KissMeData/007370/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-50	5	-0.83	89143510	14965	139.89	6040	6040	5880	7850	4230	6040	5956.33	1.20	0	-1479	6193	6116	6023	5946	5853	6155	5985	60	1810	500	4340	10	1	12000000	719	5.84	0.86	12	0.12	1026.00	6935.00	7120	20221213	-15.87	5350	20230726	11.96	6780	-11.65	20230117	5350	11.96	20230726	7120	-15.87	20221213	5350	11.96	20230726	1.63	N	007370	500	60 억		144338	N	N	0	N	00	N
3	20231031	150230	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-150	5	-2.48	75974100	12749	119.17	6040	6040	5880	7850	4230	6040	5959.22	1.20	0	-1164	6193	6116	6023	5946	5853	6155	5985	60	1810	500	4340	10	1	12000000	707	5.74	0.85	12	0.11	1026.00	6935.00	7120	20221213	-17.28	5350	20230726	10.09	6780	-13.13	20230117	5350	10.09	20230726	7120	-17.28	20221213	5350	10.09	20230726	1.63	N	007370	500	60 억		144338	N	N	0	N	00	N
4	20231031	140233	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-90	5	-1.49	54039230	9033	84.44	6040	6040	5940	7850	4230	6040	5982.42	1.20	0	-1114	6193	6116	6023	5946	5853	6155	5985	60	1810	500	4340	10	1	12000000	714	5.80	0.86	12	0.08	1026.00	6935.00	7120	20221213	-16.43	5350	20230726	11.21	6780	-12.24	20230117	5350	11.21	20230726	7120	-16.43	20221213	5350	11.21	20230726	1.63	N	007370	500	60 억		144338	N	N	0	N	00	N
5	20231031	130230	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-50	5	-0.83	45977470	7680	71.79	6040	6040	5950	7850	4230	6040	5986.65	1.20	0	-856	6193	6116	6023	5946	5853	6155	5985	60	1810	500	4340	10	1	12000000	719	5.84	0.86	12	0.06	1026.00	6935.00	7120	20221213	-15.87	5350	20230726	11.96	6780	-11.65	20230117	5350	11.96	20230726	7120	-15.87	20221213	5350	11.96	20230726	1.63	N	007370	500	60 억		144338	N	N	0	N	00	N
6	20231031	120226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-90	5	-1.49	37035110	6180	57.77	6040	6040	5950	7850	4230	6040	5992.74	1.20	0	-730	6193	6116	6023	5946	5853	6155	5985	60	1810	500	4340	10	1	12000000	714	5.80	0.86	12	0.05	1026.00	6935.00	7120	20221213	-16.43	5350	20230726	11.21	6780	-12.24	20230117	5350	11.21	20230726	7120	-16.43	20221213	5350	11.21	20230726	1.63	N	007370	500	60 억		144338	N	N	0	N	00	N
7	20231031	110233	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-50	5	-0.83	33793220	5636	52.68	6040	6040	5970	7850	4230	6040	5995.96	1.20	0	-613	6193	6116	6023	5946	5853	6155	5985	60	1810	500	4340	10	1	12000000	719	5.84	0.86	12	0.05	1026.00	6935.00	7120	20221213	-15.87	5350	20230726	11.96	6780	-11.65	20230117	5350	11.96	20230726	7120	-15.87	20221213	5350	11.96	20230726	1.63	N	007370	500	60 억		144338	N	N	0	N	00	N
8	20231031	100232	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-30	5	-0.50	21831750	3634	33.97	6040	6040	5980	7850	4230	6040	6007.64	1.20	0	-472	6193	6116	6023	5946	5853	6155	5985	60	1810	500	4340	10	1	12000000	721	5.86	0.87	12	0.03	1026.00	6935.00	7120	20221213	-15.59	5350	20230726	12.34	6780	-11.36	20230117	5350	12.34	20230726	7120	-15.59	20221213	5350	12.34	20230726	1.63	N	007370	500	60 억		144338	N	N	0	N	00	N
9	20231031	090230	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	0	3	0.00	567760	94	0.88	6040	6040	6040	7850	4230	6040	6040.00	1.20	0	46	6193	6116	6023	5946	5853	6155	5985	60	1810	500	4340	10	1	12000000	725	5.89	0.87	12	0.00	1026.00	6935.00	7120	20221213	-15.17	5350	20230726	12.90	6780	-10.91	20230117	5350	12.90	20230726	7120	-15.17	20221213	5350	12.90	20230726	1.63	N	007370	500	60 억		144338	N	N	0	N	00	N
