KissMeData/007370/price/prices-20230901.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	20230927	160223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	180	2	3.08	153745580	25840	113.73	5790	6020	5760	7590	4090	5840	5949.98	1.03	0	152	5940	5890	5840	5790	5740	5915	5815	60	1750	500	4080	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	5350	12.52	20230726	7120	-15.45	20221213	5320	13.16	20221013	1.76	N	007370	500	60 억		123828	N	N	0	N	00	N
3	20230927	150226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	120	2	2.05	142270930	23930	105.33	5790	6010	5760	7590	4090	5840	5945.54	1.03	0	15	5940	5890	5840	5790	5740	5915	5815	60	1750	500	4080	10	1	12000000	715	5.81	0.86	12	0.20	1026.00	6935.00	7120	20221213	-16.29	5320	20221013	12.03	6780	-12.09	20230117	5350	11.40	20230726	7120	-16.29	20221213	5320	12.03	20221013	1.76	N	007370	500	60 억		123828	N	N	0	N	00	N
4	20230927	140225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	100	2	1.71	82194400	13895	61.16	5790	5990	5760	7590	4090	5840	5915.69	1.03	0	-762	5940	5890	5840	5790	5740	5915	5815	60	1750	500	4080	10	1	12000000	713	5.79	0.86	12	0.12	1026.00	6935.00	7120	20221213	-16.57	5320	20221013	11.65	6780	-12.39	20230117	5350	11.03	20230726	7120	-16.57	20221213	5320	11.65	20221013	1.76	N	007370	500	60 억		123828	N	N	0	N	00	N
5	20230927	130224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	110	2	1.88	70627290	11949	52.59	5790	5990	5760	7590	4090	5840	5911.06	1.03	0	-770	5940	5890	5840	5790	5740	5915	5815	60	1750	500	4080	10	1	12000000	714	5.80	0.86	12	0.10	1026.00	6935.00	7120	20221213	-16.43	5320	20221013	11.84	6780	-12.24	20230117	5350	11.21	20230726	7120	-16.43	20221213	5320	11.84	20221013	1.76	N	007370	500	60 억		123828	N	N	0	N	00	N
6	20230927	120225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	110	2	1.88	51444810	8725	38.40	5790	5990	5760	7590	4090	5840	5896.61	1.03	0	-770	5940	5890	5840	5790	5740	5915	5815	60	1750	500	4080	10	1	12000000	714	5.80	0.86	12	0.07	1026.00	6935.00	7120	20221213	-16.43	5320	20221013	11.84	6780	-12.24	20230117	5350	11.21	20230726	7120	-16.43	20221213	5320	11.84	20221013	1.76	N	007370	500	60 억		123828	N	N	0	N	00	N
7	20230927	110224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	60	2	1.03	28929940	4943	21.76	5790	5920	5760	7590	4090	5840	5852.85	1.03	0	-218	5940	5890	5840	5790	5740	5915	5815	60	1750	500	4080	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	5350	10.28	20230726	7120	-17.13	20221213	5320	10.90	20221013	1.76	N	007370	500	60 억		123828	N	N	0	N	00	N
8	20230927	100224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	60	2	1.03	20707660	3551	15.63	5790	5900	5760	7590	4090	5840	5831.37	1.03	0	-122	5940	5890	5840	5790	5740	5915	5815	60	1750	500	4080	10	1	12000000	708	5.75	0.85	12	0.03	1026.00	6935.00	7120	20221213	-17.13	5320	20221013	10.90	6780	-12.98	20230117	5350	10.28	20230726	7120	-17.13	20221213	5320	10.90	20221013	1.76	N	007370	500	60 억		123828	N	N	0	N	00	N
9	20230927	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-70	5	-1.20	2101710	363	1.60	5790	5790	5770	7590	4090	5840	5780.88	1.03	0	-91	5940	5890	5840	5790	5740	5915	5815	60	1750	500	4080	10	1	12000000	692	5.62	0.83	12	0.00	1026.00	6935.00	7120	20221213	-18.96	5320	20221013	8.46	6780	-14.90	20230117	5350	7.85	20230726	7120	-18.96	20221213	5320	8.46	20221013	1.76	N	007370	500	60 억		123828	N	N	0	N	00	N
10	20230926	160224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	20	2	0.34	130429400	22336	138.63	5810	5890	5790	7560	4080	5820	5839.43	1.01	0	2121	5900	5860	5810	5770	5720	5880	5790	60	1740	500	4070	10	1	12000000	701	5.69	0.84	12	0.19	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.80	N	007370	500	60 억		121741	N	N	0	N	00	N
11	20230926	150225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	30	2	0.52	127698290	21868	135.72	5810	5890	5790	7560	4080	5820	5839.50	1.01	0	2306	5900	5860	5810	5770	5720	5880	5790	60	1740	500	4070	10	1	12000000	702	5.70	0.84	12	0.18	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.80	N	007370	500	60 억		121741	N	N	0	N	00	N
12	20230926	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	30	2	0.52	122053130	20900	129.72	5810	5890	5790	7560	4080	5820	5839.86	1.01	0	2325	5900	5860	5810	5770	5720	5880	5790	60	1740	500	4070	10	1	12000000	702	5.70	0.84	12	0.17	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.80	N	007370	500	60 억		121741	N	N	0	N	00	N
13	20230926	130223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	30	2	0.52	120269520	20595	127.82	5810	5890	5790	7560	4080	5820	5839.74	1.01	0	2295	5900	5860	5810	5770	5720	5880	5790	60	1740	500	4070	10	1	12000000	702	5.70	0.84	12	0.17	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.80	N	007370	500	60 억		121741	N	N	0	N	00	N
14	20230926	120223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	30	2	0.52	99968460	17110	106.19	5810	5890	5790	7560	4080	5820	5842.69	1.01	0	2301	5900	5860	5810	5770	5720	5880	5790	60	1740	500	4070	10	1	12000000	702	5.70	0.84	12	0.14	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.80	N	007370	500	60 억		121741	N	N	0	N	00	N
15	20230926	110223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	50	2	0.86	53529890	9173	56.93	5810	5890	5790	7560	4080	5820	5835.59	1.01	0	1776	5900	5860	5810	5770	5720	5880	5790	60	1740	500	4070	10	1	12000000	704	5.72	0.85	12	0.08	1026.00	6935.00	7120	20221213	-17.56	5320	20221013	10.34	6780	-13.42	20230117	5350	9.72	20230726	7120	-17.56	20221213	5320	10.34	20221013	1.80	N	007370	500	60 억		121741	N	N	0	N	00	N
16	20230926	100223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	20	2	0.34	34170070	5857	36.35	5810	5870	5790	7560	4080	5820	5834.06	1.01	0	1087	5900	5860	5810	5770	5720	5880	5790	60	1740	500	4070	10	1	12000000	701	5.69	0.84	12	0.05	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.80	N	007370	500	60 억		121741	N	N	0	N	00	N
17	20230926	090223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-10	5	-0.17	104580	18	0.11	5810	5810	5810	7560	4080	5820	5810.00	1.01	0	2	5900	5860	5810	5770	5720	5880	5790	60	1740	500	4070	10	1	12000000	697	5.66	0.84	12	0.00	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.80	N	007370	500	60 억		121741	N	N	0	N	00	N
18	20230925	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-30	5	-0.51	93455220	16109	93.56	5780	5850	5760	7600	4100	5850	5801.39	1.02	0	-1012	5950	5900	5800	5750	5650	5925	5775	60	1750	500	4090	10	1	12000000	698	5.67	0.84	12	0.13	1026.00	6935.00	7120	20221213	-18.26	5320	20221013	9.40	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5320	9.40	20221013	1.76	N	007370	500	60 억		122747	N	N	0	N	00	N
19	20230925	150223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-50	5	-0.85	91560210	15783	91.67	5780	5850	5760	7600	4100	5850	5801.19	1.02	0	-940	5950	5900	5800	5750	5650	5925	5775	60	1750	500	4090	10	1	12000000	696	5.65	0.84	12	0.13	1026.00	6935.00	7120	20221213	-18.54	5320	20221013	9.02	6780	-14.45	20230117	5350	8.41	20230726	7120	-18.54	20221213	5320	9.02	20221013	1.76	N	007370	500	60 억		122747	N	N	0	N	00	N
