427177	1521	108.28	2.68	12	0.81	29.00	1172.00	4459	20220819	-29.58	2625	20230726	19.62	3690	-14.91	20230102	2625	19.62	20230726	4680	-32.91	20220819	2625	19.62	20230726	2.90	N	067290	500	242 억	736961	N	N	2	N	N
115	20230810	150530	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3130	20	2	0.64	1104925230	355595	12.91	3090	3150	3070	4040	2180	3110	3107.25	1.52	29038	3463	3286	3108	2931	2753	3375	3020	242	930	500	2300	5	1	48427177	1516	107.93	2.67	12	0.73	29.00	1172.00	4459	20220819	-29.80	2625	20230726	19.24	3690	-15.18	20230102	2625	19.24	20230726	4680	-33.12	20220819	2625	19.24	20230726	2.90	N	067290	500	242 억	736961	N	N	21	N	N
116	20230810	140529	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3140	30	2	0.96	962878110	310073	11.26	3090	3150	3070	4040	2180	3110	3105.32	1.52	34778	3463	3286	3108	2931	2753	3375	3020	242	930	500	2300	5	1	48427177	1521	108.28	2.68	12	0.64	29.00	1172.00	4459	20220819	-29.58	2625	20230726	19.62	3690	-14.91	20230102	2625	19.62	20230726	4680	-32.91	20220819	2625	19.62	20230726	2.90	N	067290	500	242 억	736961	N	N	21	N	N
117	20230810	130525	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3100	-10	5	-0.32	773156415	249407	9.05	3090	3140	3070	4040	2180	3110	3099.96	1.52	46241	3463	3286	3108	2931	2753	3375	3020	242	930	500	2300	5	1	48427177	1501	106.90	2.65	12	0.52	29.00	1172.00	4459	20220819	-30.48	2625	20230726	18.10	3690	-15.99	20230102	2625	18.10	20230726	4680	-33.76	20220819	2625	18.10	20230726	2.90	N	067290	500	242 억	736961	N	N	21	N	N
118	20230810	120532	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3105	-5	5	-0.16	548360095	177091	6.43	3090	3140	3070	4040	2180	3110	3096.46	1.52	43824	3463	3286	3108	2931	2753	3375	3020	242	930	500	2300	5	1	48427177	1504	107.07	2.65	12	0.37	29.00	1172.00	4459	20220819	-30.37	2625	20230726	18.29	3690	-15.85	20230102	2625	18.29	20230726	4680	-33.65	20220819	2625	18.29	20230726	2.90	N	067290	500	242 억	736961	N	N	21	N	N
119	20230810	110533	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3085	-25	5	-0.80	477363750	154095	5.59	3090	3140	3070	4040	2180	3110	3097.83	1.52	36386	3463	3286	3108	2931	2753	3375	3020	242	930	500	2300	5	1	48427177	1494	106.38	2.63	12	0.32	29.00	1172.00	4459	20220819	-30.81	2625	20230726	17.52	3690	-16.40	20230102	2625	17.52	20230726	4680	-34.08	20220819	2625	17.52	20230726	2.90	N	067290	500	242 억	736961	N	N	21	N	N
120	20230810	100531	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3100	-10	5	-0.32	362540375	116896	4.24	3090	3140	3070	4040	2180	3110	3101.37	1.52	25936	3463	3286	3108	2931	2753	3375	3020	242	930	500	2300	5	1	48427177	1501	106.90	2.65	12	0.24	29.00	1172.00	4459	20220819	-30.48	2625	20230726	18.10	3690	-15.99	20230102	2625	18.10	20230726	4680	-33.76	20220819	2625	18.10	20230726	2.90	N	067290	500	242 억	736961	N	N	21	N	N
121	20230810	090537	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3100	-10	5	-0.32	85370470	27601	1.00	3090	3125	3070	4040	2180	3110	3092.80	1.52	10497	3463	3286	3108	2931	2753	3375	3020	242	930	500	2300	5	1	48427177	1501	106.90	2.65	12	0.06	29.00	1172.00	4459	20220819	-30.48	2625	20230726	18.10	3690	-15.99	20230102	2625	18.10	20230726	4680	-33.76	20220819	2625	18.10	20230726	2.90	N	067290	500	242 억	736961	N	N	21	N	N