10	20231030	160227	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	0	3	0.00	64412470	10696	49.36	5930	6100	5930	7850	4230	6040	6022.11	1.20	0	21	6153	6096	5993	5936	5833	6125	5965	60	1810	500	4340	10	1	12000000	725	5.89	0.87	12	0.09	1026.00	6935.00	7120	20221213	-15.17	5350	20230726	12.90	6780	-10.91	20230117	5350	12.90	20230726	7120	-15.17	20221213	5350	12.90	20230726	1.63	N	007370	500	60 억		144397	N	N	0	N	00	N
11	20231030	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-10	5	-0.17	57388480	9528	43.97	5930	6100	5930	7850	4230	6040	6023.14	1.20	0	-247	6153	6096	5993	5936	5833	6125	5965	60	1810	500	4340	10	1	12000000	724	5.88	0.87	12	0.08	1026.00	6935.00	7120	20221213	-15.31	5350	20230726	12.71	6780	-11.06	20230117	5350	12.71	20230726	7120	-15.31	20221213	5350	12.71	20230726	1.63	N	007370	500	60 억		144397	N	N	0	N	00	N
12	20231030	140225	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-10	5	-0.17	51579200	8562	39.51	5930	6100	5930	7850	4230	6040	6024.20	1.20	0	-224	6153	6096	5993	5936	5833	6125	5965	60	1810	500	4340	10	1	12000000	724	5.88	0.87	12	0.07	1026.00	6935.00	7120	20221213	-15.31	5350	20230726	12.71	6780	-11.06	20230117	5350	12.71	20230726	7120	-15.31	20221213	5350	12.71	20230726	1.63	N	007370	500	60 억		144397	N	N	0	N	00	N
13	20231030	130224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-40	5	-0.66	43907890	7286	33.62	5930	6100	5930	7850	4230	6040	6026.34	1.20	0	-420	6153	6096	5993	5936	5833	6125	5965	60	1810	500	4340	10	1	12000000	720	5.85	0.87	12	0.06	1026.00	6935.00	7120	20221213	-15.73	5350	20230726	12.15	6780	-11.50	20230117	5350	12.15	20230726	7120	-15.73	20221213	5350	12.15	20230726	1.63	N	007370	500	60 억		144397	N	N	0	N	00	N
14	20231030	120222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-10	5	-0.17	31158640	5166	23.84	5930	6100	5930	7850	4230	6040	6031.48	1.20	0	-121	6153	6096	5993	5936	5833	6125	5965	60	1810	500	4340	10	1	12000000	724	5.88	0.87	12	0.04	1026.00	6935.00	7120	20221213	-15.31	5350	20230726	12.71	6780	-11.06	20230117	5350	12.71	20230726	7120	-15.31	20221213	5350	12.71	20230726	1.63	N	007370	500	60 억		144397	N	N	0	N	00	N
15	20231030	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	0	3	0.00	26774820	4439	20.48	5930	6100	5930	7850	4230	6040	6031.72	1.20	0	-103	6153	6096	5993	5936	5833	6125	5965	60	1810	500	4340	10	1	12000000	725	5.89	0.87	12	0.04	1026.00	6935.00	7120	20221213	-15.17	5350	20230726	12.90	6780	-10.91	20230117	5350	12.90	20230726	7120	-15.17	20221213	5350	12.90	20230726	1.63	N	007370	500	60 억		144397	N	N	0	N	00	N
16	20231030	100223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	0	3	0.00	15549740	2579	11.90	5930	6100	5930	7850	4230	6040	6029.37	1.20	0	-69	6153	6096	5993	5936	5833	6125	5965	60	1810	500	4340	10	1	12000000	725	5.89	0.87	12	0.02	1026.00	6935.00	7120	20221213	-15.17	5350	20230726	12.90	6780	-10.91	20230117	5350	12.90	20230726	7120	-15.17	20221213	5350	12.90	20230726	1.63	N	007370	500	60 억		144397	N	N	0	N	00	N
17	20231030	090221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-110	5	-1.82	913220	154	0.71	5930	5930	5930	7850	4230	6040	5930.00	1.20	0	80	6153	6096	5993	5936	5833	6125	5965	60	1810	500	4340	10	1	12000000	712	5.78	0.86	12	0.00	1026.00	6935.00	7120	20221213	-16.71	5350	20230726	10.84	6780	-12.54	20230117	5350	10.84	20230726	7120	-16.71	20221213	5350	10.84	20230726	1.63	N	007370	500	60 억		144397	N	N	0	N	00	N