20	20230925	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-30	5	-0.51	45593310	7849	45.59	5780	5850	5760	7600	4100	5850	5808.80	1.02	0	-906	5950	5900	5800	5750	5650	5925	5775	60	1750	500	4090	10	1	12000000	698	5.67	0.84	12	0.07	1026.00	6935.00	7120	20221213	-18.26	5320	20221013	9.40	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5320	9.40	20221013	1.76	N	007370	500	60 억		122747	N	N	0	N	00	N
21	20230925	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-20	5	-0.34	39753920	6847	39.77	5780	5850	5760	7600	4100	5850	5806.03	1.02	0	-846	5950	5900	5800	5750	5650	5925	5775	60	1750	500	4090	10	1	12000000	700	5.68	0.84	12	0.06	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.76	N	007370	500	60 억		122747	N	N	0	N	00	N
22	20230925	120224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-70	5	-1.20	29304400	5046	29.31	5780	5850	5760	7600	4100	5850	5807.45	1.02	0	-871	5950	5900	5800	5750	5650	5925	5775	60	1750	500	4090	10	1	12000000	694	5.63	0.83	12	0.04	1026.00	6935.00	7120	20221213	-18.82	5320	20221013	8.65	6780	-14.75	20230117	5350	8.04	20230726	7120	-18.82	20221213	5320	8.65	20221013	1.76	N	007370	500	60 억		122747	N	N	0	N	00	N
23	20230925	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-60	5	-1.03	21206380	3651	21.20	5780	5850	5760	7600	4100	5850	5808.38	1.02	0	-457	5950	5900	5800	5750	5650	5925	5775	60	1750	500	4090	10	1	12000000	695	5.64	0.83	12	0.03	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	1.76	N	007370	500	60 억		122747	N	N	0	N	00	N
24	20230925	100223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-40	5	-0.68	16305610	2805	16.29	5780	5850	5760	7600	4100	5850	5813.05	1.02	0	-376	5950	5900	5800	5750	5650	5925	5775	60	1750	500	4090	10	1	12000000	697	5.66	0.84	12	0.02	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.76	N	007370	500	60 억		122747	N	N	0	N	00	N
25	20230925	090221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-70	5	-1.20	1242700	215	1.25	5780	5780	5780	7600	4100	5850	5780.00	1.02	0	0	5950	5900	5800	5750	5650	5925	5775	60	1750	500	4090	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	5350	8.04	20230726	7120	-18.82	20221213	5320	8.65	20221013	1.76	N	007370	500	60 억		122747	N	N	0	N	00	N
26	20230922	160228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5850	60	2	1.04	98966210	17217	75.15	5770	5850	5700	7520	4060	5790	5748.17	1.02	0	609	5976	5882	5826	5732	5676	5855	5705	60	1730	500	4050	10	1	12000000	702	5.70	0.84	12	0.14	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.76	N	007370	500	60 억		122105	N	N	0	N	00	N
27	20230922	150226	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5800	10	2	0.17	96983220	16877	73.67	5770	5850	5700	7520	4060	5790	5746.47	1.02	0	687	5976	5882	5826	5732	5676	5855	5705	60	1730	500	4050	10	1	12000000	696	5.65	0.84	12	0.14	1026.00	6935.00	7120	20221213	-18.54	5320	20221013	9.02	6780	-14.45	20230117	5350	8.41	20230726	7120	-18.54	20221213	5320	9.02	20221013	1.76	N	007370	500	60 억		122105	N	N	0	N	00	N
28	20230922	140226	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5810	20	2	0.35	95120580	16557	72.27	5770	5830	5700	7520	4060	5790	5745.04	1.02	0	745	5976	5882	5826	5732	5676	5855	5705	60	1730	500	4050	10	1	12000000	697	5.66	0.84	12	0.14	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.76	N	007370	500	60 억		122105	N	N	0	N	00	N
29	20230922	130218	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5810	20	2	0.35	91982260	16018	69.92	5770	5830	5700	7520	4060	5790	5742.43	1.02	0	876	5976	5882	5826	5732	5676	5855	5705	60	1730	500	4050	10	1	12000000	697	5.66	0.84	12	0.13	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.76	N	007370	500	60 억		122105	N	N	0	N	00	N
30	20230922	120216	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5760	-30	5	-0.52	83058920	14483	63.22	5770	5830	5700	7520	4060	5790	5734.93	1.02	0	1038	5976	5882	5826	5732	5676	5855	5705	60	1730	500	4050	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	5350	7.66	20230726	7120	-19.10	20221213	5320	8.27	20221013	1.76	N	007370	500	60 억		122105	N	N	0	N	00	N
31	20230922	110218	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5790	0	3	0.00	73619600	12850	56.09	5770	5790	5700	7520	4060	5790	5729.15	1.02	0	769	5976	5882	5826	5732	5676	5855	5705	60	1730	500	4050	10	1	12000000	695	5.64	0.83	12	0.11	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	1.76	N	007370	500	60 억		122105	N	N	0	N	00	N
32	20230922	100216	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5710	-80	5	-1.38	63907580	11160	48.71	5770	5780	5700	7520	4060	5790	5726.49	1.02	0	1476	5976	5882	5826	5732	5676	5855	5705	60	1730	500	4050	10	1	12000000	685	5.57	0.82	12	0.09	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	1.76	N	007370	500	60 억		122105	N	N	0	N	00	N
33	20230922	090213	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5750	-40	5	-0.69	1635680	284	1.24	5770	5770	5750	7520	4060	5790	5759.44	1.02	0	-139	5976	5882	5826	5732	5676	5855	5705	60	1730	500	4050	10	1	12000000	690	5.60	0.83	12	0.00	1026.00	6935.00	7120	20221213	-19.24	5320	20221013	8.08	6780	-15.19	20230117	5350	7.48	20230726	7120	-19.24	20221213	5320	8.08	20221013	1.76	N	007370	500	60 억		122105	N	N	0	N	00	N
34	20230921	160217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-40	5	-0.69	133356060	22910	538.55	5890	5920	5770	7570	4090	5830	5821.67	1.06	0	-4850	5890	5860	5830	5800	5770	5845	5785	60	1740	500	4080	10	1	12000000	695	5.64	0.83	12	0.19	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	1.76	N	007370	500	60 억		126950	N	N	0	N	00	N
35	20230921	150214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-10	5	-0.17	120179340	20636	485.10	5890	5920	5770	7570	4090	5830	5823.77	1.06	0	-4805	5890	5860	5830	5800	5770	5845	5785	60	1740	500	4080	10	1	12000000	698	5.67	0.84	12	0.17	1026.00	6935.00	7120	20221213	-18.26	5320	20221013	9.40	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5320	9.40	20221013	1.76	N	007370	500	60 억		126950	N	N	0	N	00	N
36	20230921	140217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-40	5	-0.69	97517770	16717	392.97	5890	5920	5780	7570	4090	5830	5833.45	1.06	0	-4742	5890	5860	5830	5800	5770	5845	5785	60	1740	500	4080	10	1	12000000	695	5.64	0.83	12	0.14	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	1.76	N	007370	500	60 억		126950	N	N	0	N	00	N
37	20230921	130211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-10	5	-0.17	83371150	14274	335.54	5890	5920	5780	7570	4090	5830	5840.77	1.06	0	-5144	5890	5860	5830	5800	5770	5845	5785	60	1740	500	4080	10	1	12000000	698	5.67	0.84	12	0.12	1026.00	6935.00	7120	20221213	-18.26	5320	20221013	9.40	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5320	9.40	20221013	1.76	N	007370	500	60 억		126950	N	N	0	N	00	N
38	20230921	120211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	0	3	0.00	68118800	11647	273.79	5890	5920	5780	7570	4090	5830	5848.61	1.06	0	-4808	5890	5860	5830	5800	5770	5845	5785	60	1740	500	4080	10	1	12000000	700	5.68	0.84	12	0.10	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.76	N	007370	500	60 억		126950	N	N	0	N	00	N
39	20230921	110217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-20	5	-0.34	63283120	10817	254.28	5890	5920	5780	7570	4090	5830	5850.34	1.06	0	-4806	5890	5860	5830	5800	5770	5845	5785	60	1740	500	4080	10	1	12000000	697	5.66	0.84	12	0.09	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.76	N	007370	500	60 억		126950	N	N	0	N	00	N
