KissMeData/007370/price/prices-20230701.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	20230731	160225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	100	2	1.76	50929840	8901	156.96	5710	5800	5650	7390	3990	5690	5721.81	0.89	0	-633	5783	5736	5643	5596	5503	5760	5620	60	1700	500	3980	10	1	12000000	695	5.64	0.83	12	0.07	1026.00	6935.00	7120	20221213	-18.68	5320	20221013	8.83	6780	-14.60	20230117	5350	8.22	20230726	7120	-18.68	20221213	5320	8.83	20221013	1.89	N	007370	500	60 억		106802	N	N	0	N	00	N
3	20230731	150226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	100	2	1.76	47095080	8238	145.27	5710	5800	5650	7390	3990	5690	5716.81	0.89	0	-425	5783	5736	5643	5596	5503	5760	5620	60	1700	500	3980	10	1	12000000	695	5.64	0.83	12	0.07	1026.00	6935.00	7120	20221213	-18.68	5320	20221013	8.83	6780	-14.60	20230117	5350	8.22	20230726	7120	-18.68	20221213	5320	8.83	20221013	1.89	N	007370	500	60 억		106802	N	N	0	N	00	N
4	20230731	140226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	20	2	0.35	27222850	4776	84.22	5710	5750	5650	7390	3990	5690	5699.93	0.89	0	-305	5783	5736	5643	5596	5503	5760	5620	60	1700	500	3980	10	1	12000000	685	5.57	0.82	12	0.04	1026.00	6935.00	7120	20221213	-19.80	5320	20221013	7.33	6780	-15.78	20230117	5350	6.73	20230726	7120	-19.80	20221213	5320	7.33	20221013	1.89	N	007370	500	60 억		106802	N	N	0	N	00	N
5	20230731	130225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	30	2	0.53	23856160	4187	73.83	5710	5750	5650	7390	3990	5690	5697.67	0.89	0	-224	5783	5736	5643	5596	5503	5760	5620	60	1700	500	3980	10	1	12000000	686	5.58	0.82	12	0.03	1026.00	6935.00	7120	20221213	-19.66	5320	20221013	7.52	6780	-15.63	20230117	5350	6.92	20230726	7120	-19.66	20221213	5320	7.52	20221013	1.89	N	007370	500	60 억		106802	N	N	0	N	00	N
6	20230731	120229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	40	2	0.70	22334070	3921	69.14	5710	5750	5650	7390	3990	5690	5696.01	0.89	0	-210	5783	5736	5643	5596	5503	5760	5620	60	1700	500	3980	10	1	12000000	688	5.58	0.83	12	0.03	1026.00	6935.00	7120	20221213	-19.52	5320	20221013	7.71	6780	-15.49	20230117	5350	7.10	20230726	7120	-19.52	20221213	5320	7.71	20221013	1.89	N	007370	500	60 억		106802	N	N	0	N	00	N
7	20230731	110227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	30	2	0.53	17215320	3025	53.34	5710	5730	5650	7390	3990	5690	5691.01	0.89	0	-131	5783	5736	5643	5596	5503	5760	5620	60	1700	500	3980	10	1	12000000	686	5.58	0.82	12	0.03	1026.00	6935.00	7120	20221213	-19.66	5320	20221013	7.52	6780	-15.63	20230117	5350	6.92	20230726	7120	-19.66	20221213	5320	7.52	20221013	1.89	N	007370	500	60 억		106802	N	N	0	N	00	N
8	20230731	100227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	20	2	0.35	11035080	1943	34.26	5710	5710	5650	7390	3990	5690	5679.40	0.89	0	-117	5783	5736	5643	5596	5503	5760	5620	60	1700	500	3980	10	1	12000000	685	5.57	0.82	12	0.02	1026.00	6935.00	7120	20221213	-19.80	5320	20221013	7.33	6780	-15.78	20230117	5350	6.73	20230726	7120	-19.80	20221213	5320	7.33	20221013	1.89	N	007370	500	60 억		106802	N	N	0	N	00	N
9	20230731	090226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	20	2	0.35	964990	169	2.98	5710	5710	5710	7390	3990	5690	5710.00	0.89	0	0	5783	5736	5643	5596	5503	5760	5620	60	1700	500	3980	10	1	12000000	685	5.57	0.82	12	0.00	1026.00	6935.00	7120	20221213	-19.80	5320	20221013	7.33	6780	-15.78	20230117	5350	6.73	20230726	7120	-19.80	20221213	5320	7.33	20221013	1.89	N	007370	500	60 억		106802	N	N	0	N	00	N
10	20230728	160225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5690	110	2	1.97	31836810	5670	20.55	5580	5690	5550	7250	3910	5580	5614.96	0.89	0	-98	5726	5652	5526	5452	5326	5690	5490	60	1670	500	3900	10	1	12000000	683	5.55	0.82	12	0.05	1026.00	6935.00	7120	20221213	-20.08	5320	20221013	6.95	6780	-16.08	20230117	5350	6.36	20230726	7120	-20.08	20221213	5320	6.95	20221013	1.91	N	007370	500	60 억		106900	N	N	0	N	00	N
11	20230728	150224	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5690	110	2	1.97	30528120	5440	19.72	5580	5690	5550	7250	3910	5580	5611.79	0.89	0	12	5726	5652	5526	5452	5326	5690	5490	60	1670	500	3900	10	1	12000000	683	5.55	0.82	12	0.05	1026.00	6935.00	7120	20221213	-20.08	5320	20221013	6.95	6780	-16.08	20230117	5350	6.36	20230726	7120	-20.08	20221213	5320	6.95	20221013	1.91	N	007370	500	60 억		106900	N	N	0	N	00	N
12	20230728	140225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5680	100	2	1.79	27482350	4904	17.77	5580	5680	5550	7250	3910	5580	5604.07	0.89	0	221	5726	5652	5526	5452	5326	5690	5490	60	1670	500	3900	10	1	12000000	682	5.54	0.82	12	0.04	1026.00	6935.00	7120	20221213	-20.22	5320	20221013	6.77	6780	-16.22	20230117	5350	6.17	20230726	7120	-20.22	20221213	5320	6.77	20221013	1.91	N	007370	500	60 억		106900	N	N	0	N	00	N
13	20230728	130225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5650	70	2	1.25	26127840	4665	16.91	5580	5670	5550	7250	3910	5580	5600.82	0.89	0	221	5726	5652	5526	5452	5326	5690	5490	60	1670	500	3900	10	1	12000000	678	5.51	0.81	12	0.04	1026.00	6935.00	7120	20221213	-20.65	5320	20221013	6.20	6780	-16.67	20230117	5350	5.61	20230726	7120	-20.65	20221213	5320	6.20	20221013	1.91	N	007370	500	60 억		106900	N	N	0	N	00	N
14	20230728	120225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5670	90	2	1.61	24047650	4297	15.57	5580	5670	5550	7250	3910	5580	5596.38	0.89	0	221	5726	5652	5526	5452	5326	5690	5490	60	1670	500	3900	10	1	12000000	680	5.53	0.82	12	0.04	1026.00	6935.00	7120	20221213	-20.37	5320	20221013	6.58	6780	-16.37	20230117	5350	5.98	20230726	7120	-20.37	20221213	5320	6.58	20221013	1.91	N	007370	500	60 억		106900	N	N	0	N	00	N
15	20230728	110226	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5610	30	2	0.54	13725540	2460	8.92	5580	5610	5550	7250	3910	5580	5579.49	0.89	0	-73	5726	5652	5526	5452	5326	5690	5490	60	1670	500	3900	10	1	12000000	673	5.47	0.81	12	0.02	1026.00	6935.00	7120	20221213	-21.21	5320	20221013	5.45	6780	-17.26	20230117	5350	4.86	20230726	7120	-21.21	20221213	5320	5.45	20221013	1.91	N	007370	500	60 억		106900	N	N	0	N	00	N
16	20230728	100225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5580	0	3	0.00	10298210	1846	6.69	5580	5610	5550	7250	3910	5580	5578.66	0.89	0	-73	5726	5652	5526	5452	5326	5690	5490	60	1670	500	3900	10	1	12000000	670	5.44	0.80	12	0.02	1026.00	6935.00	7120	20221213	-21.63	5320	20221013	4.89	6780	-17.70	20230117	5350	4.30	20230726	7120	-21.63	20221213	5320	4.89	20221013	1.91	N	007370	500	60 억		106900	N	N	0	N	00	N
17	20230728	090226	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5560	-20	5	-0.36	2694800	483	1.75	5580	5580	5560	7250	3910	5580	5579.30	0.89	0	-17	5726	5652	5526	5452	5326	5690	5490	60	1670	500	3900	10	1	12000000	667	5.42	0.80	12	0.00	1026.00	6935.00	7120	20221213	-21.91	5320	20221013	4.51	6780	-17.99	20230117	5350	3.93	20230726	7120	-21.91	20221213	5320	4.51	20221013	1.91	N	007370	500	60 억		106900	N	N	0	N	00	N
18	20230727	160225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5580	140	2	2.57	151385360	27580	57.79	5440	5600	5400	7070	3810	5440	5488.95	0.85	-9091	4342	5806	5622	5486	5302	5166	5555	5235	60	1630	500	3800	10	1	12000000	670	5.44	0.80	12	0.23	1026.00	6935.00	7120	20221213	-21.63	5320	20221013	4.89	6780	-17.70	20230117	5350	4.30	20230726	7120	-21.63	20221213	5320	4.89	20221013	1.93	N	007370	500	60 억		102559	N	N	0	N	00	N
19	20230727	150223	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5570	130	2	2.39	148671940	27094	56.78	5440	5600	5400	7070	3810	5440	5487.26	0.85	-9091	4365	5806	5622	5486	5302	5166	5555	5235	60	1630	500	3800	10	1	12000000	668	5.43	0.80	12	0.23	1026.00	6935.00	7120	20221213	-21.77	5320	20221013	4.70	6780	-17.85	20230117	5350	4.11	20230726	7120	-21.77	20221213	5320	4.70	20221013	1.93	N	007370	500	60 억		102559	N	N	0	N	00	N
20	20230727	140224	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5590	150	2	2.76	124922970	22841	47.86	5440	5590	5400	7070	3810	5440	5469.24	0.85	-9091	4426	5806	5622	5486	5302	5166	5555	5235	60	1630	500	3800	10	1	12000000	671	5.45	0.81	12	0.19	1026.00	6935.00	7120	20221213	-21.49	5320	20221013	5.08	6780	-17.55	20230117	5350	4.49	20230726	7120	-21.49	20221213	5320	5.08	20221013	1.93	N	007370	500	60 억		102559	N	N	0	N	00	N
21	20230727	130225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5550	110	2	2.02	114458910	20961	43.92	5440	5570	5400	7070	3810	5440	5460.57	0.85	-9091	4517	5806	5622	5486	5302	5166	5555	5235	60	1630	500	3800	10	1	12000000	666	5.41	0.80	12	0.17	1026.00	6935.00	7120	20221213	-22.05	5320	20221013	4.32	6780	-18.14	20230117	5350	3.74	20230726	7120	-22.05	20221213	5320	4.32	20221013	1.93	N	007370	500	60 억		102559	N	N	0	N	00	N
22	20230727	120225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5560	120	2	2.21	111278460	20388	42.72	5440	5570	5400	7070	3810	5440	5458.04	0.85	-9091	4799	5806	5622	5486	5302	5166	5555	5235	60	1630	500	3800	10	1	12000000	667	5.42	0.80	12	0.17	1026.00	6935.00	7120	20221213	-21.91	5320	20221013	4.51	6780	-17.99	20230117	5350	3.93	20230726	7120	-21.91	20221213	5320	4.51	20221013	1.93	N	007370	500	60 억		102559	N	N	0	N	00	N