122	20230809	160530	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3110	180	2	6.14	8669095340	2747839	2265.04	2955	3285	2930	3805	2055	2930	3154.89	1.58	-28423	3050	2990	2945	2885	2840	2967	2862	242	875	500	2160	5	1	48427177	1506	107.24	2.65	12	5.67	29.00	1172.00	4459	20220819	-30.25	2625	20230726	18.48	3690	-15.72	20230102	2625	18.48	20230726	4680	-33.55	20220819	2625	18.48	20230726	2.88	N	067290	500	242 억	765863	N	N	21	N	N
123	20230809	150523	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3120	190	2	6.48	8446700045	2676442	2206.19	2955	3285	2930	3805	2055	2930	3155.94	1.58	-39431	3050	2990	2945	2885	2840	2967	2862	242	875	500	2160	5	1	48427177	1511	107.59	2.66	12	5.53	29.00	1172.00	4459	20220819	-30.03	2625	20230726	18.86	3690	-15.45	20230102	2625	18.86	20230726	4680	-33.33	20220819	2625	18.86	20230726	2.88	N	067290	500	242 억	765863	N	N	46	N	N
124	20230809	140524	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3070	140	2	4.78	8085183350	2559793	2110.04	2955	3285	2930	3805	2055	2930	3158.53	1.58	-75363	3050	2990	2945	2885	2840	2967	2862	242	875	500	2160	5	1	48427177	1487	105.86	2.62	12	5.29	29.00	1172.00	4459	20220819	-31.15	2625	20230726	16.95	3690	-16.80	20230102	2625	16.95	20230726	4680	-34.40	20220819	2625	16.95	20230726	2.88	N	067290	500	242 억	765863	N	N	46	N	N
125	20230809	130535	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3075	145	2	4.95	7768179150	2457147	2025.43	2955	3285	2930	3805	2055	2930	3161.46	1.58	-113362	3050	2990	2945	2885	2840	2967	2862	242	875	500	2160	5	1	48427177	1489	106.03	2.62	12	5.07	29.00	1172.00	4459	20220819	-31.04	2625	20230726	17.14	3690	-16.67	20230102	2625	17.14	20230726	4680	-34.29	20220819	2625	17.14	20230726	2.88	N	067290	500	242 억	765863	N	N	46	N	N
126	20230809	120531	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3085	155	2	5.29	7598092400	2401720	1979.74	2955	3285	2930	3805	2055	2930	3163.60	1.58	-132680	3050	2990	2945	2885	2840	2967	2862	242	875	500	2160	5	1	48427177	1494	106.38	2.63	12	4.96	29.00	1172.00	4459	20220819	-30.81	2625	20230726	17.52	3690	-16.40	20230102	2625	17.52	20230726	4680	-34.08	20220819	2625	17.52	20230726	2.88	N	067290	500	242 억	765863	N	N	46	N	N
127	20230809	110531	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3075	145	2	4.95	7214209115	2276520	1876.54	2955	3285	2930	3805	2055	2930	3168.96	1.58	-153048	3050	2990	2945	2885	2840	2967	2862	242	875	500	2160	5	1	48427177	1489	106.03	2.62	12	4.70	29.00	1172.00	4459	20220819	-31.04	2625	20230726	17.14	3690	-16.67	20230102	2625	17.14	20230726	4680	-34.29	20220819	2625	17.14	20230726	2.88	N	067290	500	242 억	765863	N	N	46	N	N
128	20230809	100523	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3010	80	2	2.73	168152390	56151	46.29	2955	3040	2930	3805	2055	2930	2994.65	1.58	12212	3050	2990	2945	2885	2840	2967	2862	242	875	500	2160	5	1	48427177	1458	103.79	2.57	12	0.12	29.00	1172.00	4459	20220819	-32.50	2625	20230726	14.67	3690	-18.43	20230102	2625	14.67	20230726	4680	-35.68	20220819	2625	14.67	20230726	2.88	N	067290	500	242 억	765863	N	N	46	N	N
129	20230809	090525	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2960	30	2	1.02	20368025	6889	5.68	2955	2975	2930	3805	2055	2930	2956.60	1.58	1071	3050	2990	2945	2885	2840	2967	2862	242	875	500	2160	5	1	48427177	1433	102.07	2.53	12	0.01	29.00	1172.00	4459	20220819	-33.62	2625	20230726	12.76	3690	-19.78	20230102	2625	12.76	20230726	4680	-36.75	20220819	2625	12.76	20230726	2.88	N	067290	500	242 억	765863	N	N	46	N	N