40	20230921	100213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	20	2	0.34	42303710	7205	169.37	5890	5920	5810	7570	4090	5830	5871.44	1.06	0	-2499	5890	5860	5830	5800	5770	5845	5785	60	1740	500	4080	10	1	12000000	702	5.70	0.84	12	0.06	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.76	N	007370	500	60 억		126950	N	N	0	N	00	N
41	20230921	090216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	80	2	1.37	19097320	3241	76.19	5890	5920	5880	7570	4090	5830	5892.42	1.06	0	-823	5890	5860	5830	5800	5770	5845	5785	60	1740	500	4080	10	1	12000000	709	5.76	0.85	12	0.03	1026.00	6935.00	7120	20221213	-16.99	5320	20221013	11.09	6780	-12.83	20230117	5350	10.47	20230726	7120	-16.99	20221213	5320	11.09	20221013	1.76	N	007370	500	60 억		126950	N	N	0	N	00	N
42	20230920	160217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	0	3	0.00	24753730	4254	29.04	5850	5860	5800	7570	4090	5830	5818.85	1.07	0	-817	5863	5846	5823	5806	5783	5835	5795	60	1740	500	4080	10	1	12000000	700	5.68	0.84	12	0.04	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.76	N	007370	500	60 억		127938	N	N	0	N	00	N
43	20230920	150212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-10	5	-0.17	15857660	2724	18.59	5850	5860	5810	7570	4090	5830	5821.46	1.07	0	-806	5863	5846	5823	5806	5783	5835	5795	60	1740	500	4080	10	1	12000000	698	5.67	0.84	12	0.02	1026.00	6935.00	7120	20221213	-18.26	5320	20221013	9.40	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5320	9.40	20221013	1.76	N	007370	500	60 억		127938	N	N	0	N	00	N
44	20230920	140214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-20	5	-0.34	12900420	2216	15.13	5850	5860	5810	7570	4090	5830	5821.49	1.07	0	-589	5863	5846	5823	5806	5783	5835	5795	60	1740	500	4080	10	1	12000000	697	5.66	0.84	12	0.02	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.76	N	007370	500	60 억		127938	N	N	0	N	00	N
45	20230920	130214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-10	5	-0.17	11767470	2021	13.80	5850	5860	5810	7570	4090	5830	5822.60	1.07	0	-589	5863	5846	5823	5806	5783	5835	5795	60	1740	500	4080	10	1	12000000	698	5.67	0.84	12	0.02	1026.00	6935.00	7120	20221213	-18.26	5320	20221013	9.40	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5320	9.40	20221013	1.76	N	007370	500	60 억		127938	N	N	0	N	00	N
46	20230920	120211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	0	3	0.00	8341100	1433	9.78	5850	5860	5810	7570	4090	5830	5820.73	1.07	0	-760	5863	5846	5823	5806	5783	5835	5795	60	1740	500	4080	10	1	12000000	700	5.68	0.84	12	0.01	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.76	N	007370	500	60 억		127938	N	N	0	N	00	N
47	20230920	110213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-20	5	-0.34	6299110	1082	7.39	5850	5860	5810	7570	4090	5830	5821.73	1.07	0	-560	5863	5846	5823	5806	5783	5835	5795	60	1740	500	4080	10	1	12000000	697	5.66	0.84	12	0.01	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.76	N	007370	500	60 억		127938	N	N	0	N	00	N
48	20230920	100211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-10	5	-0.17	3355610	576	3.93	5850	5860	5810	7570	4090	5830	5825.71	1.07	0	-399	5863	5846	5823	5806	5783	5835	5795	60	1740	500	4080	10	1	12000000	698	5.67	0.84	12	0.00	1026.00	6935.00	7120	20221213	-18.26	5320	20221013	9.40	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5320	9.40	20221013	1.76	N	007370	500	60 억		127938	N	N	0	N	00	N
49	20230920	090212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-10	5	-0.17	2575370	442	3.02	5850	5850	5820	7570	4090	5830	5826.63	1.07	0	-413	5863	5846	5823	5806	5783	5835	5795	60	1740	500	4080	10	1	12000000	698	5.67	0.84	12	0.00	1026.00	6935.00	7120	20221213	-18.26	5320	20221013	9.40	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5320	9.40	20221013	1.76	N	007370	500	60 억		127938	N	N	0	N	00	N
50	20230919	160211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-10	5	-0.17	85321620	14650	308.23	5840	5840	5800	7590	4090	5840	5824.00	1.08	0	-2072	5880	5860	5840	5820	5800	5850	5810	60	1750	500	4080	10	1	12000000	700	5.68	0.84	12	0.12	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.75	N	007370	500	60 억		130128	N	N	0	N	00	N
51	20230919	150212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-20	5	-0.34	64359750	11060	232.70	5840	5840	5800	7590	4090	5840	5819.15	1.08	0	-2876	5880	5860	5840	5820	5800	5850	5810	60	1750	500	4080	10	1	12000000	698	5.67	0.84	12	0.09	1026.00	6935.00	7120	20221213	-18.26	5320	20221013	9.40	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5320	9.40	20221013	1.75	N	007370	500	60 억		130128	N	N	0	N	00	N
52	20230919	140209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	0	3	0.00	40374000	6938	145.97	5840	5840	5800	7590	4090	5840	5819.26	1.08	0	-2845	5880	5860	5840	5820	5800	5850	5810	60	1750	500	4080	10	1	12000000	701	5.69	0.84	12	0.06	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		130128	N	N	0	N	00	N
53	20230919	130209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-40	5	-0.68	33482280	5754	121.06	5840	5840	5800	7590	4090	5840	5818.96	1.08	0	-2547	5880	5860	5840	5820	5800	5850	5810	60	1750	500	4080	10	1	12000000	696	5.65	0.84	12	0.05	1026.00	6935.00	7120	20221213	-18.54	5320	20221013	9.02	6780	-14.45	20230117	5350	8.41	20230726	7120	-18.54	20221213	5320	9.02	20221013	1.75	N	007370	500	60 억		130128	N	N	0	N	00	N
54	20230919	120214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-30	5	-0.51	22741500	3904	82.14	5840	5840	5810	7590	4090	5840	5825.18	1.08	0	-2216	5880	5860	5840	5820	5800	5850	5810	60	1750	500	4080	10	1	12000000	697	5.66	0.84	12	0.03	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.75	N	007370	500	60 억		130128	N	N	0	N	00	N
55	20230919	110214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-30	5	-0.51	16838540	2891	60.82	5840	5840	5810	7590	4090	5840	5824.47	1.08	0	-1572	5880	5860	5840	5820	5800	5850	5810	60	1750	500	4080	10	1	12000000	697	5.66	0.84	12	0.02	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.75	N	007370	500	60 억		130128	N	N	0	N	00	N
56	20230919	100212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-30	5	-0.51	14086880	2419	50.89	5840	5840	5810	7590	4090	5840	5823.43	1.08	0	-1513	5880	5860	5840	5820	5800	5850	5810	60	1750	500	4080	10	1	12000000	697	5.66	0.84	12	0.02	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.75	N	007370	500	60 억		130128	N	N	0	N	00	N
57	20230919	090212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	0	3	0.00	1524240	261	5.49	5840	5840	5840	7590	4090	5840	5840.00	1.08	0	0	5880	5860	5840	5820	5800	5850	5810	60	1750	500	4080	10	1	12000000	701	5.69	0.84	12	0.00	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		130128	N	N	0	N	00	N
58	20230918	160214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-20	5	-0.34	27756680	4753	52.39	5860	5860	5820	7610	4110	5860	5839.82	1.08	0	672	5926	5892	5846	5812	5766	5910	5830	60	1750	500	4100	10	1	12000000	701	5.69	0.84	12	0.04	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		129451	N	N	0	N	00	N