23	20230727	110225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5540	100	2	1.84	102524320	18811	39.42	5440	5550	5400	7070	3810	5440	5450.23	0.85	-9091	5345	5806	5622	5486	5302	5166	5555	5235	60	1630	500	3800	10	1	12000000	665	5.40	0.80	12	0.16	1026.00	6935.00	7120	20221213	-22.19	5320	20221013	4.14	6780	-18.29	20230117	5350	3.55	20230726	7120	-22.19	20221213	5320	4.14	20221013	1.93	N	007370	500	60 억		102559	N	N	0	N	00	N
24	20230727	100224	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5480	40	2	0.74	79962930	14715	30.84	5440	5490	5400	7070	3810	5440	5434.11	0.85	-9091	4510	5806	5622	5486	5302	5166	5555	5235	60	1630	500	3800	10	1	12000000	658	5.34	0.79	12	0.12	1026.00	6935.00	7120	20221213	-23.03	5320	20221013	3.01	6780	-19.17	20230117	5350	2.43	20230726	7120	-23.03	20221213	5320	3.01	20221013	1.93	N	007370	500	60 억		102559	N	N	0	N	00	N
25	20230727	090225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5450	10	2	0.18	5304060	975	2.04	5440	5450	5440	7070	3810	5440	5440.06	0.85	-9091	530	5806	5622	5486	5302	5166	5555	5235	60	1630	500	3800	10	1	12000000	654	5.31	0.79	12	0.01	1026.00	6935.00	7120	20221213	-23.46	5320	20221013	2.44	6780	-19.62	20230117	5350	1.87	20230726	7120	-23.46	20221213	5320	2.44	20221013	1.93	N	007370	500	60 억		102559	N	N	0	N	00	N
26	20230726	160223	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5440	-230	5	-4.06	258367500	47475	118.50	5660	5670	5350	7370	3970	5670	5442.23	0.93	0	-9125	5870	5770	5710	5610	5550	5740	5580	60	1700	500	3960	10	1	12000000	653	5.30	0.78	12	0.40	1026.00	6935.00	7120	20221213	-23.60	5320	20221013	2.26	6780	-19.76	20230117	5350	1.68	20230726	7120	-23.60	20221213	5320	2.26	20221013	1.99	N	007370	500	60 억		111650	N	N	0	N	00	N
27	20230726	150225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5440	-230	5	-4.06	225945780	41507	103.61	5660	5670	5350	7370	3970	5670	5443.56	0.93	0	-9120	5870	5770	5710	5610	5550	5740	5580	60	1700	500	3960	10	1	12000000	653	5.30	0.78	12	0.35	1026.00	6935.00	7120	20221213	-23.60	5320	20221013	2.26	6780	-19.76	20230117	5350	1.68	20230726	7120	-23.60	20221213	5320	2.26	20221013	1.99	N	007370	500	60 억		111650	N	N	0	N	00	N
28	20230726	140225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5380	-290	5	-5.11	204015140	37435	93.44	5660	5670	5350	7370	3970	5670	5449.85	0.93	0	-9212	5870	5770	5710	5610	5550	5740	5580	60	1700	500	3960	10	1	12000000	646	5.24	0.78	12	0.31	1026.00	6935.00	7120	20221213	-24.44	5320	20221013	1.13	6780	-20.65	20230117	5350	0.56	20230726	7120	-24.44	20221213	5320	1.13	20221013	1.99	N	007370	500	60 억		111650	N	N	0	N	00	N
29	20230726	130222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5370	-300	5	-5.29	160046070	29262	73.04	5660	5670	5370	7370	3970	5670	5469.42	0.93	0	-8723	5870	5770	5710	5610	5550	5740	5580	60	1700	500	3960	10	1	12000000	644	5.23	0.77	12	0.24	1026.00	6935.00	7120	20221213	-24.58	5320	20221013	0.94	6780	-20.80	20230117	5370	0.00	20230726	7120	-24.58	20221213	5320	0.94	20221013	1.99	N	007370	500	60 억		111650	N	N	0	N	00	N
30	20230726	120223	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5430	-240	5	-4.23	131156570	23909	59.68	5660	5670	5380	7370	3970	5670	5485.66	0.93	0	-7436	5870	5770	5710	5610	5550	5740	5580	60	1700	500	3960	10	1	12000000	652	5.29	0.78	12	0.20	1026.00	6935.00	7120	20221213	-23.74	5320	20221013	2.07	6780	-19.91	20230117	5380	0.93	20230726	7120	-23.74	20221213	5320	2.07	20221013	1.99	N	007370	500	60 억		111650	N	N	0	N	00	N
31	20230726	110223	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5480	-190	5	-3.35	91660130	16615	41.47	5660	5670	5430	7370	3970	5670	5516.71	0.93	0	-6780	5870	5770	5710	5610	5550	5740	5580	60	1700	500	3960	10	1	12000000	658	5.34	0.79	12	0.14	1026.00	6935.00	7120	20221213	-23.03	5320	20221013	3.01	6780	-19.17	20230117	5430	0.92	20230726	7120	-23.03	20221213	5320	3.01	20221013	1.99	N	007370	500	60 억		111650	N	N	0	N	00	N
32	20230726	100224	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5540	-130	5	-2.29	38524250	6911	17.25	5660	5670	5520	7370	3970	5670	5574.34	0.93	0	-3977	5870	5770	5710	5610	5550	5740	5580	60	1700	500	3960	10	1	12000000	665	5.40	0.80	12	0.06	1026.00	6935.00	7120	20221213	-22.19	5320	20221013	4.14	6780	-18.29	20230117	5520	0.36	20230726	7120	-22.19	20221213	5320	4.14	20221013	1.99	N	007370	500	60 억		111650	N	N	0	N	00	N
33	20230726	090223	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5610	-60	5	-1.06	4451790	789	1.97	5660	5670	5610	7370	3970	5670	5642.32	0.93	0	-529	5870	5770	5710	5610	5550	5740	5580	60	1700	500	3960	10	1	12000000	673	5.47	0.81	12	0.01	1026.00	6935.00	7120	20221213	-21.21	5320	20221013	5.45	6780	-17.26	20230117	5610	0.00	20230726	7120	-21.21	20221213	5320	5.45	20221013	1.99	N	007370	500	60 억		111650	N	N	0	N	00	N
34	20230725	160222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5670	-140	5	-2.41	229413820	39982	173.13	5800	5810	5650	7550	4070	5810	5737.94	0.96	0	-4040	6090	5950	5850	5710	5610	5900	5660	60	1740	500	4060	10	1	12000000	680	5.53	0.82	12	0.33	1026.00	6935.00	7120	20221213	-20.37	5320	20221013	6.58	6780	-16.37	20230117	5650	0.35	20230725	7120	-20.37	20221213	5320	6.58	20221013	1.99	N	007370	500	60 억		115685	N	N	0	N	00	N
35	20230725	150220	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5690	-120	5	-2.07	213678800	37210	161.13	5800	5810	5650	7550	4070	5810	5742.51	0.96	0	-3997	6090	5950	5850	5710	5610	5900	5660	60	1740	500	4060	10	1	12000000	683	5.55	0.82	12	0.31	1026.00	6935.00	7120	20221213	-20.08	5320	20221013	6.95	6780	-16.08	20230117	5650	0.71	20230725	7120	-20.08	20221213	5320	6.95	20221013	1.99	N	007370	500	60 억		115685	N	N	0	N	00	N
36	20230725	140222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5720	-90	5	-1.55	186175140	32371	140.18	5800	5810	5710	7550	4070	5810	5751.29	0.96	0	-2521	6090	5950	5850	5710	5610	5900	5660	60	1740	500	4060	10	1	12000000	686	5.58	0.82	12	0.27	1026.00	6935.00	7120	20221213	-19.66	5320	20221013	7.52	6780	-15.63	20230117	5680	0.70	20230426	7120	-19.66	20221213	5320	7.52	20221013	1.99	N	007370	500	60 억		115685	N	N	0	N	00	N
37	20230725	130222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5720	-90	5	-1.55	170850460	29688	128.56	5800	5810	5720	7550	4070	5810	5754.87	0.96	0	-1539	6090	5950	5850	5710	5610	5900	5660	60	1740	500	4060	10	1	12000000	686	5.58	0.82	12	0.25	1026.00	6935.00	7120	20221213	-19.66	5320	20221013	7.52	6780	-15.63	20230117	5680	0.70	20230426	7120	-19.66	20221213	5320	7.52	20221013	1.99	N	007370	500	60 억		115685	N	N	0	N	00	N
38	20230725	120223	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5760	-50	5	-0.86	136584670	23711	102.68	5800	5810	5750	7550	4070	5810	5760.39	0.96	0	-1054	6090	5950	5850	5710	5610	5900	5660	60	1740	500	4060	10	1	12000000	691	5.61	0.83	12	0.20	1026.00	6935.00	7120	20221213	-19.10	5320	20221013	8.27	6780	-15.04	20230117	5680	1.41	20230426	7120	-19.10	20221213	5320	8.27	20221013	1.99	N	007370	500	60 억		115685	N	N	0	N	00	N
39	20230725	110222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5780	-30	5	-0.52	66969670	11628	50.35	5800	5810	5750	7550	4070	5810	5759.35	0.96	0	-653	6090	5950	5850	5710	5610	5900	5660	60	1740	500	4060	10	1	12000000	694	5.63	0.83	12	0.10	1026.00	6935.00	7120	20221213	-18.82	5320	20221013	8.65	6780	-14.75	20230117	5680	1.76	20230426	7120	-18.82	20221213	5320	8.65	20221013	1.99	N	007370	500	60 억		115685	N	N	0	N	00	N
40	20230725	100222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5760	-50	5	-0.86	46157740	8021	34.73	5800	5810	5750	7550	4070	5810	5754.61	0.96	0	-902	6090	5950	5850	5710	5610	5900	5660	60	1740	500	4060	10	1	12000000	691	5.61	0.83	12	0.07	1026.00	6935.00	7120	20221213	-19.10	5320	20221013	8.27	6780	-15.04	20230117	5680	1.41	20230426	7120	-19.10	20221213	5320	8.27	20221013	1.99	N	007370	500	60 억		115685	N	N	0	N	00	N
41	20230725	090222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5780	-30	5	-0.52	724550	125	0.54	5800	5810	5780	7550	4070	5810	5796.40	0.96	0	-17	6090	5950	5850	5710	5610	5900	5660	60	1740	500	4060	10	1	12000000	694	5.63	0.83	12	0.00	1026.00	6935.00	7120	20221213	-18.82	5320	20221013	8.65	6780	-14.75	20230117	5680	1.76	20230426	7120	-18.82	20221213	5320	8.65	20221013	1.99	N	007370	500	60 억		115685	N	N	0	N	00	N
42	20230724	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-180	5	-3.01	134151770	23082	266.69	5930	5990	5750	7780	4200	5990	5811.90	1.01	0	-5294	6176	6082	5976	5882	5776	6130	5930	60	1790	500	4190	10	1	12000000	697	5.66	0.84	12	0.19	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5680	2.29	20230426	7120	-18.40	20221213	5320	9.21	20221013	1.98	N	007370	500	60 억		121149	N	N	0	N	00	N