130	20230808	160536	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2930	-35	5	-1.18	346437780	118388	34.59	3000	3005	2900	3850	2080	2965	2926.29	1.63	-21865	3125	3045	2990	2910	2855	3085	2950	242	885	500	2190	5	1	48427177	1419	101.03	2.50	12	0.24	29.00	1172.00	4459	20220819	-34.29	2625	20230726	11.62	3690	-20.60	20230102	2625	11.62	20230726	4680	-37.39	20220819	2625	11.62	20230726	2.81	N	067290	500	242 억	787724	N	N	46	N	N
131	20230808	150528	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2930	-35	5	-1.18	326966695	111755	32.66	3000	3005	2900	3850	2080	2965	2925.75	1.63	-18531	3125	3045	2990	2910	2855	3085	2950	242	885	500	2190	5	1	48427177	1419	101.03	2.50	12	0.23	29.00	1172.00	4459	20220819	-34.29	2625	20230726	11.62	3690	-20.60	20230102	2625	11.62	20230726	4680	-37.39	20220819	2625	11.62	20230726	2.81	N	067290	500	242 억	787724	N	N	27	N	N
132	20230808	140525	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2925	-40	5	-1.35	286335225	97827	28.59	3000	3005	2900	3850	2080	2965	2926.95	1.63	-10211	3125	3045	2990	2910	2855	3085	2950	242	885	500	2190	5	1	48427177	1416	100.86	2.50	12	0.20	29.00	1172.00	4459	20220819	-34.40	2625	20230726	11.43	3690	-20.73	20230102	2625	11.43	20230726	4680	-37.50	20220819	2625	11.43	20230726	2.81	N	067290	500	242 억	787724	N	N	27	N	N
133	20230808	130519	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2930	-35	5	-1.18	280654240	95889	28.02	3000	3005	2900	3850	2080	2965	2926.87	1.63	-9023	3125	3045	2990	2910	2855	3085	2950	242	885	500	2190	5	1	48427177	1419	101.03	2.50	12	0.20	29.00	1172.00	4459	20220819	-34.29	2625	20230726	11.62	3690	-20.60	20230102	2625	11.62	20230726	4680	-37.39	20220819	2625	11.62	20230726	2.81	N	067290	500	242 억	787724	N	N	27	N	N
134	20230808	120525	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2920	-45	5	-1.52	245025375	83730	24.47	3000	3005	2900	3850	2080	2965	2926.37	1.63	-4512	3125	3045	2990	2910	2855	3085	2950	242	885	500	2190	5	1	48427177	1414	100.69	2.49	12	0.17	29.00	1172.00	4459	20220819	-34.51	2625	20230726	11.24	3690	-20.87	20230102	2625	11.24	20230726	4680	-37.61	20220819	2625	11.24	20230726	2.81	N	067290	500	242 억	787724	N	N	27	N	N
135	20230808	110519	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2915	-50	5	-1.69	164533050	56033	16.37	3000	3005	2910	3850	2080	2965	2936.36	1.63	62	3125	3045	2990	2910	2855	3085	2950	242	885	500	2190	5	1	48427177	1412	100.52	2.49	12	0.12	29.00	1172.00	4459	20220819	-34.63	2625	20230726	11.05	3690	-21.00	20230102	2625	11.05	20230726	4680	-37.71	20220819	2625	11.05	20230726	2.81	N	067290	500	242 억	787724	N	N	27	N	N
136	20230808	100527	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2935	-30	5	-1.01	62278320	21057	6.15	3000	3005	2935	3850	2080	2965	2957.61	1.63	-3262	3125	3045	2990	2910	2855	3085	2950	242	885	500	2190	5	1	48427177	1421	101.21	2.50	12	0.04	29.00	1172.00	4459	20220819	-34.18	2625	20230726	11.81	3690	-20.46	20230102	2625	11.81	20230726	4680	-37.29	20220819	2625	11.81	20230726	2.81	N	067290	500	242 억	787724	N	N	27	N	N
137	20230808	090528	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2990	25	2	0.84	9389685	3142	0.92	3000	3005	2985	3850	2080	2965	2988.44	1.63	-2310	3125	3045	2990	2910	2855	3085	2950	242	885	500	2190	5	1	48427177	1448	103.10	2.55	12	0.01	29.00	1172.00	4459	20220819	-32.94	2625	20230726	13.90	3690	-18.97	20230102	2625	13.90	20230726	4680	-36.11	20220819	2625	13.90	20230726	2.81	N	067290	500	242 억	787724	N	N	27	N	N