18	20231027	160215	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	0	3	0.00	128535620	21570	147.36	5970	6050	5890	7850	4230	6040	5959.00	1.10	0	3227	6166	6102	6046	5982	5926	6075	5955	60	1810	500	4340	10	1	12000000	725	5.89	0.87	12	0.18	1026.00	6935.00	7120	20221213	-15.17	5350	20230726	12.90	6780	-10.91	20230117	5350	12.90	20230726	7120	-15.17	20221213	5350	12.90	20230726	1.63	N	007370	500	60 억		131685	N	N	0	N	00	N
19	20231027	150223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	0	3	0.00	114811990	19298	131.83	5970	6040	5890	7850	4230	6040	5949.42	1.10	0	4487	6166	6102	6046	5982	5926	6075	5955	60	1810	500	4340	10	1	12000000	725	5.89	0.87	12	0.16	1026.00	6935.00	7120	20221213	-15.17	5350	20230726	12.90	6780	-10.91	20230117	5350	12.90	20230726	7120	-15.17	20221213	5350	12.90	20230726	1.63	N	007370	500	60 억		131685	N	N	0	N	00	N
20	20231027	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-40	5	-0.66	98629310	16606	113.44	5970	6020	5890	7850	4230	6040	5939.38	1.10	0	5050	6166	6102	6046	5982	5926	6075	5955	60	1810	500	4340	10	1	12000000	720	5.85	0.87	12	0.14	1026.00	6935.00	7120	20221213	-15.73	5350	20230726	12.15	6780	-11.50	20230117	5350	12.15	20230726	7120	-15.73	20221213	5350	12.15	20230726	1.63	N	007370	500	60 억		131685	N	N	0	N	00	N
21	20231027	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-80	5	-1.32	73672560	12420	84.85	5970	6020	5890	7850	4230	6040	5931.77	1.10	0	4626	6166	6102	6046	5982	5926	6075	5955	60	1810	500	4340	10	1	12000000	715	5.81	0.86	12	0.10	1026.00	6935.00	7120	20221213	-16.29	5350	20230726	11.40	6780	-12.09	20230117	5350	11.40	20230726	7120	-16.29	20221213	5350	11.40	20230726	1.63	N	007370	500	60 억		131685	N	N	0	N	00	N
22	20231027	120223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-60	5	-0.99	71755540	12100	82.66	5970	6020	5890	7850	4230	6040	5930.21	1.10	0	4607	6166	6102	6046	5982	5926	6075	5955	60	1810	500	4340	10	1	12000000	718	5.83	0.86	12	0.10	1026.00	6935.00	7120	20221213	-16.01	5350	20230726	11.78	6780	-11.80	20230117	5350	11.78	20230726	7120	-16.01	20221213	5350	11.78	20230726	1.63	N	007370	500	60 억		131685	N	N	0	N	00	N
23	20231027	110224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-30	5	-0.50	61932170	10455	71.42	5970	6020	5890	7850	4230	6040	5923.69	1.10	0	3693	6166	6102	6046	5982	5926	6075	5955	60	1810	500	4340	10	1	12000000	721	5.86	0.87	12	0.09	1026.00	6935.00	7120	20221213	-15.59	5350	20230726	12.34	6780	-11.36	20230117	5350	12.34	20230726	7120	-15.59	20221213	5350	12.34	20230726	1.63	N	007370	500	60 억		131685	N	N	0	N	00	N
24	20231027	100223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-150	5	-2.48	19132370	3226	22.04	5970	6020	5890	7850	4230	6040	5930.68	1.10	0	729	6166	6102	6046	5982	5926	6075	5955	60	1810	500	4340	10	1	12000000	707	5.74	0.85	12	0.03	1026.00	6935.00	7120	20221213	-17.28	5350	20230726	10.09	6780	-13.13	20230117	5350	10.09	20230726	7120	-17.28	20221213	5350	10.09	20230726	1.63	N	007370	500	60 억		131685	N	N	0	N	00	N