43	20230724	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-180	5	-3.01	130678960	22484	259.78	5930	5990	5750	7780	4200	5990	5812.02	1.01	0	-5123	6176	6082	5976	5882	5776	6130	5930	60	1790	500	4190	10	1	12000000	697	5.66	0.84	12	0.19	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5680	2.29	20230426	7120	-18.40	20221213	5320	9.21	20221013	1.98	N	007370	500	60 억		121149	N	N	0	N	00	N
44	20230724	140219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-220	5	-3.67	103469400	17788	205.52	5930	5990	5750	7780	4200	5990	5816.72	1.01	0	-4929	6176	6082	5976	5882	5776	6130	5930	60	1790	500	4190	10	1	12000000	692	5.62	0.83	12	0.15	1026.00	6935.00	7120	20221213	-18.96	5320	20221013	8.46	6780	-14.90	20230117	5680	1.58	20230426	7120	-18.96	20221213	5320	8.46	20221013	1.98	N	007370	500	60 억		121149	N	N	0	N	00	N
45	20230724	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-220	5	-3.67	92878820	15949	184.27	5930	5990	5760	7780	4200	5990	5823.39	1.01	0	-4172	6176	6082	5976	5882	5776	6130	5930	60	1790	500	4190	10	1	12000000	692	5.62	0.83	12	0.13	1026.00	6935.00	7120	20221213	-18.96	5320	20221013	8.46	6780	-14.90	20230117	5680	1.58	20230426	7120	-18.96	20221213	5320	8.46	20221013	1.98	N	007370	500	60 억		121149	N	N	0	N	00	N
46	20230724	120221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-230	5	-3.84	85971370	14751	170.43	5930	5990	5760	7780	4200	5990	5828.07	1.01	0	-3585	6176	6082	5976	5882	5776	6130	5930	60	1790	500	4190	10	1	12000000	691	5.61	0.83	12	0.12	1026.00	6935.00	7120	20221213	-19.10	5320	20221013	8.27	6780	-15.04	20230117	5680	1.41	20230426	7120	-19.10	20221213	5320	8.27	20221013	1.98	N	007370	500	60 억		121149	N	N	0	N	00	N
47	20230724	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-180	5	-3.01	56932360	9726	112.37	5930	5990	5790	7780	4200	5990	5853.50	1.01	0	-2603	6176	6082	5976	5882	5776	6130	5930	60	1790	500	4190	10	1	12000000	697	5.66	0.84	12	0.08	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5680	2.29	20230426	7120	-18.40	20221213	5320	9.21	20221013	1.98	N	007370	500	60 억		121149	N	N	0	N	00	N
48	20230724	100219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-100	5	-1.67	17215360	2913	33.66	5930	5990	5870	7780	4200	5990	5909.59	1.01	0	-1329	6176	6082	5976	5882	5776	6130	5930	60	1790	500	4190	10	1	12000000	707	5.74	0.85	12	0.02	1026.00	6935.00	7120	20221213	-17.28	5320	20221013	10.71	6780	-13.13	20230117	5680	3.70	20230426	7120	-17.28	20221213	5320	10.71	20221013	1.98	N	007370	500	60 억		121149	N	N	0	N	00	N
49	20230724	090220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-60	5	-1.00	3048900	514	5.94	5930	5940	5930	7780	4200	5990	5930.67	1.01	0	29	6176	6082	5976	5882	5776	6130	5930	60	1790	500	4190	10	1	12000000	712	5.78	0.86	12	0.00	1026.00	6935.00	7120	20221213	-16.71	5320	20221013	11.47	6780	-12.54	20230117	5680	4.40	20230426	7120	-16.71	20221213	5320	11.47	20221013	1.98	N	007370	500	60 억		121149	N	N	0	N	00	N
50	20230721	160220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	70	2	1.18	51789260	8654	135.66	5870	6070	5870	7690	4150	5920	5984.79	1.03	0	-1828	5966	5942	5896	5872	5826	5955	5885	60	1770	500	4140	10	1	12000000	719	5.84	0.86	12	0.07	1026.00	6935.00	7120	20221213	-15.87	5320	20221013	12.59	6780	-11.65	20230117	5680	5.46	20230426	7120	-15.87	20221213	5320	12.59	20221013	1.97	N	007370	500	60 억		123137	N	N	0	N	00	N
51	20230721	150222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	80	2	1.35	48471440	8099	126.96	5870	6070	5870	7690	4150	5920	5985.25	1.03	0	-1373	5966	5942	5896	5872	5826	5955	5885	60	1770	500	4140	10	1	12000000	720	5.85	0.87	12	0.07	1026.00	6935.00	7120	20221213	-15.73	5320	20221013	12.78	6780	-11.50	20230117	5680	5.63	20230426	7120	-15.73	20221213	5320	12.78	20221013	1.97	N	007370	500	60 억		123137	N	N	0	N	00	N
52	20230721	140220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	60	2	1.01	39957090	6676	104.66	5870	6070	5870	7690	4150	5920	5985.66	1.03	0	-889	5966	5942	5896	5872	5826	5955	5885	60	1770	500	4140	10	1	12000000	718	5.83	0.86	12	0.06	1026.00	6935.00	7120	20221213	-16.01	5320	20221013	12.41	6780	-11.80	20230117	5680	5.28	20230426	7120	-16.01	20221213	5320	12.41	20221013	1.97	N	007370	500	60 억		123137	N	N	0	N	00	N
53	20230721	130219	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	80	2	1.35	37464970	6260	98.13	5870	6070	5870	7690	4150	5920	5985.32	1.03	0	-754	5966	5942	5896	5872	5826	5955	5885	60	1770	500	4140	10	1	12000000	720	5.85	0.87	12	0.05	1026.00	6935.00	7120	20221213	-15.73	5320	20221013	12.78	6780	-11.50	20230117	5680	5.63	20230426	7120	-15.73	20221213	5320	12.78	20221013	1.97	N	007370	500	60 억		123137	N	N	0	N	00	N
54	20230721	120221	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	90	2	1.52	36044590	6024	94.43	5870	6070	5870	7690	4150	5920	5984.01	1.03	0	-726	5966	5942	5896	5872	5826	5955	5885	60	1770	500	4140	10	1	12000000	721	5.86	0.87	12	0.05	1026.00	6935.00	7120	20221213	-15.59	5320	20221013	12.97	6780	-11.36	20230117	5680	5.81	20230426	7120	-15.59	20221213	5320	12.97	20221013	1.97	N	007370	500	60 억		123137	N	N	0	N	00	N
55	20230721	110221	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	100	2	1.69	20081870	3382	53.02	5870	6020	5870	7690	4150	5920	5938.13	1.03	0	-410	5966	5942	5896	5872	5826	5955	5885	60	1770	500	4140	10	1	12000000	722	5.87	0.87	12	0.03	1026.00	6935.00	7120	20221213	-15.45	5320	20221013	13.16	6780	-11.21	20230117	5680	5.99	20230426	7120	-15.45	20221213	5320	13.16	20221013	1.97	N	007370	500	60 억		123137	N	N	0	N	00	N
56	20230721	100221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	30	2	0.51	9418590	1589	24.91	5870	5970	5870	7690	4150	5920	5927.60	1.03	0	-521	5966	5942	5896	5872	5826	5955	5885	60	1770	500	4140	10	1	12000000	714	5.80	0.86	12	0.01	1026.00	6935.00	7120	20221213	-16.43	5320	20221013	11.84	6780	-12.24	20230117	5680	4.75	20230426	7120	-16.43	20221213	5320	11.84	20221013	1.97	N	007370	500	60 억		123137	N	N	0	N	00	N
57	20230721	090220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-50	5	-0.84	1546210	263	4.12	5870	5870	5870	7690	4150	5920	5870.00	1.03	0	-10	5966	5942	5896	5872	5826	5955	5885	60	1770	500	4140	10	1	12000000	704	5.72	0.85	12	0.00	1026.00	6935.00	7120	20221213	-17.56	5320	20221013	10.34	6780	-13.42	20230117	5680	3.35	20230426	7120	-17.56	20221213	5320	10.34	20221013	1.97	N	007370	500	60 억		123137	N	N	0	N	00	N
58	20230720	160221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	30	2	0.51	37557290	6379	69.57	5880	5920	5850	7650	4130	5890	5887.63	1.03	0	-968	5936	5912	5876	5852	5816	5920	5860	60	1760	500	4120	10	1	12000000	710	5.77	0.85	12	0.05	1026.00	6935.00	7120	20221213	-16.85	5320	20221013	11.28	6780	-12.68	20230117	5680	4.23	20230426	7120	-16.85	20221213	5320	11.28	20221013	1.97	N	007370	500	60 억		124105	N	N	0	N	00	N
59	20230720	150219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	30	2	0.51	34607100	5880	64.13	5880	5920	5850	7650	4130	5890	5885.54	1.03	0	-873	5936	5912	5876	5852	5816	5920	5860	60	1760	500	4120	10	1	12000000	710	5.77	0.85	12	0.05	1026.00	6935.00	7120	20221213	-16.85	5320	20221013	11.28	6780	-12.68	20230117	5680	4.23	20230426	7120	-16.85	20221213	5320	11.28	20221013	1.97	N	007370	500	60 억		124105	N	N	0	N	00	N
60	20230720	140219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	10	2	0.17	30223790	5139	56.05	5880	5920	5850	7650	4130	5890	5881.21	1.03	0	-537	5936	5912	5876	5852	5816	5920	5860	60	1760	500	4120	10	1	12000000	708	5.75	0.85	12	0.04	1026.00	6935.00	7120	20221213	-17.13	5320	20221013	10.90	6780	-12.98	20230117	5680	3.87	20230426	7120	-17.13	20221213	5320	10.90	20221013	1.97	N	007370	500	60 억		124105	N	N	0	N	00	N
61	20230720	130219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	10	2	0.17	28355100	4821	52.58	5880	5920	5850	7650	4130	5890	5881.53	1.03	0	-536	5936	5912	5876	5852	5816	5920	5860	60	1760	500	4120	10	1	12000000	708	5.75	0.85	12	0.04	1026.00	6935.00	7120	20221213	-17.13	5320	20221013	10.90	6780	-12.98	20230117	5680	3.87	20230426	7120	-17.13	20221213	5320	10.90	20221013	1.97	N	007370	500	60 억		124105	N	N	0	N	00	N
62	20230720	120220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-10	5	-0.17	17152710	2917	31.81	5880	5920	5850	7650	4130	5890	5880.16	1.03	0	-364	5936	5912	5876	5852	5816	5920	5860	60	1760	500	4120	10	1	12000000	706	5.73	0.85	12	0.02	1026.00	6935.00	7120	20221213	-17.42	5320	20221013	10.53	6780	-13.27	20230117	5680	3.52	20230426	7120	-17.42	20221213	5320	10.53	20221013	1.97	N	007370	500	60 억		124105	N	N	0	N	00	N
63	20230720	110219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	20	2	0.34	14443210	2457	26.80	5880	5920	5850	7650	4130	5890	5878.25	1.03	0	-202	5936	5912	5876	5852	5816	5920	5860	60	1760	500	4120	10	1	12000000	709	5.76	0.85	12	0.02	1026.00	6935.00	7120	20221213	-16.99	5320	20221013	11.09	6780	-12.83	20230117	5680	4.05	20230426	7120	-16.99	20221213	5320	11.09	20221013	1.97	N	007370	500	60 억		124105	N	N	0	N	00	N