59	20230918	150209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-20	5	-0.34	24792480	4245	46.79	5860	5860	5820	7610	4110	5860	5840.40	1.08	0	673	5926	5892	5846	5812	5766	5910	5830	60	1750	500	4100	10	1	12000000	701	5.69	0.84	12	0.04	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		129451	N	N	0	N	00	N
60	20230918	140216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-20	5	-0.34	19859310	3400	37.48	5860	5860	5820	7610	4110	5860	5840.97	1.08	0	643	5926	5892	5846	5812	5766	5910	5830	60	1750	500	4100	10	1	12000000	701	5.69	0.84	12	0.03	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		129451	N	N	0	N	00	N
61	20230918	130215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-20	5	-0.34	18953950	3245	35.77	5860	5860	5820	7610	4110	5860	5840.97	1.08	0	643	5926	5892	5846	5812	5766	5910	5830	60	1750	500	4100	10	1	12000000	701	5.69	0.84	12	0.03	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		129451	N	N	0	N	00	N
62	20230918	120213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-20	5	-0.34	18953950	3245	35.77	5860	5860	5820	7610	4110	5860	5840.97	1.08	0	643	5926	5892	5846	5812	5766	5910	5830	60	1750	500	4100	10	1	12000000	701	5.69	0.84	12	0.03	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		129451	N	N	0	N	00	N
63	20230918	110212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-20	5	-0.34	8437450	1448	15.96	5860	5860	5820	7610	4110	5860	5826.97	1.08	0	441	5926	5892	5846	5812	5766	5910	5830	60	1750	500	4100	10	1	12000000	701	5.69	0.84	12	0.01	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		129451	N	N	0	N	00	N
64	20230918	100210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-30	5	-0.51	5819690	999	11.01	5860	5860	5820	7610	4110	5860	5825.52	1.08	0	312	5926	5892	5846	5812	5766	5910	5830	60	1750	500	4100	10	1	12000000	700	5.68	0.84	12	0.01	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.75	N	007370	500	60 억		129451	N	N	0	N	00	N
65	20230918	090210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	0	3	0.00	134780	23	0.25	5860	5860	5860	7610	4110	5860	5860.00	1.08	0	0	5926	5892	5846	5812	5766	5910	5830	60	1750	500	4100	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	5350	9.53	20230726	7120	-17.70	20221213	5320	10.15	20221013	1.75	N	007370	500	60 억		129451	N	N	0	N	00	N
66	20230915	160211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	50	2	0.86	51942150	8892	84.73	5820	5880	5800	7550	4070	5810	5841.43	1.07	0	322	5896	5852	5826	5782	5756	5875	5805	60	1740	500	4060	10	1	12000000	703	5.71	0.84	12	0.07	1026.00	6935.00	7120	20221213	-17.70	5320	20221013	10.15	6780	-13.57	20230117	5350	9.53	20230726	7120	-17.70	20221213	5320	10.15	20221013	1.75	N	007370	500	60 억		128983	N	N	0	N	00	N
67	20230915	150213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	40	2	0.69	48439800	8292	79.02	5820	5880	5800	7550	4070	5810	5841.75	1.07	0	322	5896	5852	5826	5782	5756	5875	5805	60	1740	500	4060	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	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.75	N	007370	500	60 억		128983	N	N	0	N	00	N
68	20230915	140211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	50	2	0.86	43416560	7433	70.83	5820	5880	5800	7550	4070	5810	5841.05	1.07	0	406	5896	5852	5826	5782	5756	5875	5805	60	1740	500	4060	10	1	12000000	703	5.71	0.84	12	0.06	1026.00	6935.00	7120	20221213	-17.70	5320	20221013	10.15	6780	-13.57	20230117	5350	9.53	20230726	7120	-17.70	20221213	5320	10.15	20221013	1.75	N	007370	500	60 억		128983	N	N	0	N	00	N
69	20230915	130207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	40	2	0.69	18937760	3240	30.87	5820	5880	5820	7550	4070	5810	5844.99	1.07	0	194	5896	5852	5826	5782	5756	5875	5805	60	1740	500	4060	10	1	12000000	702	5.70	0.84	12	0.03	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.75	N	007370	500	60 억		128983	N	N	0	N	00	N
70	20230915	120212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	30	2	0.52	13799220	2363	22.52	5820	5880	5820	7550	4070	5810	5839.70	1.07	0	345	5896	5852	5826	5782	5756	5875	5805	60	1740	500	4060	10	1	12000000	701	5.69	0.84	12	0.02	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		128983	N	N	0	N	00	N
71	20230915	110213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	50	2	0.86	11216800	1923	18.32	5820	5860	5820	7550	4070	5810	5832.97	1.07	0	370	5896	5852	5826	5782	5756	5875	5805	60	1740	500	4060	10	1	12000000	703	5.71	0.84	12	0.02	1026.00	6935.00	7120	20221213	-17.70	5320	20221013	10.15	6780	-13.57	20230117	5350	9.53	20230726	7120	-17.70	20221213	5320	10.15	20221013	1.75	N	007370	500	60 억		128983	N	N	0	N	00	N
72	20230915	100214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	20	2	0.34	7036130	1208	11.51	5820	5850	5820	7550	4070	5810	5824.61	1.07	0	258	5896	5852	5826	5782	5756	5875	5805	60	1740	500	4060	10	1	12000000	700	5.68	0.84	12	0.01	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.75	N	007370	500	60 억		128983	N	N	0	N	00	N
73	20230915	090213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	30	2	0.52	1810120	311	2.96	5820	5840	5820	7550	4070	5810	5820.32	1.07	0	5	5896	5852	5826	5782	5756	5875	5805	60	1740	500	4060	10	1	12000000	701	5.69	0.84	12	0.00	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		128983	N	N	0	N	00	N
74	20230914	160212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-40	5	-0.68	61072900	10494	160.07	5800	5870	5800	7600	4100	5850	5819.79	1.07	0	426	5910	5880	5850	5820	5790	5865	5805	60	1750	500	4090	10	1	12000000	697	5.66	0.84	12	0.09	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.75	N	007370	500	60 억		128547	N	N	0	N	00	N
75	20230914	150209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-20	5	-0.34	55243520	9495	144.83	5800	5850	5800	7600	4100	5850	5818.17	1.07	0	534	5910	5880	5850	5820	5790	5865	5805	60	1750	500	4090	10	1	12000000	700	5.68	0.84	12	0.08	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.75	N	007370	500	60 억		128547	N	N	0	N	00	N
76	20230914	140207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-40	5	-0.68	35850390	6158	93.93	5800	5850	5800	7600	4100	5850	5821.76	1.07	0	-51	5910	5880	5850	5820	5790	5865	5805	60	1750	500	4090	10	1	12000000	697	5.66	0.84	12	0.05	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.75	N	007370	500	60 억		128547	N	N	0	N	00	N
77	20230914	130207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-20	5	-0.34	19698480	3381	51.57	5800	5850	5800	7600	4100	5850	5826.23	1.07	0	-229	5910	5880	5850	5820	5790	5865	5805	60	1750	500	4090	10	1	12000000	700	5.68	0.84	12	0.03	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.75	N	007370	500	60 억		128547	N	N	0	N	00	N
78	20230914	120211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	15328160	2630	40.12	5800	5850	5800	7600	4100	5850	5828.20	1.07	0	-229	5910	5880	5850	5820	5790	5865	5805	60	1750	500	4090	10	1	12000000	701	5.69	0.84	12	0.02	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		128547	N	N	0	N	00	N
79	20230914	110210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	13163520	2259	34.46	5800	5850	5800	7600	4100	5850	5827.14	1.07	0	-229	5910	5880	5850	5820	5790	5865	5805	60	1750	500	4090	10	1	12000000	701	5.69	0.84	12	0.02	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		128547	N	N	0	N	00	N