25	20231027	090221	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-40	5	-0.66	286590	48	0.33	5970	6000	5970	7850	4230	6040	5970.62	1.10	0	5	6166	6102	6046	5982	5926	6075	5955	60	1810	500	4340	10	1	12000000	720	5.85	0.87	12	0.00	1026.00	6935.00	7120	20221213	-15.73	5350	20230726	12.15	6780	-11.50	20230117	5350	12.15	20230726	7120	-15.73	20221213	5350	12.15	20230726	1.63	N	007370	500	60 억		131685	N	N	0	N	00	N
26	20231026	160220	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-100	5	-1.63	88138100	14632	151.93	6050	6110	5990	7980	4300	6140	6023.65	1.11	0	-1164	6240	6190	6090	6040	5940	6215	6065	60	1840	500	4420	10	1	12000000	725	5.89	0.87	12	0.12	1026.00	6935.00	7120	20221213	-15.17	5350	20230726	12.90	6780	-10.91	20230117	5350	12.90	20230726	7120	-15.17	20221213	5350	12.90	20230726	1.63	N	007370	500	60 억		132875	N	N	0	N	00	N
27	20231026	150220	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-110	5	-1.79	63037930	10458	108.59	6050	6110	5990	7980	4300	6140	6027.72	1.11	0	-1068	6240	6190	6090	6040	5940	6215	6065	60	1840	500	4420	10	1	12000000	724	5.88	0.87	12	0.09	1026.00	6935.00	7120	20221213	-15.31	5350	20230726	12.71	6780	-11.06	20230117	5350	12.71	20230726	7120	-15.31	20221213	5350	12.71	20230726	1.63	N	007370	500	60 억		132875	N	N	0	N	00	N
28	20231026	140219	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-140	5	-2.28	58036020	9628	99.97	6050	6110	5990	7980	4300	6140	6027.84	1.11	0	-984	6240	6190	6090	6040	5940	6215	6065	60	1840	500	4420	10	1	12000000	720	5.85	0.87	12	0.08	1026.00	6935.00	7120	20221213	-15.73	5350	20230726	12.15	6780	-11.50	20230117	5350	12.15	20230726	7120	-15.73	20221213	5350	12.15	20230726	1.63	N	007370	500	60 억		132875	N	N	0	N	00	N
29	20231026	130220	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-110	5	-1.79	47405460	7860	81.61	6050	6110	6000	7980	4300	6140	6031.23	1.11	0	-843	6240	6190	6090	6040	5940	6215	6065	60	1840	500	4420	10	1	12000000	724	5.88	0.87	12	0.07	1026.00	6935.00	7120	20221213	-15.31	5350	20230726	12.71	6780	-11.06	20230117	5350	12.71	20230726	7120	-15.31	20221213	5350	12.71	20230726	1.63	N	007370	500	60 억		132875	N	N	0	N	00	N
30	20231026	120220	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-80	5	-1.30	17222190	2841	29.50	6050	6110	6020	7980	4300	6140	6062.02	1.11	0	-800	6240	6190	6090	6040	5940	6215	6065	60	1840	500	4420	10	1	12000000	727	5.91	0.87	12	0.02	1026.00	6935.00	7120	20221213	-14.89	5350	20230726	13.27	6780	-10.62	20230117	5350	13.27	20230726	7120	-14.89	20221213	5350	13.27	20230726	1.63	N	007370	500	60 억		132875	N	N	0	N	00	N
31	20231026	110221	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-70	5	-1.14	14882060	2455	25.49	6050	6110	6020	7980	4300	6140	6061.94	1.11	0	-529	6240	6190	6090	6040	5940	6215	6065	60	1840	500	4420	10	1	12000000	728	5.92	0.88	12	0.02	1026.00	6935.00	7120	20221213	-14.75	5350	20230726	13.46	6780	-10.47	20230117	5350	13.46	20230726	7120	-14.75	20221213	5350	13.46	20230726	1.63	N	007370	500	60 억		132875	N	N	0	N	00	N
32	20231026	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-80	5	-1.30	9168730	1514	15.72	6050	6100	6020	7980	4300	6140	6055.96	1.11	0	-371	6240	6190	6090	6040	5940	6215	6065	60	1840	500	4420	10	1	12000000	727	5.91	0.87	12	0.01	1026.00	6935.00	7120	20221213	-14.89	5350	20230726	13.27	6780	-10.62	20230117	5350	13.27	20230726	7120	-14.89	20221213	5350	13.27	20230726	1.63	N	007370	500	60 억		132875	N	N	0	N	00	N