64	20230720	100218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	10	2	0.17	12628730	2150	23.45	5880	5920	5850	7650	4130	5890	5873.60	1.03	0	-120	5936	5912	5876	5852	5816	5920	5860	60	1760	500	4120	10	1	12000000	708	5.75	0.85	12	0.02	1026.00	6935.00	7120	20221213	-17.13	5320	20221013	10.90	6780	-12.98	20230117	5680	3.87	20230426	7120	-17.13	20221213	5320	10.90	20221013	1.97	N	007370	500	60 억		124105	N	N	0	N	00	N
65	20230720	090219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-30	5	-0.51	2355420	401	4.37	5880	5880	5860	7650	4130	5890	5872.56	1.03	0	-141	5936	5912	5876	5852	5816	5920	5860	60	1760	500	4120	10	1	12000000	703	5.71	0.84	12	0.00	1026.00	6935.00	7120	20221213	-17.70	5320	20221013	10.15	6780	-13.57	20230117	5680	3.17	20230426	7120	-17.70	20221213	5320	10.15	20221013	1.97	N	007370	500	60 억		124105	N	N	0	N	00	N
66	20230719	160223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	0	3	0.00	53735880	9169	43.56	5890	5900	5840	7650	4130	5890	5860.60	1.04	0	-1595	6070	5980	5930	5840	5790	5955	5815	60	1760	500	4120	10	1	12000000	707	5.74	0.85	12	0.08	1026.00	6935.00	7120	20221213	-17.28	5320	20221013	10.71	6780	-13.13	20230117	5680	3.70	20230426	7120	-17.28	20221213	5320	10.71	20221013	1.97	N	007370	500	60 억		125359	N	N	0	N	00	N
67	20230719	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-40	5	-0.68	47780730	8153	38.74	5890	5900	5840	7650	4130	5890	5860.51	1.04	0	-1445	6070	5980	5930	5840	5790	5955	5815	60	1760	500	4120	10	1	12000000	702	5.70	0.84	12	0.07	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5680	2.99	20230426	7120	-17.84	20221213	5320	9.96	20221013	1.97	N	007370	500	60 억		125359	N	N	0	N	00	N
68	20230719	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-40	5	-0.68	29276420	4991	23.71	5890	5900	5840	7650	4130	5890	5865.84	1.04	0	-1097	6070	5980	5930	5840	5790	5955	5815	60	1760	500	4120	10	1	12000000	702	5.70	0.84	12	0.04	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5680	2.99	20230426	7120	-17.84	20221213	5320	9.96	20221013	1.97	N	007370	500	60 억		125359	N	N	0	N	00	N
69	20230719	130220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-30	5	-0.51	20900820	3559	16.91	5890	5900	5840	7650	4130	5890	5872.67	1.04	0	-1023	6070	5980	5930	5840	5790	5955	5815	60	1760	500	4120	10	1	12000000	703	5.71	0.84	12	0.03	1026.00	6935.00	7120	20221213	-17.70	5320	20221013	10.15	6780	-13.57	20230117	5680	3.17	20230426	7120	-17.70	20221213	5320	10.15	20221013	1.97	N	007370	500	60 억		125359	N	N	0	N	00	N
70	20230719	120222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	0	3	0.00	17499670	2979	14.15	5890	5900	5840	7650	4130	5890	5874.34	1.04	0	-688	6070	5980	5930	5840	5790	5955	5815	60	1760	500	4120	10	1	12000000	707	5.74	0.85	12	0.02	1026.00	6935.00	7120	20221213	-17.28	5320	20221013	10.71	6780	-13.13	20230117	5680	3.70	20230426	7120	-17.28	20221213	5320	10.71	20221013	1.97	N	007370	500	60 억		125359	N	N	0	N	00	N
71	20230719	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	0	3	0.00	13005910	2216	10.53	5890	5900	5840	7650	4130	5890	5869.09	1.04	0	-476	6070	5980	5930	5840	5790	5955	5815	60	1760	500	4120	10	1	12000000	707	5.74	0.85	12	0.02	1026.00	6935.00	7120	20221213	-17.28	5320	20221013	10.71	6780	-13.13	20230117	5680	3.70	20230426	7120	-17.28	20221213	5320	10.71	20221013	1.97	N	007370	500	60 억		125359	N	N	0	N	00	N
72	20230719	100220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	0	3	0.00	10978850	1872	8.89	5890	5900	5840	7650	4130	5890	5864.77	1.04	0	-429	6070	5980	5930	5840	5790	5955	5815	60	1760	500	4120	10	1	12000000	707	5.74	0.85	12	0.02	1026.00	6935.00	7120	20221213	-17.28	5320	20221013	10.71	6780	-13.13	20230117	5680	3.70	20230426	7120	-17.28	20221213	5320	10.71	20221013	1.97	N	007370	500	60 억		125359	N	N	0	N	00	N
73	20230719	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-10	5	-0.17	2283910	388	1.84	5890	5890	5880	7650	4130	5890	5886.37	1.04	0	-143	6070	5980	5930	5840	5790	5955	5815	60	1760	500	4120	10	1	12000000	706	5.73	0.85	12	0.00	1026.00	6935.00	7120	20221213	-17.42	5320	20221013	10.53	6780	-13.27	20230117	5680	3.52	20230426	7120	-17.42	20221213	5320	10.53	20221013	1.97	N	007370	500	60 억		125359	N	N	0	N	00	N
74	20230718	160221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-110	5	-1.83	124395200	21025	225.57	5960	6020	5880	7800	4200	6000	5916.55	1.11	0	-8631	6066	6032	5966	5932	5866	6050	5950	60	1800	500	4200	10	1	12000000	707	5.74	0.85	12	0.18	1026.00	6935.00	7120	20221213	-17.28	5320	20221013	10.71	6780	-13.13	20230117	5680	3.70	20230426	7120	-17.28	20221213	5320	10.71	20221013	2.04	N	007370	500	60 억		133658	N	N	0	N	00	N
75	20230718	150220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-110	5	-1.83	121940560	20608	221.09	5960	6020	5880	7800	4200	6000	5917.15	1.11	0	-8631	6066	6032	5966	5932	5866	6050	5950	60	1800	500	4200	10	1	12000000	707	5.74	0.85	12	0.17	1026.00	6935.00	7120	20221213	-17.28	5320	20221013	10.71	6780	-13.13	20230117	5680	3.70	20230426	7120	-17.28	20221213	5320	10.71	20221013	2.04	N	007370	500	60 억		133658	N	N	0	N	00	N
76	20230718	140218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-120	5	-2.00	82920720	14001	150.21	5960	6020	5880	7800	4200	6000	5922.49	1.11	0	-3819	6066	6032	5966	5932	5866	6050	5950	60	1800	500	4200	10	1	12000000	706	5.73	0.85	12	0.12	1026.00	6935.00	7120	20221213	-17.42	5320	20221013	10.53	6780	-13.27	20230117	5680	3.52	20230426	7120	-17.42	20221213	5320	10.53	20221013	2.04	N	007370	500	60 억		133658	N	N	0	N	00	N
77	20230718	130220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-110	5	-1.83	79061090	13345	143.17	5960	6020	5890	7800	4200	6000	5924.40	1.11	0	-3797	6066	6032	5966	5932	5866	6050	5950	60	1800	500	4200	10	1	12000000	707	5.74	0.85	12	0.11	1026.00	6935.00	7120	20221213	-17.28	5320	20221013	10.71	6780	-13.13	20230117	5680	3.70	20230426	7120	-17.28	20221213	5320	10.71	20221013	2.04	N	007370	500	60 억		133658	N	N	0	N	00	N
78	20230718	120220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-100	5	-1.67	56695570	9550	102.46	5960	6020	5890	7800	4200	6000	5936.71	1.11	0	-2416	6066	6032	5966	5932	5866	6050	5950	60	1800	500	4200	10	1	12000000	708	5.75	0.85	12	0.08	1026.00	6935.00	7120	20221213	-17.13	5320	20221013	10.90	6780	-12.98	20230117	5680	3.87	20230426	7120	-17.13	20221213	5320	10.90	20221013	2.04	N	007370	500	60 억		133658	N	N	0	N	00	N
79	20230718	110220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-90	5	-1.50	45643910	7679	82.38	5960	6020	5900	7800	4200	6000	5943.99	1.11	0	-2014	6066	6032	5966	5932	5866	6050	5950	60	1800	500	4200	10	1	12000000	709	5.76	0.85	12	0.06	1026.00	6935.00	7120	20221213	-16.99	5320	20221013	11.09	6780	-12.83	20230117	5680	4.05	20230426	7120	-16.99	20221213	5320	11.09	20221013	2.04	N	007370	500	60 억		133658	N	N	0	N	00	N
80	20230718	100219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-60	5	-1.00	27867540	4673	50.13	5960	6020	5940	7800	4200	6000	5963.52	1.11	0	-210	6066	6032	5966	5932	5866	6050	5950	60	1800	500	4200	10	1	12000000	713	5.79	0.86	12	0.04	1026.00	6935.00	7120	20221213	-16.57	5320	20221013	11.65	6780	-12.39	20230117	5680	4.58	20230426	7120	-16.57	20221213	5320	11.65	20221013	2.04	N	007370	500	60 억		133658	N	N	0	N	00	N
81	20230718	090218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-30	5	-0.50	3762270	631	6.77	5960	5970	5960	7800	4200	6000	5962.39	1.11	0	82	6066	6032	5966	5932	5866	6050	5950	60	1800	500	4200	10	1	12000000	716	5.82	0.86	12	0.01	1026.00	6935.00	7120	20221213	-16.15	5320	20221013	12.22	6780	-11.95	20230117	5680	5.11	20230426	7120	-16.15	20221213	5320	12.22	20221013	2.04	N	007370	500	60 억		133658	N	N	0	N	00	N
82	20230717	160220	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	60	2	1.01	55472420	9321	26.49	5960	6000	5900	7720	4160	5940	5951.34	1.12	0	73	6113	6026	5983	5896	5853	6005	5875	60	1780	500	4150	10	1	12000000	720	5.85	0.87	12	0.08	1026.00	6935.00	7120	20221213	-15.73	5320	20221013	12.78	6780	-11.50	20230117	5680	5.63	20230426	7120	-15.73	20221213	5320	12.78	20221013	2.07	N	007370	500	60 억		133829	N	N	0	N	00	N
83	20230717	150219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	50	2	0.84	52402220	8809	25.04	5960	6000	5900	7720	4160	5940	5948.71	1.12	0	73	6113	6026	5983	5896	5853	6005	5875	60	1780	500	4150	10	1	12000000	719	5.84	0.86	12	0.07	1026.00	6935.00	7120	20221213	-15.87	5320	20221013	12.59	6780	-11.65	20230117	5680	5.46	20230426	7120	-15.87	20221213	5320	12.59	20221013	2.07	N	007370	500	60 억		133829	N	N	0	N	00	N
84	20230717	140220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	40	2	0.67	49848930	8383	23.83	5960	6000	5900	7720	4160	5940	5946.43	1.12	0	73	6113	6026	5983	5896	5853	6005	5875	60	1780	500	4150	10	1	12000000	718	5.83	0.86	12	0.07	1026.00	6935.00	7120	20221213	-16.01	5320	20221013	12.41	6780	-11.80	20230117	5680	5.28	20230426	7120	-16.01	20221213	5320	12.41	20221013	2.07	N	007370	500	60 억		133829	N	N	0	N	00	N