80	20230914	100206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	7962520	1369	20.88	5800	5840	5800	7600	4100	5850	5816.30	1.07	0	-42	5910	5880	5850	5820	5790	5865	5805	60	1750	500	4090	10	1	12000000	701	5.69	0.84	12	0.01	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		128547	N	N	0	N	00	N
81	20230914	090209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-50	5	-0.85	957000	165	2.52	5800	5800	5800	7600	4100	5850	5800.00	1.07	0	0	5910	5880	5850	5820	5790	5865	5805	60	1750	500	4090	10	1	12000000	696	5.65	0.84	12	0.00	1026.00	6935.00	7120	20221213	-18.54	5320	20221013	9.02	6780	-14.45	20230117	5350	8.41	20230726	7120	-18.54	20221213	5320	9.02	20221013	1.75	N	007370	500	60 억		128547	N	N	0	N	00	N
82	20230913	160211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-60	5	-1.02	37952410	6487	61.86	5880	5880	5820	7680	4140	5910	5850.53	1.07	0	79	6063	5986	5943	5866	5823	5965	5845	60	1770	500	4130	10	1	12000000	702	5.70	0.84	12	0.05	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.77	N	007370	500	60 억		128638	N	N	0	N	00	N
83	20230913	150207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-90	5	-1.52	34244350	5853	55.81	5880	5880	5820	7680	4140	5910	5850.73	1.07	0	360	6063	5986	5943	5866	5823	5965	5845	60	1770	500	4130	10	1	12000000	698	5.67	0.84	12	0.05	1026.00	6935.00	7120	20221213	-18.26	5320	20221013	9.40	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5320	9.40	20221013	1.77	N	007370	500	60 억		128638	N	N	0	N	00	N
84	20230913	140210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-30	5	-0.51	18069270	3079	29.36	5880	5880	5840	7680	4140	5910	5868.55	1.07	0	291	6063	5986	5943	5866	5823	5965	5845	60	1770	500	4130	10	1	12000000	706	5.73	0.85	12	0.03	1026.00	6935.00	7120	20221213	-17.42	5320	20221013	10.53	6780	-13.27	20230117	5350	9.91	20230726	7120	-17.42	20221213	5320	10.53	20221013	1.77	N	007370	500	60 억		128638	N	N	0	N	00	N
85	20230913	130205	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-30	5	-0.51	16670960	2841	27.09	5880	5880	5840	7680	4140	5910	5867.99	1.07	0	394	6063	5986	5943	5866	5823	5965	5845	60	1770	500	4130	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	5350	9.91	20230726	7120	-17.42	20221213	5320	10.53	20221013	1.77	N	007370	500	60 억		128638	N	N	0	N	00	N
86	20230913	120211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-50	5	-0.85	15359910	2617	24.95	5880	5880	5840	7680	4140	5910	5869.28	1.07	0	423	6063	5986	5943	5866	5823	5965	5845	60	1770	500	4130	10	1	12000000	703	5.71	0.84	12	0.02	1026.00	6935.00	7120	20221213	-17.70	5320	20221013	10.15	6780	-13.57	20230117	5350	9.53	20230726	7120	-17.70	20221213	5320	10.15	20221013	1.77	N	007370	500	60 억		128638	N	N	0	N	00	N
87	20230913	110209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-30	5	-0.51	13783440	2348	22.39	5880	5880	5840	7680	4140	5910	5870.29	1.07	0	427	6063	5986	5943	5866	5823	5965	5845	60	1770	500	4130	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	5350	9.91	20230726	7120	-17.42	20221213	5320	10.53	20221013	1.77	N	007370	500	60 억		128638	N	N	0	N	00	N
88	20230913	100207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-50	5	-0.85	6971380	1189	11.34	5880	5880	5840	7680	4140	5910	5863.23	1.07	0	216	6063	5986	5943	5866	5823	5965	5845	60	1770	500	4130	10	1	12000000	703	5.71	0.84	12	0.01	1026.00	6935.00	7120	20221213	-17.70	5320	20221013	10.15	6780	-13.57	20230117	5350	9.53	20230726	7120	-17.70	20221213	5320	10.15	20221013	1.77	N	007370	500	60 억		128638	N	N	0	N	00	N
89	20230913	090207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-60	5	-1.02	2291870	390	3.72	5880	5880	5850	7680	4140	5910	5876.59	1.07	0	-16	6063	5986	5943	5866	5823	5965	5845	60	1770	500	4130	10	1	12000000	702	5.70	0.84	12	0.00	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.77	N	007370	500	60 억		128638	N	N	0	N	00	N
90	20230912	160207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-10	5	-0.17	60399450	10127	50.33	5980	6020	5900	7690	4150	5920	5964.20	1.07	0	138	6020	5970	5910	5860	5800	5995	5885	60	1770	500	4140	10	1	12000000	709	5.76	0.85	12	0.08	1026.00	6935.00	7120	20221213	-16.99	5320	20221013	11.09	6780	-12.83	20230117	5350	10.47	20230726	7120	-16.99	20221213	5320	11.09	20221013	1.77	N	007370	500	60 억		128386	N	N	0	N	00	N
91	20230912	150208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	20	2	0.34	50488370	8450	41.99	5980	6020	5920	7690	4150	5920	5974.96	1.07	0	131	6020	5970	5910	5860	5800	5995	5885	60	1770	500	4140	10	1	12000000	713	5.79	0.86	12	0.07	1026.00	6935.00	7120	20221213	-16.57	5320	20221013	11.65	6780	-12.39	20230117	5350	11.03	20230726	7120	-16.57	20221213	5320	11.65	20221013	1.77	N	007370	500	60 억		128386	N	N	0	N	00	N
92	20230912	140207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	0	3	0.00	44337150	7411	36.83	5980	6020	5920	7690	4150	5920	5982.61	1.07	0	125	6020	5970	5910	5860	5800	5995	5885	60	1770	500	4140	10	1	12000000	710	5.77	0.85	12	0.06	1026.00	6935.00	7120	20221213	-16.85	5320	20221013	11.28	6780	-12.68	20230117	5350	10.65	20230726	7120	-16.85	20221213	5320	11.28	20221013	1.77	N	007370	500	60 억		128386	N	N	0	N	00	N
93	20230912	130207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	30	2	0.51	42231070	7056	35.06	5980	6020	5930	7690	4150	5920	5985.13	1.07	0	140	6020	5970	5910	5860	5800	5995	5885	60	1770	500	4140	10	1	12000000	714	5.80	0.86	12	0.06	1026.00	6935.00	7120	20221213	-16.43	5320	20221013	11.84	6780	-12.24	20230117	5350	11.21	20230726	7120	-16.43	20221213	5320	11.84	20221013	1.77	N	007370	500	60 억		128386	N	N	0	N	00	N
94	20230912	120203	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	40	2	0.68	35904890	5991	29.77	5980	6020	5950	7690	4150	5920	5993.14	1.07	0	324	6020	5970	5910	5860	5800	5995	5885	60	1770	500	4140	10	1	12000000	715	5.81	0.86	12	0.05	1026.00	6935.00	7120	20221213	-16.29	5320	20221013	12.03	6780	-12.09	20230117	5350	11.40	20230726	7120	-16.29	20221213	5320	12.03	20221013	1.77	N	007370	500	60 억		128386	N	N	0	N	00	N
95	20230912	110206	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	80	2	1.35	31222220	5206	25.87	5980	6020	5970	7690	4150	5920	5997.35	1.07	0	591	6020	5970	5910	5860	5800	5995	5885	60	1770	500	4140	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	5350	12.15	20230726	7120	-15.73	20221213	5320	12.78	20221013	1.77	N	007370	500	60 억		128386	N	N	0	N	00	N
96	20230912	100206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	70	2	1.18	27958610	4661	23.16	5980	6020	5970	7690	4150	5920	5998.41	1.07	0	542	6020	5970	5910	5860	5800	5995	5885	60	1770	500	4140	10	1	12000000	719	5.84	0.86	12	0.04	1026.00	6935.00	7120	20221213	-15.87	5320	20221013	12.59	6780	-11.65	20230117	5350	11.96	20230726	7120	-15.87	20221213	5320	12.59	20221013	1.77	N	007370	500	60 억		128386	N	N	0	N	00	N
97	20230912	090208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	60	2	1.01	1429530	239	1.19	5980	6000	5980	7690	4150	5920	5981.30	1.07	0	-66	6020	5970	5910	5860	5800	5995	5885	60	1770	500	4140	10	1	12000000	718	5.83	0.86	12	0.00	1026.00	6935.00	7120	20221213	-16.01	5320	20221013	12.41	6780	-11.80	20230117	5350	11.78	20230726	7120	-16.01	20221213	5320	12.41	20221013	1.77	N	007370	500	60 억		128386	N	N	0	N	00	N