138	20230807	160525	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2965	30	2	1.02	1029944070	341151	179.78	2935	3070	2935	3815	2055	2935	3019.03	1.52	52477	3085	3010	2965	2890	2845	2987	2867	242	880	500	2170	5	1	48427177	1436	102.24	2.53	12	0.70	29.00	1172.00	4459	20220819	-33.51	2625	20230726	12.95	3690	-19.65	20230102	2625	12.95	20230726	4680	-36.65	20220819	2625	12.95	20230726	2.81	N	067290	500	242 억	735374	N	N	27	N	N
139	20230807	150523	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2980	45	2	1.53	1000051825	331080	174.47	2935	3070	2935	3815	2055	2935	3020.57	1.52	51756	3085	3010	2965	2890	2845	2987	2867	242	880	500	2170	5	1	48427177	1443	102.76	2.54	12	0.68	29.00	1172.00	4459	20220819	-33.17	2625	20230726	13.52	3690	-19.24	20230102	2625	13.52	20230726	4680	-36.32	20220819	2625	13.52	20230726	2.81	N	067290	500	242 억	735374	N	N	27	N	N
140	20230807	140526	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2975	40	2	1.36	936010040	309586	163.15	2935	3070	2935	3815	2055	2935	3023.42	1.52	50819	3085	3010	2965	2890	2845	2987	2867	242	880	500	2170	5	1	48427177	1441	102.59	2.54	12	0.64	29.00	1172.00	4459	20220819	-33.28	2625	20230726	13.33	3690	-19.38	20230102	2625	13.33	20230726	4680	-36.43	20220819	2625	13.33	20230726	2.81	N	067290	500	242 억	735374	N	N	27	N	N
141	20230807	130521	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2990	55	2	1.87	860789075	284347	149.85	2935	3070	2935	3815	2055	2935	3027.25	1.52	56313	3085	3010	2965	2890	2845	2987	2867	242	880	500	2170	5	1	48427177	1448	103.10	2.55	12	0.59	29.00	1172.00	4459	20220819	-32.94	2625	20230726	13.90	3690	-18.97	20230102	2625	13.90	20230726	4680	-36.11	20220819	2625	13.90	20230726	2.81	N	067290	500	242 억	735374	N	N	27	N	N
142	20230807	120520	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2995	60	2	2.04	813375710	268487	141.49	2935	3070	2935	3815	2055	2935	3029.48	1.52	58125	3085	3010	2965	2890	2845	2987	2867	242	880	500	2170	5	1	48427177	1450	103.28	2.56	12	0.55	29.00	1172.00	4459	20220819	-32.83	2625	20230726	14.10	3690	-18.83	20230102	2625	14.10	20230726	4680	-36.00	20220819	2625	14.10	20230726	2.81	N	067290	500	242 억	735374	N	N	27	N	N
143	20230807	110517	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3005	70	2	2.39	751501145	247863	130.62	2935	3070	2935	3815	2055	2935	3031.92	1.52	55327	3085	3010	2965	2890	2845	2987	2867	242	880	500	2170	5	1	48427177	1455	103.62	2.56	12	0.51	29.00	1172.00	4459	20220819	-32.61	2625	20230726	14.48	3690	-18.56	20230102	2625	14.48	20230726	4680	-35.79	20220819	2625	14.48	20230726	2.81	N	067290	500	242 억	735374	N	N	27	N	N
144	20230807	100522	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3045	110	2	3.75	649290995	214021	112.79	2935	3070	2935	3815	2055	2935	3033.77	1.52	56383	3085	3010	2965	2890	2845	2987	2867	242	880	500	2170	5	1	48427177	1475	105.00	2.60	12	0.44	29.00	1172.00	4459	20220819	-31.71	2625	20230726	16.00	3690	-17.48	20230102	2625	16.00	20230726	4680	-34.94	20220819	2625	16.00	20230726	2.81	N	067290	500	242 억	735374	N	N	27	N	N
145	20230807	090521	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2960	25	2	0.85	6253160	2124	1.12	2935	2970	2935	3815	2055	2935	2944.05	1.52	-1527	3085	3010	2965	2890	2845	2987	2867	242	880	500	2170	5	1	48427177	1433	102.07	2.53	12	0.00	29.00	1172.00	4459	20220819	-33.62	2625	20230726	12.76	3690	-19.78	20230102	2625	12.76	20230726	4680	-36.75	20220819	2625	12.76	20230726	2.81	N	067290	500	242 억	735374	N	N	27	N	N