85	20230717	130218	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	60	2	1.01	44491280	7488	21.28	5960	6000	5900	7720	4160	5940	5941.68	1.12	0	73	6113	6026	5983	5896	5853	6005	5875	60	1780	500	4150	10	1	12000000	720	5.85	0.87	12	0.06	1026.00	6935.00	7120	20221213	-15.73	5320	20221013	12.78	6780	-11.50	20230117	5680	5.63	20230426	7120	-15.73	20221213	5320	12.78	20221013	2.07	N	007370	500	60 억		133829	N	N	0	N	00	N
86	20230717	120221	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	60	2	1.01	39350380	6631	18.85	5960	6000	5900	7720	4160	5940	5934.31	1.12	0	-171	6113	6026	5983	5896	5853	6005	5875	60	1780	500	4150	10	1	12000000	720	5.85	0.87	12	0.06	1026.00	6935.00	7120	20221213	-15.73	5320	20221013	12.78	6780	-11.50	20230117	5680	5.63	20230426	7120	-15.73	20221213	5320	12.78	20221013	2.07	N	007370	500	60 억		133829	N	N	0	N	00	N
87	20230717	110218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	50	2	0.84	32818440	5540	15.75	5960	5990	5900	7720	4160	5940	5923.91	1.12	0	267	6113	6026	5983	5896	5853	6005	5875	60	1780	500	4150	10	1	12000000	719	5.84	0.86	12	0.05	1026.00	6935.00	7120	20221213	-15.87	5320	20221013	12.59	6780	-11.65	20230117	5680	5.46	20230426	7120	-15.87	20221213	5320	12.59	20221013	2.07	N	007370	500	60 억		133829	N	N	0	N	00	N
88	20230717	100219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-30	5	-0.51	30493140	5150	14.64	5960	5960	5900	7720	4160	5940	5921.00	1.12	0	271	6113	6026	5983	5896	5853	6005	5875	60	1780	500	4150	10	1	12000000	709	5.76	0.85	12	0.04	1026.00	6935.00	7120	20221213	-16.99	5320	20221013	11.09	6780	-12.83	20230117	5680	4.05	20230426	7120	-16.99	20221213	5320	11.09	20221013	2.07	N	007370	500	60 억		133829	N	N	0	N	00	N
89	20230717	090219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	10	2	0.17	649500	109	0.31	5960	5960	5950	7720	4160	5940	5958.72	1.12	0	-38	6113	6026	5983	5896	5853	6005	5875	60	1780	500	4150	10	1	12000000	714	5.80	0.86	12	0.00	1026.00	6935.00	7120	20221213	-16.43	5320	20221013	11.84	6780	-12.24	20230117	5680	4.75	20230426	7120	-16.43	20221213	5320	11.84	20221013	2.07	N	007370	500	60 억		133829	N	N	0	N	00	N
90	20230714	160218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-80	5	-1.33	210316380	35156	191.92	6070	6070	5940	7820	4220	6020	5982.38	1.09	0	2497	6233	6126	6073	5966	5913	6100	5940	60	1800	500	4210	10	1	12000000	713	5.79	0.86	12	0.29	1026.00	6935.00	7120	20221213	-16.57	5320	20221013	11.65	6780	-12.39	20230117	5680	4.58	20230426	7120	-16.57	20221213	5320	11.65	20221013	2.15	N	007370	500	60 억		131332	N	N	0	N	00	N
91	20230714	150219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-50	5	-0.83	159596380	26631	145.38	6070	6070	5960	7820	4220	6020	5992.88	1.09	0	1806	6233	6126	6073	5966	5913	6100	5940	60	1800	500	4210	10	1	12000000	716	5.82	0.86	12	0.22	1026.00	6935.00	7120	20221213	-16.15	5320	20221013	12.22	6780	-11.95	20230117	5680	5.11	20230426	7120	-16.15	20221213	5320	12.22	20221013	2.15	N	007370	500	60 억		131332	N	N	0	N	00	N
92	20230714	140219	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	0	3	0.00	104708880	17452	95.27	6070	6070	5970	7820	4220	6020	5999.82	1.09	0	1252	6233	6126	6073	5966	5913	6100	5940	60	1800	500	4210	10	1	12000000	722	5.87	0.87	12	0.15	1026.00	6935.00	7120	20221213	-15.45	5320	20221013	13.16	6780	-11.21	20230117	5680	5.99	20230426	7120	-15.45	20221213	5320	13.16	20221013	2.15	N	007370	500	60 억		131332	N	N	0	N	00	N
93	20230714	130217	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	0	3	0.00	77682490	12938	70.63	6070	6070	5970	7820	4220	6020	6004.21	1.09	0	427	6233	6126	6073	5966	5913	6100	5940	60	1800	500	4210	10	1	12000000	722	5.87	0.87	12	0.11	1026.00	6935.00	7120	20221213	-15.45	5320	20221013	13.16	6780	-11.21	20230117	5680	5.99	20230426	7120	-15.45	20221213	5320	13.16	20221013	2.15	N	007370	500	60 억		131332	N	N	0	N	00	N
94	20230714	120218	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	20	2	0.33	35220190	5851	31.94	6070	6070	5990	7820	4220	6020	6019.52	1.09	0	-452	6233	6126	6073	5966	5913	6100	5940	60	1800	500	4210	10	1	12000000	725	5.89	0.87	12	0.05	1026.00	6935.00	7120	20221213	-15.17	5320	20221013	13.53	6780	-10.91	20230117	5680	6.34	20230426	7120	-15.17	20221213	5320	13.53	20221013	2.15	N	007370	500	60 억		131332	N	N	0	N	00	N
95	20230714	110218	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-10	5	-0.17	29474670	4897	26.73	6070	6070	5990	7820	4220	6020	6018.92	1.09	0	-434	6233	6126	6073	5966	5913	6100	5940	60	1800	500	4210	10	1	12000000	721	5.86	0.87	12	0.04	1026.00	6935.00	7120	20221213	-15.59	5320	20221013	12.97	6780	-11.36	20230117	5680	5.81	20230426	7120	-15.59	20221213	5320	12.97	20221013	2.15	N	007370	500	60 억		131332	N	N	0	N	00	N
96	20230714	100220	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-20	5	-0.33	28087510	4666	25.47	6070	6070	5990	7820	4220	6020	6019.61	1.09	0	-369	6233	6126	6073	5966	5913	6100	5940	60	1800	500	4210	10	1	12000000	720	5.85	0.87	12	0.04	1026.00	6935.00	7120	20221213	-15.73	5320	20221013	12.78	6780	-11.50	20230117	5680	5.63	20230426	7120	-15.73	20221213	5320	12.78	20221013	2.15	N	007370	500	60 억		131332	N	N	0	N	00	N
97	20230714	090218	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	50	2	0.83	892290	147	0.80	6070	6070	6070	7820	4220	6020	6070.00	1.09	0	28	6233	6126	6073	5966	5913	6100	5940	60	1800	500	4210	10	1	12000000	728	5.92	0.88	12	0.00	1026.00	6935.00	7120	20221213	-14.75	5320	20221013	14.10	6780	-10.47	20230117	5680	6.87	20230426	7120	-14.75	20221213	5320	14.10	20221013	2.15	N	007370	500	60 억		131332	N	N	0	N	00	N
98	20230713	160217	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	0	3	0.00	110695870	18280	103.98	6020	6180	6020	7820	4220	6020	6056.01	1.09	0	507	6113	6066	6033	5986	5953	6050	5970	60	1800	500	4210	10	1	12000000	722	5.87	0.87	12	0.15	1026.00	6935.00	7120	20221213	-15.45	5320	20221013	13.16	6780	-11.21	20230117	5680	5.99	20230426	7120	-15.45	20221213	5320	13.16	20221013	2.15	N	007370	500	60 억		130825	N	N	0	N	00	N
99	20230713	150216	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	10	2	0.17	102685830	16950	96.42	6020	6180	6020	7820	4220	6020	6058.16	1.09	0	1158	6113	6066	6033	5986	5953	6050	5970	60	1800	500	4210	10	1	12000000	724	5.88	0.87	12	0.14	1026.00	6935.00	7120	20221213	-15.31	5320	20221013	13.35	6780	-11.06	20230117	5680	6.16	20230426	7120	-15.31	20221213	5320	13.35	20221013	2.15	N	007370	500	60 억		130825	N	N	0	N	00	N
100	20230713	140216	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	30	2	0.50	71973510	11863	67.48	6020	6180	6020	7820	4220	6020	6067.06	1.09	0	692	6113	6066	6033	5986	5953	6050	5970	60	1800	500	4210	10	1	12000000	726	5.90	0.87	12	0.10	1026.00	6935.00	7120	20221213	-15.03	5320	20221013	13.72	6780	-10.77	20230117	5680	6.51	20230426	7120	-15.03	20221213	5320	13.72	20221013	2.15	N	007370	500	60 억		130825	N	N	0	N	00	N
101	20230713	130217	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	100	2	1.66	64718560	10665	60.67	6020	6180	6020	7820	4220	6020	6068.31	1.09	0	604	6113	6066	6033	5986	5953	6050	5970	60	1800	500	4210	10	1	12000000	734	5.96	0.88	12	0.09	1026.00	6935.00	7120	20221213	-14.04	5320	20221013	15.04	6780	-9.73	20230117	5680	7.75	20230426	7120	-14.04	20221213	5320	15.04	20221013	2.15	N	007370	500	60 억		130825	N	N	0	N	00	N
102	20230713	120215	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	50	2	0.83	16451790	2721	15.48	6020	6070	6020	7820	4220	6020	6046.23	1.09	0	91	6113	6066	6033	5986	5953	6050	5970	60	1800	500	4210	10	1	12000000	728	5.92	0.88	12	0.02	1026.00	6935.00	7120	20221213	-14.75	5320	20221013	14.10	6780	-10.47	20230117	5680	6.87	20230426	7120	-14.75	20221213	5320	14.10	20221013	2.15	N	007370	500	60 억		130825	N	N	0	N	00	N
103	20230713	110218	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	30	2	0.50	8943550	1482	8.43	6020	6060	6020	7820	4220	6020	6034.78	1.09	0	154	6113	6066	6033	5986	5953	6050	5970	60	1800	500	4210	10	1	12000000	726	5.90	0.87	12	0.01	1026.00	6935.00	7120	20221213	-15.03	5320	20221013	13.72	6780	-10.77	20230117	5680	6.51	20230426	7120	-15.03	20221213	5320	13.72	20221013	2.15	N	007370	500	60 억		130825	N	N	0	N	00	N
104	20230713	100218	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	20	2	0.33	3651420	606	3.45	6020	6060	6020	7820	4220	6020	6025.45	1.09	0	85	6113	6066	6033	5986	5953	6050	5970	60	1800	500	4210	10	1	12000000	725	5.89	0.87	12	0.01	1026.00	6935.00	7120	20221213	-15.17	5320	20221013	13.53	6780	-10.91	20230117	5680	6.34	20230426	7120	-15.17	20221213	5320	13.53	20221013	2.15	N	007370	500	60 억		130825	N	N	0	N	00	N
105	20230713	090204	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	0	3	0.00	2414720	401	2.28	6020	6030	6020	7820	4220	6020	6021.75	1.09	0	62	6113	6066	6033	5986	5953	6050	5970	60	1800	500	4210	10	1	12000000	722	5.87	0.87	12	0.00	1026.00	6935.00	7120	20221213	-15.45	5320	20221013	13.16	6780	-11.21	20230117	5680	5.99	20230426	7120	-15.45	20221213	5320	13.16	20221013	2.15	N	007370	500	60 억		130825	N	N	0	N	00	N