98	20230911	160204	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	70	2	1.20	118782920	20122	70.48	5850	5960	5850	7600	4100	5850	5903.14	1.02	0	5583	5930	5890	5810	5770	5690	5910	5790	60	1750	500	4090	10	1	12000000	710	5.77	0.85	12	0.17	1026.00	6935.00	7120	20221213	-16.85	5320	20221013	11.28	6780	-12.68	20230117	5350	10.65	20230726	7120	-16.85	20221213	5320	11.28	20221013	1.80	N	007370	500	60 억		122835	N	N	0	N	00	N
99	20230911	150207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	80	2	1.37	109712640	18595	65.13	5850	5960	5850	7600	4100	5850	5900.12	1.02	0	5644	5930	5890	5810	5770	5690	5910	5790	60	1750	500	4090	10	1	12000000	712	5.78	0.86	12	0.15	1026.00	6935.00	7120	20221213	-16.71	5320	20221013	11.47	6780	-12.54	20230117	5350	10.84	20230726	7120	-16.71	20221213	5320	11.47	20221013	1.80	N	007370	500	60 억		122835	N	N	0	N	00	N
100	20230911	140208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	90	2	1.54	100433880	17031	59.65	5850	5960	5850	7600	4100	5850	5897.12	1.02	0	5719	5930	5890	5810	5770	5690	5910	5790	60	1750	500	4090	10	1	12000000	713	5.79	0.86	12	0.14	1026.00	6935.00	7120	20221213	-16.57	5320	20221013	11.65	6780	-12.39	20230117	5350	11.03	20230726	7120	-16.57	20221213	5320	11.65	20221013	1.80	N	007370	500	60 억		122835	N	N	0	N	00	N
101	20230911	130208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	60	2	1.03	95151890	16140	56.53	5850	5960	5850	7600	4100	5850	5895.41	1.02	0	5716	5930	5890	5810	5770	5690	5910	5790	60	1750	500	4090	10	1	12000000	709	5.76	0.85	12	0.13	1026.00	6935.00	7120	20221213	-16.99	5320	20221013	11.09	6780	-12.83	20230117	5350	10.47	20230726	7120	-16.99	20221213	5320	11.09	20221013	1.80	N	007370	500	60 억		122835	N	N	0	N	00	N
102	20230911	120210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	70	2	1.20	94631810	16052	56.22	5850	5960	5850	7600	4100	5850	5895.33	1.02	0	5716	5930	5890	5810	5770	5690	5910	5790	60	1750	500	4090	10	1	12000000	710	5.77	0.85	12	0.13	1026.00	6935.00	7120	20221213	-16.85	5320	20221013	11.28	6780	-12.68	20230117	5350	10.65	20230726	7120	-16.85	20221213	5320	11.28	20221013	1.80	N	007370	500	60 억		122835	N	N	0	N	00	N
103	20230911	110205	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	100	2	1.71	90198950	15305	53.61	5850	5960	5850	7600	4100	5850	5893.43	1.02	0	4998	5930	5890	5810	5770	5690	5910	5790	60	1750	500	4090	10	1	12000000	714	5.80	0.86	12	0.13	1026.00	6935.00	7120	20221213	-16.43	5320	20221013	11.84	6780	-12.24	20230117	5350	11.21	20230726	7120	-16.43	20221213	5320	11.84	20221013	1.80	N	007370	500	60 억		122835	N	N	0	N	00	N
104	20230911	100204	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	50	2	0.85	64290240	10937	38.31	5850	5910	5850	7600	4100	5850	5878.23	1.02	0	4345	5930	5890	5810	5770	5690	5910	5790	60	1750	500	4090	10	1	12000000	708	5.75	0.85	12	0.09	1026.00	6935.00	7120	20221213	-17.13	5320	20221013	10.90	6780	-12.98	20230117	5350	10.28	20230726	7120	-17.13	20221213	5320	10.90	20221013	1.80	N	007370	500	60 억		122835	N	N	0	N	00	N
105	20230911	090203	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	30	2	0.51	562230	96	0.34	5850	5880	5850	7600	4100	5850	5856.56	1.02	0	20	5930	5890	5810	5770	5690	5910	5790	60	1750	500	4090	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	5350	9.91	20230726	7120	-17.42	20221213	5320	10.53	20221013	1.80	N	007370	500	60 억		122835	N	N	0	N	00	N
106	20230908	160207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	40	2	0.69	164925330	28473	292.21	5770	5850	5730	7550	4070	5810	5792.34	0.99	0	3958	5910	5860	5820	5770	5730	5840	5750	60	1740	500	4060	10	1	12000000	702	5.70	0.84	12	0.24	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.79	N	007370	500	60 억		118877	N	N	0	N	00	N
107	20230908	150206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	0	3	0.00	149552110	25838	265.17	5770	5810	5730	7550	4070	5810	5788.07	0.99	0	3865	5910	5860	5820	5770	5730	5840	5750	60	1740	500	4060	10	1	12000000	697	5.66	0.84	12	0.22	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.79	N	007370	500	60 억		118877	N	N	0	N	00	N
108	20230908	140206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-30	5	-0.52	122306670	21144	217.00	5770	5800	5730	7550	4070	5810	5784.46	0.99	0	1208	5910	5860	5820	5770	5730	5840	5750	60	1740	500	4060	10	1	12000000	694	5.63	0.83	12	0.18	1026.00	6935.00	7120	20221213	-18.82	5320	20221013	8.65	6780	-14.75	20230117	5350	8.04	20230726	7120	-18.82	20221213	5320	8.65	20221013	1.79	N	007370	500	60 억		118877	N	N	0	N	00	N
109	20230908	130208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-30	5	-0.52	93805230	16216	166.42	5770	5800	5730	7550	4070	5810	5784.73	0.99	0	200	5910	5860	5820	5770	5730	5840	5750	60	1740	500	4060	10	1	12000000	694	5.63	0.83	12	0.14	1026.00	6935.00	7120	20221213	-18.82	5320	20221013	8.65	6780	-14.75	20230117	5350	8.04	20230726	7120	-18.82	20221213	5320	8.65	20221013	1.79	N	007370	500	60 억		118877	N	N	0	N	00	N
110	20230908	120210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-20	5	-0.34	51232080	8862	90.95	5770	5800	5730	7550	4070	5810	5781.10	0.99	0	200	5910	5860	5820	5770	5730	5840	5750	60	1740	500	4060	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	1.79	N	007370	500	60 억		118877	N	N	0	N	00	N
111	20230908	110207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-10	5	-0.17	50583660	8750	89.80	5770	5800	5730	7550	4070	5810	5780.99	0.99	0	200	5910	5860	5820	5770	5730	5840	5750	60	1740	500	4060	10	1	12000000	696	5.65	0.84	12	0.07	1026.00	6935.00	7120	20221213	-18.54	5320	20221013	9.02	6780	-14.45	20230117	5350	8.41	20230726	7120	-18.54	20221213	5320	9.02	20221013	1.79	N	007370	500	60 억		118877	N	N	0	N	00	N
112	20230908	100206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-10	5	-0.17	38977890	6749	69.26	5770	5800	5730	7550	4070	5810	5775.36	0.99	0	200	5910	5860	5820	5770	5730	5840	5750	60	1740	500	4060	10	1	12000000	696	5.65	0.84	12	0.06	1026.00	6935.00	7120	20221213	-18.54	5320	20221013	9.02	6780	-14.45	20230117	5350	8.41	20230726	7120	-18.54	20221213	5320	9.02	20221013	1.79	N	007370	500	60 억		118877	N	N	0	N	00	N
113	20230908	090210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-40	5	-0.69	1615600	280	2.87	5770	5770	5770	7550	4070	5810	5770.00	0.99	0	0	5910	5860	5820	5770	5730	5840	5750	60	1740	500	4060	10	1	12000000	692	5.62	0.83	12	0.00	1026.00	6935.00	7120	20221213	-18.96	5320	20221013	8.46	6780	-14.90	20230117	5350	7.85	20230726	7120	-18.96	20221213	5320	8.46	20221013	1.79	N	007370	500	60 억		118877	N	N	0	N	00	N
114	20230907	160207	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5810	-20	5	-0.34	56595550	9744	45.77	5830	5870	5780	7570	4090	5830	5808.22	1.00	0	-750	5963	5896	5833	5766	5703	5865	5735	60	1740	500	4080	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	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.80	N	007370	500	60 억		119800	N	N	0	N	00	N