146	20230804	160516	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2935	-15	5	-0.51	561461860	188633	128.73	2970	3040	2920	3835	2065	2950	2976.50	1.56	-17786	3056	3002	2926	2872	2796	3030	2900	242	885	500	2180	5	1	48427177	1421	101.21	2.50	12	0.39	29.00	1172.00	4459	20220819	-34.18	2625	20230726	11.81	3690	-20.46	20230102	2625	11.81	20230726	4680	-37.29	20220819	2625	11.81	20230726	2.81	N	067290	500	242 억	753160	N	N	27	N	N
147	20230804	150518	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2950	0	3	0.00	529903745	177932	121.43	2970	3040	2920	3835	2065	2950	2978.13	1.56	-23799	3056	3002	2926	2872	2796	3030	2900	242	885	500	2180	5	1	48427177	1429	101.72	2.52	12	0.37	29.00	1172.00	4459	20220819	-33.84	2625	20230726	12.38	3690	-20.05	20230102	2625	12.38	20230726	4680	-36.97	20220819	2625	12.38	20230726	2.81	N	067290	500	242 억	753160	N	N	89	N	N
148	20230804	140525	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2940	-10	5	-0.34	501147555	168173	114.77	2970	3040	2920	3835	2065	2950	2979.95	1.56	-29178	3056	3002	2926	2872	2796	3030	2900	242	885	500	2180	5	1	48427177	1424	101.38	2.51	12	0.35	29.00	1172.00	4459	20220819	-34.07	2625	20230726	12.00	3690	-20.33	20230102	2625	12.00	20230726	4680	-37.18	20220819	2625	12.00	20230726	2.81	N	067290	500	242 억	753160	N	N	89	N	N
149	20230804	130516	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2955	5	2	0.17	446796000	149656	102.13	2970	3040	2920	3835	2065	2950	2985.49	1.56	-38729	3056	3002	2926	2872	2796	3030	2900	242	885	500	2180	5	1	48427177	1431	101.90	2.52	12	0.31	29.00	1172.00	4459	20220819	-33.73	2625	20230726	12.57	3690	-19.92	20230102	2625	12.57	20230726	4680	-36.86	20220819	2625	12.57	20230726	2.81	N	067290	500	242 억	753160	N	N	89	N	N
150	20230804	120516	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2970	20	2	0.68	385756180	128999	88.03	2970	3040	2955	3835	2065	2950	2990.38	1.56	-28506	3056	3002	2926	2872	2796	3030	2900	242	885	500	2180	5	1	48427177	1438	102.41	2.53	12	0.27	29.00	1172.00	4459	20220819	-33.39	2625	20230726	13.14	3690	-19.51	20230102	2625	13.14	20230726	4680	-36.54	20220819	2625	13.14	20230726	2.81	N	067290	500	242 억	753160	N	N	89	N	N
151	20230804	110520	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2970	20	2	0.68	338766385	113193	77.25	2970	3040	2955	3835	2065	2950	2992.82	1.56	-25176	3056	3002	2926	2872	2796	3030	2900	242	885	500	2180	5	1	48427177	1438	102.41	2.53	12	0.23	29.00	1172.00	4459	20220819	-33.39	2625	20230726	13.14	3690	-19.51	20230102	2625	13.14	20230726	4680	-36.54	20220819	2625	13.14	20230726	2.81	N	067290	500	242 억	753160	N	N	89	N	N
152	20230804	100513	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2995	45	2	1.53	284185350	94821	64.71	2970	3040	2970	3835	2065	2950	2997.07	1.56	-12613	3056	3002	2926	2872	2796	3030	2900	242	885	500	2180	5	1	48427177	1450	103.28	2.56	12	0.20	29.00	1172.00	4459	20220819	-32.83	2625	20230726	14.10	3690	-18.83	20230102	2625	14.10	20230726	4680	-36.00	20220819	2625	14.10	20230726	2.81	N	067290	500	242 억	753160	N	N	89	N	N
153	20230804	090513	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3015	65	2	2.20	107390630	36058	24.61	2970	3020	2970	3835	2065	2950	2978.27	1.56	5938	3056	3002	2926	2872	2796	3030	2900	242	885	500	2180	5	1	48427177	1460	103.97	2.57	12	0.07	29.00	1172.00	4459	20220819	-32.38	2625	20230726	14.86	3690	-18.29	20230102	2625	14.86	20230726	4680	-35.58	20220819	2625	14.86	20230726	2.81	N	067290	500	242 억	753160	N	N	89	N	N