106	20230712	160215	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-30	5	-0.50	105685830	17560	125.50	6080	6080	6000	7860	4240	6050	6018.28	1.10	0	-807	6136	6092	6036	5992	5936	6115	6015	60	1810	500	4230	10	1	12000000	722	5.87	0.87	12	0.15	1026.00	6935.00	7120	20221213	-15.45	5320	20221013	13.16	6780	-11.21	20230117	5680	5.99	20230426	7120	-15.45	20221213	5320	13.16	20221013	2.16	N	007370	500	60 억		131626	N	N	0	N	00	N
107	20230712	150215	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	10	2	0.17	103972190	17276	123.47	6080	6080	6000	7860	4240	6050	6018.02	1.10	0	-805	6136	6092	6036	5992	5936	6115	6015	60	1810	500	4230	10	1	12000000	727	5.91	0.87	12	0.14	1026.00	6935.00	7120	20221213	-14.89	5320	20221013	13.91	6780	-10.62	20230117	5680	6.69	20230426	7120	-14.89	20221213	5320	13.91	20221013	2.16	N	007370	500	60 억		131626	N	N	0	N	00	N
108	20230712	140214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-10	5	-0.17	83695310	13906	99.39	6080	6080	6000	7860	4240	6050	6018.29	1.10	0	-879	6136	6092	6036	5992	5936	6115	6015	60	1810	500	4230	10	1	12000000	725	5.89	0.87	12	0.12	1026.00	6935.00	7120	20221213	-15.17	5320	20221013	13.53	6780	-10.91	20230117	5680	6.34	20230426	7120	-15.17	20221213	5320	13.53	20221013	2.16	N	007370	500	60 억		131626	N	N	0	N	00	N
109	20230712	130215	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-20	5	-0.33	78557560	13052	93.28	6080	6080	6000	7860	4240	6050	6018.44	1.10	0	-346	6136	6092	6036	5992	5936	6115	6015	60	1810	500	4230	10	1	12000000	724	5.88	0.87	12	0.11	1026.00	6935.00	7120	20221213	-15.31	5320	20221013	13.35	6780	-11.06	20230117	5680	6.16	20230426	7120	-15.31	20221213	5320	13.35	20221013	2.16	N	007370	500	60 억		131626	N	N	0	N	00	N
110	20230712	120215	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-40	5	-0.66	76771960	12756	91.17	6080	6080	6000	7860	4240	6050	6018.11	1.10	0	-322	6136	6092	6036	5992	5936	6115	6015	60	1810	500	4230	10	1	12000000	721	5.86	0.87	12	0.11	1026.00	6935.00	7120	20221213	-15.59	5320	20221013	12.97	6780	-11.36	20230117	5680	5.81	20230426	7120	-15.59	20221213	5320	12.97	20221013	2.16	N	007370	500	60 억		131626	N	N	0	N	00	N
111	20230712	110215	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-30	5	-0.50	24157060	3997	28.57	6080	6080	6020	7860	4240	6050	6043.55	1.10	0	-504	6136	6092	6036	5992	5936	6115	6015	60	1810	500	4230	10	1	12000000	722	5.87	0.87	12	0.03	1026.00	6935.00	7120	20221213	-15.45	5320	20221013	13.16	6780	-11.21	20230117	5680	5.99	20230426	7120	-15.45	20221213	5320	13.16	20221013	2.16	N	007370	500	60 억		131626	N	N	0	N	00	N
112	20230712	100217	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	10	2	0.17	6001550	990	7.08	6080	6080	6050	7860	4240	6050	6064.43	1.10	0	-349	6136	6092	6036	5992	5936	6115	6015	60	1810	500	4230	10	1	12000000	727	5.91	0.87	12	0.01	1026.00	6935.00	7120	20221213	-14.89	5320	20221013	13.91	6780	-10.62	20230117	5680	6.69	20230426	7120	-14.89	20221213	5320	13.91	20221013	2.16	N	007370	500	60 억		131626	N	N	0	N	00	N
113	20230712	090216	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	30	2	0.50	2068630	341	2.44	6080	6080	6080	7860	4240	6050	6080.00	1.10	0	-12	6136	6092	6036	5992	5936	6115	6015	60	1810	500	4230	10	1	12000000	730	5.93	0.88	12	0.00	1026.00	6935.00	7120	20221213	-14.61	5320	20221013	14.29	6780	-10.32	20230117	5680	7.04	20230426	7120	-14.61	20221213	5320	14.29	20221013	2.16	N	007370	500	60 억		131626	N	N	0	N	00	N
114	20230711	160214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-10	5	-0.17	83760280	13886	122.66	6040	6080	5980	7870	4250	6060	6031.99	1.10	0	239	6106	6082	6036	6012	5966	6095	6025	60	1810	500	4240	10	1	12000000	726	5.90	0.87	12	0.12	1026.00	6935.00	7120	20221213	-15.03	5320	20221013	13.72	6780	-10.77	20230117	5680	6.51	20230426	7120	-15.03	20221213	5320	13.72	20221013	2.16	N	007370	500	60 억		131495	N	N	0	N	00	N
115	20230711	150213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	20	2	0.33	79241110	13139	116.06	6040	6080	5980	7870	4250	6060	6030.98	1.10	0	310	6106	6082	6036	6012	5966	6095	6025	60	1810	500	4240	10	1	12000000	730	5.93	0.88	12	0.11	1026.00	6935.00	7120	20221213	-14.61	5320	20221013	14.29	6780	-10.32	20230117	5680	7.04	20230426	7120	-14.61	20221213	5320	14.29	20221013	2.16	N	007370	500	60 억		131495	N	N	0	N	00	N
116	20230711	140212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-40	5	-0.66	61208720	10156	89.71	6040	6080	5980	7870	4250	6060	6026.85	1.10	0	318	6106	6082	6036	6012	5966	6095	6025	60	1810	500	4240	10	1	12000000	722	5.87	0.87	12	0.08	1026.00	6935.00	7120	20221213	-15.45	5320	20221013	13.16	6780	-11.21	20230117	5680	5.99	20230426	7120	-15.45	20221213	5320	13.16	20221013	2.16	N	007370	500	60 억		131495	N	N	0	N	00	N
117	20230711	130212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-30	5	-0.50	55652180	9233	81.56	6040	6080	5980	7870	4250	6060	6027.53	1.10	0	318	6106	6082	6036	6012	5966	6095	6025	60	1810	500	4240	10	1	12000000	724	5.88	0.87	12	0.08	1026.00	6935.00	7120	20221213	-15.31	5320	20221013	13.35	6780	-11.06	20230117	5680	6.16	20230426	7120	-15.31	20221213	5320	13.35	20221013	2.16	N	007370	500	60 억		131495	N	N	0	N	00	N
118	20230711	120214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-30	5	-0.50	54078350	8972	79.25	6040	6080	5980	7870	4250	6060	6027.46	1.10	0	377	6106	6082	6036	6012	5966	6095	6025	60	1810	500	4240	10	1	12000000	724	5.88	0.87	12	0.07	1026.00	6935.00	7120	20221213	-15.31	5320	20221013	13.35	6780	-11.06	20230117	5680	6.16	20230426	7120	-15.31	20221213	5320	13.35	20221013	2.16	N	007370	500	60 억		131495	N	N	0	N	00	N
119	20230711	110215	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-30	5	-0.50	27990680	4637	40.96	6040	6080	6010	7870	4250	6060	6036.38	1.10	0	378	6106	6082	6036	6012	5966	6095	6025	60	1810	500	4240	10	1	12000000	724	5.88	0.87	12	0.04	1026.00	6935.00	7120	20221213	-15.31	5320	20221013	13.35	6780	-11.06	20230117	5680	6.16	20230426	7120	-15.31	20221213	5320	13.35	20221013	2.16	N	007370	500	60 억		131495	N	N	0	N	00	N
120	20230711	100214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	0	3	0.00	8017060	1326	11.71	6040	6080	6030	7870	4250	6060	6046.05	1.10	0	131	6106	6082	6036	6012	5966	6095	6025	60	1810	500	4240	10	1	12000000	727	5.91	0.87	12	0.01	1026.00	6935.00	7120	20221213	-14.89	5320	20221013	13.91	6780	-10.62	20230117	5680	6.69	20230426	7120	-14.89	20221213	5320	13.91	20221013	2.16	N	007370	500	60 억		131495	N	N	0	N	00	N
121	20230711	090213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-20	5	-0.33	591920	98	0.87	6040	6040	6040	7870	4250	6060	6040.00	1.10	0	0	6106	6082	6036	6012	5966	6095	6025	60	1810	500	4240	10	1	12000000	725	5.89	0.87	12	0.00	1026.00	6935.00	7120	20221213	-15.17	5320	20221013	13.53	6780	-10.91	20230117	5680	6.34	20230426	7120	-15.17	20221213	5320	13.53	20221013	2.16	N	007370	500	60 억		131495	N	N	0	N	00	N
122	20230710	160213	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6060	10	2	0.17	68123960	11316	39.98	6050	6060	5990	7860	4240	6050	6020.14	1.10	0	-279	6216	6132	6056	5972	5896	6095	5935	60	1810	500	4230	10	1	12000000	727	5.91	0.87	12	0.09	1026.00	6935.00	7120	20221213	-14.89	5320	20221013	13.91	6780	-10.62	20230117	5680	6.69	20230426	7120	-14.89	20221213	5320	13.91	20221013	2.17	N	007370	500	60 억		132178	N	N	0	N	00	N
123	20230710	150213	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6030	-20	5	-0.33	65049110	10808	38.18	6050	6060	5990	7860	4240	6050	6018.61	1.10	0	-685	6216	6132	6056	5972	5896	6095	5935	60	1810	500	4230	10	1	12000000	724	5.88	0.87	12	0.09	1026.00	6935.00	7120	20221213	-15.31	5320	20221013	13.35	6780	-11.06	20230117	5680	6.16	20230426	7120	-15.31	20221213	5320	13.35	20221013	2.17	N	007370	500	60 억		132178	N	N	0	N	00	N
124	20230710	140211	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6050	0	3	0.00	47114680	7836	27.68	6050	6050	5990	7860	4240	6050	6012.59	1.10	0	-685	6216	6132	6056	5972	5896	6095	5935	60	1810	500	4230	10	1	12000000	726	5.90	0.87	12	0.07	1026.00	6935.00	7120	20221213	-15.03	5320	20221013	13.72	6780	-10.77	20230117	5680	6.51	20230426	7120	-15.03	20221213	5320	13.72	20221013	2.17	N	007370	500	60 억		132178	N	N	0	N	00	N
125	20230710	130210	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6020	-30	5	-0.50	38776140	6455	22.80	6050	6050	5990	7860	4240	6050	6007.15	1.10	0	-685	6216	6132	6056	5972	5896	6095	5935	60	1810	500	4230	10	1	12000000	722	5.87	0.87	12	0.05	1026.00	6935.00	7120	20221213	-15.45	5320	20221013	13.16	6780	-11.21	20230117	5680	5.99	20230426	7120	-15.45	20221213	5320	13.16	20221013	2.17	N	007370	500	60 억		132178	N	N	0	N	00	N