115	20230907	150205	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5780	-50	5	-0.86	49725970	8558	40.20	5830	5870	5780	7570	4090	5830	5810.47	1.00	0	-750	5963	5896	5833	5766	5703	5865	5735	60	1740	500	4080	10	1	12000000	694	5.63	0.83	12	0.07	1026.00	6935.00	7120	20221213	-18.82	5320	20221013	8.65	6780	-14.75	20230117	5350	8.04	20230726	7120	-18.82	20221213	5320	8.65	20221013	1.80	N	007370	500	60 억		119800	N	N	0	N	00	N
116	20230907	140205	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5800	-30	5	-0.51	46547690	8009	37.62	5830	5870	5790	7570	4090	5830	5811.92	1.00	0	-736	5963	5896	5833	5766	5703	5865	5735	60	1740	500	4080	10	1	12000000	696	5.65	0.84	12	0.07	1026.00	6935.00	7120	20221213	-18.54	5320	20221013	9.02	6780	-14.45	20230117	5350	8.41	20230726	7120	-18.54	20221213	5320	9.02	20221013	1.80	N	007370	500	60 억		119800	N	N	0	N	00	N
117	20230907	130207	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5830	0	3	0.00	35433370	6095	28.63	5830	5870	5790	7570	4090	5830	5813.51	1.00	0	-451	5963	5896	5833	5766	5703	5865	5735	60	1740	500	4080	10	1	12000000	700	5.68	0.84	12	0.05	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.80	N	007370	500	60 억		119800	N	N	0	N	00	N
118	20230907	120208	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5800	-30	5	-0.51	34262070	5893	27.68	5830	5870	5800	7570	4090	5830	5814.03	1.00	0	-409	5963	5896	5833	5766	5703	5865	5735	60	1740	500	4080	10	1	12000000	696	5.65	0.84	12	0.05	1026.00	6935.00	7120	20221213	-18.54	5320	20221013	9.02	6780	-14.45	20230117	5350	8.41	20230726	7120	-18.54	20221213	5320	9.02	20221013	1.80	N	007370	500	60 억		119800	N	N	0	N	00	N
119	20230907	110206	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5810	-20	5	-0.34	31532500	5423	25.47	5830	5870	5800	7570	4090	5830	5814.59	1.00	0	-409	5963	5896	5833	5766	5703	5865	5735	60	1740	500	4080	10	1	12000000	697	5.66	0.84	12	0.05	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.80	N	007370	500	60 억		119800	N	N	0	N	00	N
120	20230907	100205	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5820	-10	5	-0.17	10195570	1746	8.20	5830	5870	5820	7570	4090	5830	5839.39	1.00	0	155	5963	5896	5833	5766	5703	5865	5735	60	1740	500	4080	10	1	12000000	698	5.67	0.84	12	0.01	1026.00	6935.00	7120	20221213	-18.26	5320	20221013	9.40	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5320	9.40	20221013	1.80	N	007370	500	60 억		119800	N	N	0	N	00	N
121	20230907	090206	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5830	0	3	0.00	23320	4	0.02	5830	5830	5830	7570	4090	5830	5830.00	1.00	0	0	5963	5896	5833	5766	5703	5865	5735	60	1740	500	4080	10	1	12000000	700	5.68	0.84	12	0.00	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.80	N	007370	500	60 억		119800	N	N	0	N	00	N
122	20230906	160204	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-10	5	-0.17	123734490	21273	195.15	5840	5900	5770	7590	4090	5840	5816.50	0.99	0	982	5960	5900	5840	5780	5720	5930	5810	60	1750	500	4080	10	1	12000000	700	5.68	0.84	12	0.18	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.74	N	007370	500	60 억		118619	N	N	0	N	00	N
123	20230906	150204	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-10	5	-0.17	72933710	12505	114.71	5840	5900	5800	7590	4090	5840	5832.36	0.99	0	509	5960	5900	5840	5780	5720	5930	5810	60	1750	500	4080	10	1	12000000	700	5.68	0.84	12	0.10	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.74	N	007370	500	60 억		118619	N	N	0	N	00	N
124	20230906	140205	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	0	3	0.00	58266320	9985	91.60	5840	5900	5800	7590	4090	5840	5835.39	0.99	0	664	5960	5900	5840	5780	5720	5930	5810	60	1750	500	4080	10	1	12000000	701	5.69	0.84	12	0.08	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.74	N	007370	500	60 억		118619	N	N	0	N	00	N
125	20230906	130207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	10	2	0.17	53712810	9205	84.44	5840	5900	5800	7590	4090	5840	5835.18	0.99	0	565	5960	5900	5840	5780	5720	5930	5810	60	1750	500	4080	10	1	12000000	702	5.70	0.84	12	0.08	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.74	N	007370	500	60 억		118619	N	N	0	N	00	N
126	20230906	120208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-20	5	-0.34	45578360	7813	71.67	5840	5900	5800	7590	4090	5840	5833.66	0.99	0	603	5960	5900	5840	5780	5720	5930	5810	60	1750	500	4080	10	1	12000000	698	5.67	0.84	12	0.07	1026.00	6935.00	7120	20221213	-18.26	5320	20221013	9.40	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5320	9.40	20221013	1.74	N	007370	500	60 억		118619	N	N	0	N	00	N
127	20230906	110205	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	10	2	0.17	42316840	7255	66.55	5840	5900	5800	7590	4090	5840	5832.78	0.99	0	823	5960	5900	5840	5780	5720	5930	5810	60	1750	500	4080	10	1	12000000	702	5.70	0.84	12	0.06	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.74	N	007370	500	60 억		118619	N	N	0	N	00	N
128	20230906	100203	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	50	2	0.86	12202340	2085	19.13	5840	5900	5830	7590	4090	5840	5852.44	0.99	0	7	5960	5900	5840	5780	5720	5930	5810	60	1750	500	4080	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	5350	10.09	20230726	7120	-17.28	20221213	5320	10.71	20221013	1.74	N	007370	500	60 억		118619	N	N	0	N	00	N
129	20230906	090204	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	0	3	0.00	3013440	516	4.73	5840	5840	5840	7590	4090	5840	5840.00	0.99	0	0	5960	5900	5840	5780	5720	5930	5810	60	1750	500	4080	10	1	12000000	701	5.69	0.84	12	0.00	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.74	N	007370	500	60 억		118619	N	N	0	N	00	N
130	20230905	160203	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	0	3	0.00	63438140	10901	30.92	5790	5900	5780	7590	4090	5840	5819.48	1.00	0	-1000	5926	5882	5826	5782	5726	5855	5755	60	1750	500	4080	10	1	12000000	701	5.69	0.84	12	0.09	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		119613	N	N	0	N	00	N
131	20230905	150211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	0	3	0.00	57936960	9959	28.25	5790	5900	5780	7590	4090	5840	5817.55	1.00	0	-1000	5926	5882	5826	5782	5726	5855	5755	60	1750	500	4080	10	1	12000000	701	5.69	0.84	12	0.08	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.75	N	007370	500	60 억		119613	N	N	0	N	00	N
132	20230905	140206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-20	5	-0.34	42406740	7290	20.68	5790	5900	5780	7590	4090	5840	5817.11	1.00	0	-436	5926	5882	5826	5782	5726	5855	5755	60	1750	500	4080	10	1	12000000	698	5.67	0.84	12	0.06	1026.00	6935.00	7120	20221213	-18.26	5320	20221013	9.40	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5320	9.40	20221013	1.75	N	007370	500	60 억		119613	N	N	0	N	00	N
133	20230905	130158	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-20	5	-0.34	38817430	6673	18.93	5790	5900	5780	7590	4090	5840	5817.09	1.00	0	-100	5926	5882	5826	5782	5726	5855	5755	60	1750	500	4080	10	1	12000000	698	5.67	0.84	12	0.06	1026.00	6935.00	7120	20221213	-18.26	5320	20221013	9.40	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5320	9.40	20221013	1.75	N	007370	500	60 억		119613	N	N	0	N	00	N
134	20230905	120205	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-30	5	-0.51	38788330	6668	18.91	5790	5900	5780	7590	4090	5840	5817.09	1.00	0	-100	5926	5882	5826	5782	5726	5855	5755	60	1750	500	4080	10	1	12000000	697	5.66	0.84	12	0.06	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.75	N	007370	500	60 억		119613	N	N	0	N	00	N