154	20230803	160513	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2950	70	2	2.43	420512020	143041	84.49	2855	2980	2850	3740	2020	2880	2939.80	1.49	33411	3060	2970	2920	2830	2780	2945	2805	242	860	500	2130	5	1	48427177	1429	101.72	2.52	12	0.30	29.00	1172.00	4459	20220819	-33.84	2625	20230726	12.38	3690	-20.05	20230102	2625	12.38	20230726	4680	-36.97	20220819	2625	12.38	20230726	2.75	N	067290	500	242 억	719753	N	N	89	N	N
155	20230803	150516	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2970	90	2	3.12	394441265	134239	79.29	2855	2980	2850	3740	2020	2880	2938.35	1.49	31155	3060	2970	2920	2830	2780	2945	2805	242	860	500	2130	5	1	48427177	1438	102.41	2.53	12	0.28	29.00	1172.00	4459	20220819	-33.39	2625	20230726	13.14	3690	-19.51	20230102	2625	13.14	20230726	4680	-36.54	20220819	2625	13.14	20230726	2.75	N	067290	500	242 억	719753	N	N	0	N	N
156	20230803	140511	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2965	85	2	2.95	329703090	112440	66.42	2855	2970	2850	3740	2020	2880	2932.26	1.49	27785	3060	2970	2920	2830	2780	2945	2805	242	860	500	2130	5	1	48427177	1436	102.24	2.53	12	0.23	29.00	1172.00	4459	20220819	-33.51	2625	20230726	12.95	3690	-19.65	20230102	2625	12.95	20230726	4680	-36.65	20220819	2625	12.95	20230726	2.75	N	067290	500	242 억	719753	N	N	0	N	N
157	20230803	130515	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2940	60	2	2.08	225201060	77119	45.55	2855	2960	2850	3740	2020	2880	2920.18	1.49	13726	3060	2970	2920	2830	2780	2945	2805	242	860	500	2130	5	1	48427177	1424	101.38	2.51	12	0.16	29.00	1172.00	4459	20220819	-34.07	2625	20230726	12.00	3690	-20.33	20230102	2625	12.00	20230726	4680	-37.18	20220819	2625	12.00	20230726	2.75	N	067290	500	242 억	719753	N	N	0	N	N
158	20230803	120516	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2925	45	2	1.56	176853040	60640	35.82	2855	2960	2850	3740	2020	2880	2916.44	1.49	7505	3060	2970	2920	2830	2780	2945	2805	242	860	500	2130	5	1	48427177	1416	100.86	2.50	12	0.13	29.00	1172.00	4459	20220819	-34.40	2625	20230726	11.43	3690	-20.73	20230102	2625	11.43	20230726	4680	-37.50	20220819	2625	11.43	20230726	2.75	N	067290	500	242 억	719753	N	N	0	N	N
159	20230803	110510	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2925	45	2	1.56	139948830	48065	28.39	2855	2960	2850	3740	2020	2880	2911.66	1.49	2646	3060	2970	2920	2830	2780	2945	2805	242	860	500	2130	5	1	48427177	1416	100.86	2.50	12	0.10	29.00	1172.00	4459	20220819	-34.40	2625	20230726	11.43	3690	-20.73	20230102	2625	11.43	20230726	4680	-37.50	20220819	2625	11.43	20230726	2.75	N	067290	500	242 억	719753	N	N	0	N	N
160	20230803	100510	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2930	50	2	1.74	82083595	28332	16.73	2855	2960	2850	3740	2020	2880	2897.20	1.49	-2271	3060	2970	2920	2830	2780	2945	2805	242	860	500	2130	5	1	48427177	1419	101.03	2.50	12	0.06	29.00	1172.00	4459	20220819	-34.29	2625	20230726	11.62	3690	-20.60	20230102	2625	11.62	20230726	4680	-37.39	20220819	2625	11.62	20230726	2.75	N	067290	500	242 억	719753	N	N	0	N	N
161	20230803	090509	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2855	-25	5	-0.87	16430660	5748	3.40	2855	2870	2855	3740	2020	2880	2858.50	1.49	-644	3060	2970	2920	2830	2780	2945	2805	242	860	500	2130	5	1	48427177	1383	98.45	2.44	12	0.01	29.00	1172.00	4459	20220819	-35.97	2625	20230726	8.76	3690	-22.63	20230102	2625	8.76	20230726	4680	-39.00	20220819	2625	8.76	20230726	2.75	N	067290	500	242 억	719753	N	N	0	N	N