126	20230710	120213	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6040	-10	5	-0.17	33375090	5558	19.64	6050	6050	5990	7860	4240	6050	6004.87	1.10	0	-577	6216	6132	6056	5972	5896	6095	5935	60	1810	500	4230	10	1	12000000	725	5.89	0.87	12	0.05	1026.00	6935.00	7120	20221213	-15.17	5320	20221013	13.53	6780	-10.91	20230117	5680	6.34	20230426	7120	-15.17	20221213	5320	13.53	20221013	2.17	N	007370	500	60 억		132178	N	N	0	N	00	N
127	20230710	110214	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5990	-60	5	-0.99	21489250	3576	12.63	6050	6050	5990	7860	4240	6050	6009.30	1.10	0	-574	6216	6132	6056	5972	5896	6095	5935	60	1810	500	4230	10	1	12000000	719	5.84	0.86	12	0.03	1026.00	6935.00	7120	20221213	-15.87	5320	20221013	12.59	6780	-11.65	20230117	5680	5.46	20230426	7120	-15.87	20221213	5320	12.59	20221013	2.17	N	007370	500	60 억		132178	N	N	0	N	00	N
128	20230710	100213	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6030	-20	5	-0.33	8395620	1397	4.94	6050	6050	5990	7860	4240	6050	6009.75	1.10	0	-542	6216	6132	6056	5972	5896	6095	5935	60	1810	500	4230	10	1	12000000	724	5.88	0.87	12	0.01	1026.00	6935.00	7120	20221213	-15.31	5320	20221013	13.35	6780	-11.06	20230117	5680	6.16	20230426	7120	-15.31	20221213	5320	13.35	20221013	2.17	N	007370	500	60 억		132178	N	N	0	N	00	N
129	20230710	090213	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6020	-30	5	-0.50	374890	62	0.22	6050	6050	6020	7860	4240	6050	6046.61	1.10	0	-5	6216	6132	6056	5972	5896	6095	5935	60	1810	500	4230	10	1	12000000	722	5.87	0.87	12	0.00	1026.00	6935.00	7120	20221213	-15.45	5320	20221013	13.16	6780	-11.21	20230117	5680	5.99	20230426	7120	-15.45	20221213	5320	13.16	20221013	2.17	N	007370	500	60 억		132178	N	N	0	N	00	N
130	20230707	160211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-100	5	-1.63	170428530	28214	196.23	6090	6140	5980	7990	4310	6150	6040.55	1.08	0	2040	6290	6220	6160	6090	6030	6190	6060	60	1840	500	4300	10	1	12000000	726	5.90	0.87	12	0.24	1026.00	6935.00	7120	20221213	-15.03	5320	20221013	13.72	6780	-10.77	20230117	5680	6.51	20230426	7120	-15.03	20221213	5320	13.72	20221013	2.17	N	007370	500	60 억		130138	N	N	0	N	00	N
131	20230707	150213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-130	5	-2.11	158747480	26276	182.75	6090	6140	5980	7990	4310	6150	6041.54	1.08	0	2674	6290	6220	6160	6090	6030	6190	6060	60	1840	500	4300	10	1	12000000	722	5.87	0.87	12	0.22	1026.00	6935.00	7120	20221213	-15.45	5320	20221013	13.16	6780	-11.21	20230117	5680	5.99	20230426	7120	-15.45	20221213	5320	13.16	20221013	2.17	N	007370	500	60 억		130138	N	N	0	N	00	N
132	20230707	140215	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-110	5	-1.79	121280850	20030	139.31	6090	6140	5980	7990	4310	6150	6054.96	1.08	0	1171	6290	6220	6160	6090	6030	6190	6060	60	1840	500	4300	10	1	12000000	725	5.89	0.87	12	0.17	1026.00	6935.00	7120	20221213	-15.17	5320	20221013	13.53	6780	-10.91	20230117	5680	6.34	20230426	7120	-15.17	20221213	5320	13.53	20221013	2.17	N	007370	500	60 억		130138	N	N	0	N	00	N
133	20230707	130214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-120	5	-1.95	94733120	15615	108.60	6090	6140	5980	7990	4310	6150	6066.80	1.08	0	1408	6290	6220	6160	6090	6030	6190	6060	60	1840	500	4300	10	1	12000000	724	5.88	0.87	12	0.13	1026.00	6935.00	7120	20221213	-15.31	5320	20221013	13.35	6780	-11.06	20230117	5680	6.16	20230426	7120	-15.31	20221213	5320	13.35	20221013	2.17	N	007370	500	60 억		130138	N	N	0	N	00	N
134	20230707	120213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-130	5	-2.11	81085860	13351	92.86	6090	6140	5980	7990	4310	6150	6073.39	1.08	0	904	6290	6220	6160	6090	6030	6190	6060	60	1840	500	4300	10	1	12000000	722	5.87	0.87	12	0.11	1026.00	6935.00	7120	20221213	-15.45	5320	20221013	13.16	6780	-11.21	20230117	5680	5.99	20230426	7120	-15.45	20221213	5320	13.16	20221013	2.17	N	007370	500	60 억		130138	N	N	0	N	00	N
135	20230707	110213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-70	5	-1.14	61608260	10117	70.36	6090	6140	6050	7990	4310	6150	6089.58	1.08	0	550	6290	6220	6160	6090	6030	6190	6060	60	1840	500	4300	10	1	12000000	730	5.93	0.88	12	0.08	1026.00	6935.00	7120	20221213	-14.61	5320	20221013	14.29	6780	-10.32	20230117	5680	7.04	20230426	7120	-14.61	20221213	5320	14.29	20221013	2.17	N	007370	500	60 억		130138	N	N	0	N	00	N
136	20230707	100213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-50	5	-0.81	43812160	7191	50.01	6090	6140	6050	7990	4310	6150	6092.64	1.08	0	1218	6290	6220	6160	6090	6030	6190	6060	60	1840	500	4300	10	1	12000000	732	5.95	0.88	12	0.06	1026.00	6935.00	7120	20221213	-14.33	5320	20221013	14.66	6780	-10.03	20230117	5680	7.39	20230426	7120	-14.33	20221213	5320	14.66	20221013	2.17	N	007370	500	60 억		130138	N	N	0	N	00	N
137	20230707	090212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-20	5	-0.33	3047680	499	3.47	6090	6140	6090	7990	4310	6150	6107.58	1.08	0	-116	6290	6220	6160	6090	6030	6190	6060	60	1840	500	4300	10	1	12000000	736	5.97	0.88	12	0.00	1026.00	6935.00	7120	20221213	-13.90	5320	20221013	15.23	6780	-9.59	20230117	5680	7.92	20230426	7120	-13.90	20221213	5320	15.23	20221013	2.17	N	007370	500	60 억		130138	N	N	0	N	00	N
138	20230706	160210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-40	5	-0.65	88417480	14375	154.59	6190	6230	6100	8040	4340	6190	6150.78	1.14	0	-6166	6283	6236	6193	6146	6103	6215	6125	60	1850	500	4330	10	1	12000000	738	5.99	0.89	12	0.12	1026.00	6935.00	7120	20221213	-13.62	5320	20221013	15.60	6780	-9.29	20230117	5680	8.27	20230426	7120	-13.62	20221213	5320	15.60	20221013	2.17	N	007370	500	60 억		136240	N	N	0	N	00	N
139	20230706	150213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-40	5	-0.65	86284350	14028	150.85	6190	6230	6100	8040	4340	6190	6150.87	1.14	0	-6161	6283	6236	6193	6146	6103	6215	6125	60	1850	500	4330	10	1	12000000	738	5.99	0.89	12	0.12	1026.00	6935.00	7120	20221213	-13.62	5320	20221013	15.60	6780	-9.29	20230117	5680	8.27	20230426	7120	-13.62	20221213	5320	15.60	20221013	2.17	N	007370	500	60 억		136240	N	N	0	N	00	N
140	20230706	140212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	0	3	0.00	79492980	12926	139.00	6190	6230	6100	8040	4340	6190	6149.85	1.14	0	-5347	6283	6236	6193	6146	6103	6215	6125	60	1850	500	4330	10	1	12000000	743	6.03	0.89	12	0.11	1026.00	6935.00	7120	20221213	-13.06	5320	20221013	16.35	6780	-8.70	20230117	5680	8.98	20230426	7120	-13.06	20221213	5320	16.35	20221013	2.17	N	007370	500	60 억		136240	N	N	0	N	00	N
141	20230706	130211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	0	3	0.00	40379140	6551	70.45	6190	6230	6130	8040	4340	6190	6163.81	1.14	0	-3360	6283	6236	6193	6146	6103	6215	6125	60	1850	500	4330	10	1	12000000	743	6.03	0.89	12	0.05	1026.00	6935.00	7120	20221213	-13.06	5320	20221013	16.35	6780	-8.70	20230117	5680	8.98	20230426	7120	-13.06	20221213	5320	16.35	20221013	2.17	N	007370	500	60 억		136240	N	N	0	N	00	N
142	20230706	120212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	0	3	0.00	29202220	4739	50.96	6190	6230	6130	8040	4340	6190	6162.11	1.14	0	-3067	6283	6236	6193	6146	6103	6215	6125	60	1850	500	4330	10	1	12000000	743	6.03	0.89	12	0.04	1026.00	6935.00	7120	20221213	-13.06	5320	20221013	16.35	6780	-8.70	20230117	5680	8.98	20230426	7120	-13.06	20221213	5320	16.35	20221013	2.17	N	007370	500	60 억		136240	N	N	0	N	00	N
143	20230706	110213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-10	5	-0.16	25287010	4106	44.16	6190	6230	6130	8040	4340	6190	6158.55	1.14	0	-2444	6283	6236	6193	6146	6103	6215	6125	60	1850	500	4330	10	1	12000000	742	6.02	0.89	12	0.03	1026.00	6935.00	7120	20221213	-13.20	5320	20221013	16.17	6780	-8.85	20230117	5680	8.80	20230426	7120	-13.20	20221213	5320	16.17	20221013	2.17	N	007370	500	60 억		136240	N	N	0	N	00	N
144	20230706	100211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-10	5	-0.16	22436420	3645	39.20	6190	6230	6130	8040	4340	6190	6155.40	1.14	0	-2159	6283	6236	6193	6146	6103	6215	6125	60	1850	500	4330	10	1	12000000	742	6.02	0.89	12	0.03	1026.00	6935.00	7120	20221213	-13.20	5320	20221013	16.17	6780	-8.85	20230117	5680	8.80	20230426	7120	-13.20	20221213	5320	16.17	20221013	2.17	N	007370	500	60 억		136240	N	N	0	N	00	N
145	20230706	090211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-20	5	-0.32	1601850	259	2.79	6190	6190	6170	8040	4340	6190	6184.75	1.14	0	-233	6283	6236	6193	6146	6103	6215	6125	60	1850	500	4330	10	1	12000000	740	6.01	0.89	12	0.00	1026.00	6935.00	7120	20221213	-13.34	5320	20221013	15.98	6780	-9.00	20230117	5680	8.63	20230426	7120	-13.34	20221213	5320	15.98	20221013	2.17	N	007370	500	60 억		136240	N	N	0	N	00	N
146	20230705	160212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-20	5	-0.32	57485760	9283	92.90	6210	6240	6150	8070	4350	6210	6192.59	1.14	0	-209	6270	6240	6200	6170	6130	6220	6150	60	1860	500	4340	10	1	12000000	743	6.03	0.89	12	0.08	1026.00	6935.00	7120	20221213	-13.06	5320	20221013	16.35	6780	-8.70	20230117	5680	8.98	20230426	7120	-13.06	20221213	5320	16.35	20221013	2.23	N	007370	500	60 억		136449	N	N	0	N	00	N