135	20230905	110205	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-30	5	-0.51	20980190	3605	10.23	5790	5900	5780	7590	4090	5840	5819.75	1.00	0	-143	5926	5882	5826	5782	5726	5855	5755	60	1750	500	4080	10	1	12000000	697	5.66	0.84	12	0.03	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.75	N	007370	500	60 억		119613	N	N	0	N	00	N
136	20230905	100203	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-50	5	-0.86	15354790	2644	7.50	5790	5830	5780	7590	4090	5840	5807.41	1.00	0	220	5926	5882	5826	5782	5726	5855	5755	60	1750	500	4080	10	1	12000000	695	5.64	0.83	12	0.02	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	1.75	N	007370	500	60 억		119613	N	N	0	N	00	N
137	20230905	090202	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-10	5	-0.17	4729730	815	2.31	5790	5830	5790	7590	4090	5840	5803.35	1.00	0	248	5926	5882	5826	5782	5726	5855	5755	60	1750	500	4080	10	1	12000000	700	5.68	0.84	12	0.01	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.75	N	007370	500	60 억		119613	N	N	0	N	00	N
138	20230904	160202	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	205028190	35251	164.39	5850	5870	5770	7600	4100	5850	5812.56	0.97	0	3290	5983	5916	5863	5796	5743	5890	5770	60	1750	500	4090	10	1	12000000	701	5.69	0.84	12	0.29	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.73	N	007370	500	60 억		116331	N	N	0	N	00	N
139	20230904	150159	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-20	5	-0.34	139771320	24060	112.20	5850	5870	5770	7600	4100	5850	5809.27	0.97	0	2481	5983	5916	5863	5796	5743	5890	5770	60	1750	500	4090	10	1	12000000	700	5.68	0.84	12	0.20	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.73	N	007370	500	60 억		116331	N	N	0	N	00	N
140	20230904	140201	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	115601230	19912	92.86	5850	5870	5770	7600	4100	5850	5805.59	0.97	0	2541	5983	5916	5863	5796	5743	5890	5770	60	1750	500	4090	10	1	12000000	701	5.69	0.84	12	0.17	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.73	N	007370	500	60 억		116331	N	N	0	N	00	N
141	20230904	130203	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-40	5	-0.68	106557590	18356	85.60	5850	5870	5770	7600	4100	5850	5805.04	0.97	0	2943	5983	5916	5863	5796	5743	5890	5770	60	1750	500	4090	10	1	12000000	697	5.66	0.84	12	0.15	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.73	N	007370	500	60 억		116331	N	N	0	N	00	N
142	20230904	120159	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-20	5	-0.34	100125040	17242	80.40	5850	5870	5770	7600	4100	5850	5807.02	0.97	0	2641	5983	5916	5863	5796	5743	5890	5770	60	1750	500	4090	10	1	12000000	700	5.68	0.84	12	0.14	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.73	N	007370	500	60 억		116331	N	N	0	N	00	N
143	20230904	110158	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-40	5	-0.68	86863890	14955	69.74	5850	5870	5770	7600	4100	5850	5808.33	0.97	0	2490	5983	5916	5863	5796	5743	5890	5770	60	1750	500	4090	10	1	12000000	697	5.66	0.84	12	0.12	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.73	N	007370	500	60 억		116331	N	N	0	N	00	N
144	20230904	100156	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	24032840	4115	19.19	5850	5870	5810	7600	4100	5850	5840.28	0.97	0	-790	5983	5916	5863	5796	5743	5890	5770	60	1750	500	4090	10	1	12000000	701	5.69	0.84	12	0.03	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.73	N	007370	500	60 억		116331	N	N	0	N	00	N
145	20230904	090200	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-40	5	-0.68	4664990	802	3.74	5850	5850	5810	7600	4100	5850	5816.36	0.97	0	-112	5983	5916	5863	5796	5743	5890	5770	60	1750	500	4090	10	1	12000000	697	5.66	0.84	12	0.01	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.73	N	007370	500	60 억		116331	N	N	0	N	00	N
146	20230901	160200	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-80	5	-1.35	125615810	21444	142.26	5870	5930	5810	7700	4160	5930	5857.47	0.98	0	-629	6063	5996	5963	5896	5863	5980	5880	60	1770	500	4150	10	1	12000000	702	5.70	0.84	12	0.18	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.71	N	007370	500	60 억		117128	N	N	0	N	00	N
147	20230901	150201	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-90	5	-1.52	112305360	19162	127.12	5870	5930	5830	7700	4160	5930	5860.43	0.98	0	-643	6063	5996	5963	5896	5863	5980	5880	60	1770	500	4150	10	1	12000000	701	5.69	0.84	12	0.16	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.71	N	007370	500	60 억		117128	N	N	0	N	00	N
148	20230901	140159	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-100	5	-1.69	103634060	17676	117.26	5870	5930	5830	7700	4160	5930	5862.55	0.98	0	-518	6063	5996	5963	5896	5863	5980	5880	60	1770	500	4150	10	1	12000000	700	5.68	0.84	12	0.15	1026.00	6935.00	7120	20221213	-18.12	5320	20221013	9.59	6780	-14.01	20230117	5350	8.97	20230726	7120	-18.12	20221213	5320	9.59	20221013	1.71	N	007370	500	60 억		117128	N	N	0	N	00	N
149	20230901	130200	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-90	5	-1.52	83200460	14181	94.08	5870	5930	5830	7700	4160	5930	5866.53	0.98	0	-518	6063	5996	5963	5896	5863	5980	5880	60	1770	500	4150	10	1	12000000	701	5.69	0.84	12	0.12	1026.00	6935.00	7120	20221213	-17.98	5320	20221013	9.77	6780	-13.86	20230117	5350	9.16	20230726	7120	-17.98	20221213	5320	9.77	20221013	1.71	N	007370	500	60 억		117128	N	N	0	N	00	N
150	20230901	120158	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-60	5	-1.01	60801410	10349	68.65	5870	5930	5860	7700	4160	5930	5874.49	0.98	0	-608	6063	5996	5963	5896	5863	5980	5880	60	1770	500	4150	10	1	12000000	704	5.72	0.85	12	0.09	1026.00	6935.00	7120	20221213	-17.56	5320	20221013	10.34	6780	-13.42	20230117	5350	9.72	20230726	7120	-17.56	20221213	5320	10.34	20221013	1.71	N	007370	500	60 억		117128	N	N	0	N	00	N
151	20230901	110158	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-70	5	-1.18	54947300	9352	62.04	5870	5930	5860	7700	4160	5930	5874.79	0.98	0	-285	6063	5996	5963	5896	5863	5980	5880	60	1770	500	4150	10	1	12000000	703	5.71	0.84	12	0.08	1026.00	6935.00	7120	20221213	-17.70	5320	20221013	10.15	6780	-13.57	20230117	5350	9.53	20230726	7120	-17.70	20221213	5320	10.15	20221013	1.71	N	007370	500	60 억		117128	N	N	0	N	00	N
152	20230901	100158	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-30	5	-0.51	22481060	3825	25.37	5870	5930	5860	7700	4160	5930	5875.80	0.98	0	-228	6063	5996	5963	5896	5863	5980	5880	60	1770	500	4150	10	1	12000000	708	5.75	0.85	12	0.03	1026.00	6935.00	7120	20221213	-17.13	5320	20221013	10.90	6780	-12.98	20230117	5350	10.28	20230726	7120	-17.13	20221213	5320	10.90	20221013	1.71	N	007370	500	60 억		117128	N	N	0	N	00	N
153	20230901	090157	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-60	5	-1.01	7208200	1225	8.13	5870	5930	5860	7700	4160	5930	5879.60	0.98	0	-5	6063	5996	5963	5896	5863	5980	5880	60	1770	500	4150	10	1	12000000	704	5.72	0.85	12	0.01	1026.00	6935.00	7120	20221213	-17.56	5320	20221013	10.34	6780	-13.42	20230117	5350	9.72	20230726	7120	-17.56	20221213	5320	10.34	20221013	1.71	N	007370	500	60 억		117128	N	N	0	N	00	N