162	20230802	160513	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2880	-85	5	-2.87	494196765	168816	73.70	2985	3010	2870	3850	2080	2965	2927.44	1.49	-1540	3078	3021	2978	2921	2878	3000	2900	242	885	500	2190	5	1	48427177	1395	99.31	2.46	12	0.35	29.00	1172.00	4459	20220819	-35.41	2625	20230726	9.71	3690	-21.95	20230102	2625	9.71	20230726	4680	-38.46	20220819	2625	9.71	20230726	2.72	N	067290	500	242 억	721293	N	N	1	N	N
163	20230802	150520	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2900	-65	5	-2.19	464348825	158481	69.18	2985	3010	2870	3850	2080	2965	2930.00	1.49	-1079	3078	3021	2978	2921	2878	3000	2900	242	885	500	2190	5	1	48427177	1404	100.00	2.47	12	0.33	29.00	1172.00	4459	20220819	-34.96	2625	20230726	10.48	3690	-21.41	20230102	2625	10.48	20230726	4680	-38.03	20220819	2625	10.48	20230726	2.72	N	067290	500	242 억	721293	N	N	1	N	N
164	20230802	140514	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2890	-75	5	-2.53	432377915	147405	64.35	2985	3010	2870	3850	2080	2965	2933.26	1.49	-3447	3078	3021	2978	2921	2878	3000	2900	242	885	500	2190	5	1	48427177	1400	99.66	2.47	12	0.30	29.00	1172.00	4459	20220819	-35.19	2625	20230726	10.10	3690	-21.68	20230102	2625	10.10	20230726	4680	-38.25	20220819	2625	10.10	20230726	2.72	N	067290	500	242 억	721293	N	N	1	N	N
165	20230802	130511	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2910	-55	5	-1.85	328175695	111368	48.62	2985	3010	2880	3850	2080	2965	2946.77	1.49	-4574	3078	3021	2978	2921	2878	3000	2900	242	885	500	2190	5	1	48427177	1409	100.34	2.48	12	0.23	29.00	1172.00	4459	20220819	-34.74	2625	20230726	10.86	3690	-21.14	20230102	2625	10.86	20230726	4680	-37.82	20220819	2625	10.86	20230726	2.72	N	067290	500	242 억	721293	N	N	1	N	N
166	20230802	120508	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2925	-40	5	-1.35	295812475	100271	43.77	2985	3010	2880	3850	2080	2965	2950.13	1.49	1484	3078	3021	2978	2921	2878	3000	2900	242	885	500	2190	5	1	48427177	1416	100.86	2.50	12	0.21	29.00	1172.00	4459	20220819	-34.40	2625	20230726	11.43	3690	-20.73	20230102	2625	11.43	20230726	4680	-37.50	20220819	2625	11.43	20230726	2.72	N	067290	500	242 억	721293	N	N	1	N	N
167	20230802	110506	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2970	5	2	0.17	169644660	57057	24.91	2985	3010	2910	3850	2080	2965	2973.25	1.49	6215	3078	3021	2978	2921	2878	3000	2900	242	885	500	2190	5	1	48427177	1438	102.41	2.53	12	0.12	29.00	1172.00	4459	20220819	-33.39	2625	20230726	13.14	3690	-19.51	20230102	2625	13.14	20230726	4680	-36.54	20220819	2625	13.14	20230726	2.72	N	067290	500	242 억	721293	N	N	1	N	N
168	20230802	100508	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	3000	35	2	1.18	137796145	46344	20.23	2985	3010	2910	3850	2080	2965	2973.33	1.49	8322	3078	3021	2978	2921	2878	3000	2900	242	885	500	2190	5	1	48427177	1453	103.45	2.56	12	0.10	29.00	1172.00	4459	20220819	-32.72	2625	20230726	14.29	3690	-18.70	20230102	2625	14.29	20230726	4680	-35.90	20220819	2625	14.29	20230726	2.72	N	067290	500	242 억	721293	N	N	1	N	N
169	20230802	090509	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2970	5	2	0.17	6178630	2074	0.91	2985	2990	2965	3850	2080	2965	2979.09	1.49	-591	3078	3021	2978	2921	2878	3000	2900	242	885	500	2190	5	1	48427177	1438	102.41	2.53	12	0.00	29.00	1172.00	4459	20220819	-33.39	2625	20230726	13.14	3690	-19.51	20230102	2625	13.14	20230726	4680	-36.54	20220819	2625	13.14	20230726	2.72	N	067290	500	242 억	721293	N	N	1	N	N