147	20230705	150210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-20	5	-0.32	54381820	8781	87.88	6210	6240	6150	8070	4350	6210	6193.12	1.14	0	-208	6270	6240	6200	6170	6130	6220	6150	60	1860	500	4340	10	1	12000000	743	6.03	0.89	12	0.07	1026.00	6935.00	7120	20221213	-13.06	5320	20221013	16.35	6780	-8.70	20230117	5680	8.98	20230426	7120	-13.06	20221213	5320	16.35	20221013	2.23	N	007370	500	60 억		136449	N	N	0	N	00	N
148	20230705	140210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-10	5	-0.16	50245330	8110	81.16	6210	6240	6150	8070	4350	6210	6195.48	1.14	0	-204	6270	6240	6200	6170	6130	6220	6150	60	1860	500	4340	10	1	12000000	744	6.04	0.89	12	0.07	1026.00	6935.00	7120	20221213	-12.92	5320	20221013	16.54	6780	-8.55	20230117	5680	9.15	20230426	7120	-12.92	20221213	5320	16.54	20221013	2.23	N	007370	500	60 억		136449	N	N	0	N	00	N
149	20230705	130209	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-40	5	-0.64	43810200	7066	70.72	6210	6240	6170	8070	4350	6210	6200.14	1.14	0	-97	6270	6240	6200	6170	6130	6220	6150	60	1860	500	4340	10	1	12000000	740	6.01	0.89	12	0.06	1026.00	6935.00	7120	20221213	-13.34	5320	20221013	15.98	6780	-9.00	20230117	5680	8.63	20230426	7120	-13.34	20221213	5320	15.98	20221013	2.23	N	007370	500	60 억		136449	N	N	0	N	00	N
150	20230705	120210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	10	2	0.16	19080250	3071	30.73	6210	6240	6200	8070	4350	6210	6213.04	1.14	0	-97	6270	6240	6200	6170	6130	6220	6150	60	1860	500	4340	10	1	12000000	746	6.06	0.90	12	0.03	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.23	N	007370	500	60 억		136449	N	N	0	N	00	N
151	20230705	110210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	10	2	0.16	18464570	2972	29.74	6210	6240	6200	8070	4350	6210	6212.84	1.14	0	-97	6270	6240	6200	6170	6130	6220	6150	60	1860	500	4340	10	1	12000000	746	6.06	0.90	12	0.02	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.23	N	007370	500	60 억		136449	N	N	0	N	00	N
152	20230705	100211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	10	2	0.16	10267620	1654	16.55	6210	6220	6200	8070	4350	6210	6207.75	1.14	0	-25	6270	6240	6200	6170	6130	6220	6150	60	1860	500	4340	10	1	12000000	746	6.06	0.90	12	0.01	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.23	N	007370	500	60 억		136449	N	N	0	N	00	N
153	20230705	090210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	0	3	0.00	3806730	613	6.13	6210	6210	6210	8070	4350	6210	6210.00	1.14	0	61	6270	6240	6200	6170	6130	6220	6150	60	1860	500	4340	10	1	12000000	745	6.05	0.90	12	0.01	1026.00	6935.00	7120	20221213	-12.78	5320	20221013	16.73	6780	-8.41	20230117	5680	9.33	20230426	7120	-12.78	20221213	5320	16.73	20221013	2.23	N	007370	500	60 억		136449	N	N	0	N	00	N
154	20230704	160208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-10	5	-0.16	61862080	9992	51.65	6230	6230	6160	8080	4360	6220	6191.07	1.15	0	-1165	6320	6270	6230	6180	6140	6250	6160	60	1860	500	4350	10	1	12000000	745	6.05	0.90	12	0.08	1026.00	6935.00	7120	20221213	-12.78	5320	20221013	16.73	6780	-8.41	20230117	5680	9.33	20230426	7120	-12.78	20221213	5320	16.73	20221013	2.25	N	007370	500	60 억		137614	N	N	0	N	00	N
155	20230704	150208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	0	3	0.00	58738110	9489	49.05	6230	6230	6160	8080	4360	6220	6190.03	1.15	0	-769	6320	6270	6230	6180	6140	6250	6160	60	1860	500	4350	10	1	12000000	746	6.06	0.90	12	0.08	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.25	N	007370	500	60 억		137614	N	N	0	N	00	N
156	20230704	140209	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-20	5	-0.32	54934850	8877	45.89	6230	6230	6160	8080	4360	6220	6188.34	1.15	0	-769	6320	6270	6230	6180	6140	6250	6160	60	1860	500	4350	10	1	12000000	744	6.04	0.89	12	0.07	1026.00	6935.00	7120	20221213	-12.92	5320	20221013	16.54	6780	-8.55	20230117	5680	9.15	20230426	7120	-12.92	20221213	5320	16.54	20221013	2.25	N	007370	500	60 억		137614	N	N	0	N	00	N
157	20230704	130208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-20	5	-0.32	52295060	8451	43.68	6230	6230	6160	8080	4360	6220	6187.91	1.15	0	-769	6320	6270	6230	6180	6140	6250	6160	60	1860	500	4350	10	1	12000000	744	6.04	0.89	12	0.07	1026.00	6935.00	7120	20221213	-12.92	5320	20221013	16.54	6780	-8.55	20230117	5680	9.15	20230426	7120	-12.92	20221213	5320	16.54	20221013	2.25	N	007370	500	60 억		137614	N	N	0	N	00	N
158	20230704	120209	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-20	5	-0.32	46076320	7448	38.50	6230	6230	6160	8080	4360	6220	6186.26	1.15	0	-419	6320	6270	6230	6180	6140	6250	6160	60	1860	500	4350	10	1	12000000	744	6.04	0.89	12	0.06	1026.00	6935.00	7120	20221213	-12.92	5320	20221013	16.54	6780	-8.55	20230117	5680	9.15	20230426	7120	-12.92	20221213	5320	16.54	20221013	2.25	N	007370	500	60 억		137614	N	N	0	N	00	N
159	20230704	110206	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-30	5	-0.48	44022170	7116	36.78	6230	6230	6160	8080	4360	6220	6186.22	1.15	0	-367	6320	6270	6230	6180	6140	6250	6160	60	1860	500	4350	10	1	12000000	743	6.03	0.89	12	0.06	1026.00	6935.00	7120	20221213	-13.06	5320	20221013	16.35	6780	-8.70	20230117	5680	8.98	20230426	7120	-13.06	20221213	5320	16.35	20221013	2.25	N	007370	500	60 억		137614	N	N	0	N	00	N
160	20230704	100207	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-40	5	-0.64	34930140	5644	29.17	6230	6230	6170	8080	4360	6220	6188.73	1.15	0	-152	6320	6270	6230	6180	6140	6250	6160	60	1860	500	4350	10	1	12000000	742	6.02	0.89	12	0.05	1026.00	6935.00	7120	20221213	-13.20	5320	20221013	16.17	6780	-8.85	20230117	5680	8.80	20230426	7120	-13.20	20221213	5320	16.17	20221013	2.25	N	007370	500	60 억		137614	N	N	0	N	00	N
161	20230704	090207	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	0	3	0.00	1152200	185	0.96	6230	6230	6220	8080	4360	6220	6229.74	1.15	0	-4	6320	6270	6230	6180	6140	6250	6160	60	1860	500	4350	10	1	12000000	746	6.06	0.90	12	0.00	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.25	N	007370	500	60 억		137614	N	N	0	N	00	N
162	20230703	160205	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6220	0	3	0.00	120290920	19336	176.12	6240	6280	6190	8080	4360	6220	6221.09	1.14	0	885	6273	6246	6213	6186	6153	6230	6170	60	1860	500	4350	10	1	12000000	746	6.06	0.90	12	0.16	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.31	N	007370	500	60 억		136729	N	N	0	N	00	N
163	20230703	150207	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6220	0	3	0.00	109561110	17608	160.38	6240	6280	6190	8080	4360	6220	6222.24	1.14	0	886	6273	6246	6213	6186	6153	6230	6170	60	1860	500	4350	10	1	12000000	746	6.06	0.90	12	0.15	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.31	N	007370	500	60 억		136729	N	N	0	N	00	N
164	20230703	140207	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6220	0	3	0.00	100685630	16181	147.38	6240	6280	6190	8080	4360	6220	6222.46	1.14	0	886	6273	6246	6213	6186	6153	6230	6170	60	1860	500	4350	10	1	12000000	746	6.06	0.90	12	0.13	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.31	N	007370	500	60 억		136729	N	N	0	N	00	N
165	20230703	130205	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6220	0	3	0.00	74133490	11903	108.42	6240	6280	6200	8080	4360	6220	6228.15	1.14	0	848	6273	6246	6213	6186	6153	6230	6170	60	1860	500	4350	10	1	12000000	746	6.06	0.90	12	0.10	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.31	N	007370	500	60 억		136729	N	N	0	N	00	N
166	20230703	120207	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6220	0	3	0.00	57470960	9230	84.07	6240	6280	6200	8080	4360	6220	6226.55	1.14	0	848	6273	6246	6213	6186	6153	6230	6170	60	1860	500	4350	10	1	12000000	746	6.06	0.90	12	0.08	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.31	N	007370	500	60 억		136729	N	N	0	N	00	N
167	20230703	110207	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6230	10	2	0.16	39132040	6287	57.26	6240	6280	6200	8080	4360	6220	6224.29	1.14	0	434	6273	6246	6213	6186	6153	6230	6170	60	1860	500	4350	10	1	12000000	748	6.07	0.90	12	0.05	1026.00	6935.00	7120	20221213	-12.50	5320	20221013	17.11	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5320	17.11	20221013	2.31	N	007370	500	60 억		136729	N	N	0	N	00	N
168	20230703	100204	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6220	0	3	0.00	31563210	5074	46.22	6240	6280	6200	8080	4360	6220	6220.58	1.14	0	362	6273	6246	6213	6186	6153	6230	6170	60	1860	500	4350	10	1	12000000	746	6.06	0.90	12	0.04	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.31	N	007370	500	60 억		136729	N	N	0	N	00	N
169	20230703	090205	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6280	60	2	0.96	1710660	274	2.50	6240	6280	6240	8080	4360	6220	6244.73	1.14	0	0	6273	6246	6213	6186	6153	6230	6170	60	1860	500	4350	10	1	12000000	754	6.12	0.91	12	0.00	1026.00	6935.00	7120	20221213	-11.80	5320	20221013	18.05	6780	-7.37	20230117	5680	10.56	20230426	7120	-11.80	20221213	5320	18.05	20221013	2.31	N	007370	500	60 억		136729	N	N	0	N	00	N