170	20230801	160509	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2965	-5	5	-0.17	682048225	229043	133.26	3000	3035	2935	3860	2080	2970	2977.82	1.43	29911	3030	3000	2950	2920	2870	3015	2935	242	890	500	2190	5	1	48427177	1436	102.24	2.53	12	0.47	29.00	1172.00	4459	20220819	-33.51	2625	20230726	12.95	3690	-19.65	20230102	2625	12.95	20230726	4680	-36.65	20220819	2625	12.95	20230726	2.74	N	067290	500	242 억	691379	N	N	1	N	N
171	20230801	150505	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2965	-5	5	-0.17	672013075	225649	131.28	3000	3035	2935	3860	2080	2970	2978.13	1.43	29681	3030	3000	2950	2920	2870	3015	2935	242	890	500	2190	5	1	48427177	1436	102.24	2.53	12	0.47	29.00	1172.00	4459	20220819	-33.51	2625	20230726	12.95	3690	-19.65	20230102	2625	12.95	20230726	4680	-36.65	20220819	2625	12.95	20230726	2.74	N	067290	500	242 억	691379	N	N	2	N	N
172	20230801	140516	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2960	-10	5	-0.34	648320105	217610	126.61	3000	3035	2935	3860	2080	2970	2979.28	1.43	29677	3030	3000	2950	2920	2870	3015	2935	242	890	500	2190	5	1	48427177	1433	102.07	2.53	12	0.45	29.00	1172.00	4459	20220819	-33.62	2625	20230726	12.76	3690	-19.78	20230102	2625	12.76	20230726	4680	-36.75	20220819	2625	12.76	20230726	2.74	N	067290	500	242 억	691379	N	N	2	N	N
173	20230801	130505	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2965	-5	5	-0.17	547213690	183287	106.64	3000	3035	2950	3860	2080	2970	2985.56	1.43	17257	3030	3000	2950	2920	2870	3015	2935	242	890	500	2190	5	1	48427177	1436	102.24	2.53	12	0.38	29.00	1172.00	4459	20220819	-33.51	2625	20230726	12.95	3690	-19.65	20230102	2625	12.95	20230726	4680	-36.65	20220819	2625	12.95	20230726	2.74	N	067290	500	242 억	691379	N	N	2	N	N
174	20230801	120505	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2975	5	2	0.17	469937285	157226	91.48	3000	3035	2965	3860	2080	2970	2988.93	1.43	17500	3030	3000	2950	2920	2870	3015	2935	242	890	500	2190	5	1	48427177	1441	102.59	2.54	12	0.32	29.00	1172.00	4459	20220819	-33.28	2625	20230726	13.33	3690	-19.38	20230102	2625	13.33	20230726	4680	-36.43	20220819	2625	13.33	20230726	2.74	N	067290	500	242 억	691379	N	N	2	N	N
175	20230801	110503	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2985	15	2	0.51	362246180	121056	70.43	3000	3035	2970	3860	2080	2970	2992.39	1.43	21213	3030	3000	2950	2920	2870	3015	2935	242	890	500	2190	5	1	48427177	1446	102.93	2.55	12	0.25	29.00	1172.00	4459	20220819	-33.06	2625	20230726	13.71	3690	-19.11	20230102	2625	13.71	20230726	4680	-36.22	20220819	2625	13.71	20230726	2.74	N	067290	500	242 억	691379	N	N	2	N	N
176	20230801	100508	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2985	15	2	0.51	256983045	85767	49.90	3000	3035	2970	3860	2080	2970	2996.29	1.43	22976	3030	3000	2950	2920	2870	3015	2935	242	890	500	2190	5	1	48427177	1446	102.93	2.55	12	0.18	29.00	1172.00	4459	20220819	-33.06	2625	20230726	13.71	3690	-19.11	20230102	2625	13.71	20230726	4680	-36.22	20220819	2625	13.71	20230726	2.74	N	067290	500	242 억	691379	N	N	2	N	N
177	20230801	090502	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2970	0	3	0.00	23440950	7840	4.56	3000	3000	2970	3860	2080	2970	2989.92	1.43	2967	3030	3000	2950	2920	2870	3015	2935	242	890	500	2190	5	1	48427177	1438	102.41	2.53	12	0.02	29.00	1172.00	4459	20220819	-33.39	2625	20230726	13.14	3690	-19.51	20230102	2625	13.14	20230726	4680	-36.54	20220819	2625	13.14	20230726	2.74	N	067290	500	242 억	691379	N	N	2	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History