33	20231026	090220	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-50	5	-0.81	399340	66	0.69	6050	6090	6050	7980	4300	6140	6050.61	1.11	0	26	6240	6190	6090	6040	5940	6215	6065	60	1840	500	4420	10	1	12000000	731	5.94	0.88	12	0.00	1026.00	6935.00	7120	20221213	-14.47	5350	20230726	13.83	6780	-10.18	20230117	5350	13.83	20230726	7120	-14.47	20221213	5350	13.83	20230726	1.63	N	007370	500	60 억		132875	N	N	0	N	00	N
34	20231025	160221	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	150	2	2.50	58193520	9629	102.20	5990	6140	5990	7780	4200	5990	6043.57	1.10	0	1132	6136	6062	5926	5852	5716	6100	5890	60	1790	500	4310	10	1	12000000	737	5.98	0.89	12	0.08	1026.00	6935.00	7120	20221213	-13.76	5350	20230726	14.77	6780	-9.44	20230117	5350	14.77	20230726	7120	-13.76	20221213	5350	14.77	20230726	1.69	N	007370	500	60 억		131744	N	N	0	N	00	N
35	20231025	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	60	2	1.00	47068870	7809	82.88	5990	6080	5990	7780	4200	5990	6027.52	1.10	0	987	6136	6062	5926	5852	5716	6100	5890	60	1790	500	4310	10	1	12000000	726	5.90	0.87	12	0.07	1026.00	6935.00	7120	20221213	-15.03	5350	20230726	13.08	6780	-10.77	20230117	5350	13.08	20230726	7120	-15.03	20221213	5350	13.08	20230726	1.69	N	007370	500	60 억		131744	N	N	0	N	00	N
36	20231025	140219	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	60	2	1.00	43225990	7174	76.14	5990	6080	5990	7780	4200	5990	6025.37	1.10	0	616	6136	6062	5926	5852	5716	6100	5890	60	1790	500	4310	10	1	12000000	726	5.90	0.87	12	0.06	1026.00	6935.00	7120	20221213	-15.03	5350	20230726	13.08	6780	-10.77	20230117	5350	13.08	20230726	7120	-15.03	20221213	5350	13.08	20230726	1.69	N	007370	500	60 억		131744	N	N	0	N	00	N
37	20231025	130221	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	70	2	1.17	26323740	4366	46.34	5990	6080	5990	7780	4200	5990	6029.26	1.10	0	141	6136	6062	5926	5852	5716	6100	5890	60	1790	500	4310	10	1	12000000	727	5.91	0.87	12	0.04	1026.00	6935.00	7120	20221213	-14.89	5350	20230726	13.27	6780	-10.62	20230117	5350	13.27	20230726	7120	-14.89	20221213	5350	13.27	20230726	1.69	N	007370	500	60 억		131744	N	N	0	N	00	N
38	20231025	120220	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	70	2	1.17	24488240	4063	43.12	5990	6080	5990	7780	4200	5990	6027.13	1.10	0	212	6136	6062	5926	5852	5716	6100	5890	60	1790	500	4310	10	1	12000000	727	5.91	0.87	12	0.03	1026.00	6935.00	7120	20221213	-14.89	5350	20230726	13.27	6780	-10.62	20230117	5350	13.27	20230726	7120	-14.89	20221213	5350	13.27	20230726	1.69	N	007370	500	60 억		131744	N	N	0	N	00	N
39	20231025	110219	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	80	2	1.34	22244650	3693	39.20	5990	6070	5990	7780	4200	5990	6023.46	1.10	0	214	6136	6062	5926	5852	5716	6100	5890	60	1790	500	4310	10	1	12000000	728	5.92	0.88	12	0.03	1026.00	6935.00	7120	20221213	-14.75	5350	20230726	13.46	6780	-10.47	20230117	5350	13.46	20230726	7120	-14.75	20221213	5350	13.46	20230726	1.69	N	007370	500	60 억		131744	N	N	0	N	00	N
40	20231025	100219	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	30	2	0.50	16756750	2787	29.58	5990	6060	5990	7780	4200	5990	6012.47	1.10	0	154	6136	6062	5926	5852	5716	6100	5890	60	1790	500	4310	10	1	12000000	722	5.87	0.87	12	0.02	1026.00	6935.00	7120	20221213	-15.45	5350	20230726	12.52	6780	-11.21	20230117	5350	12.52	20230726	7120	-15.45	20221213	5350	12.52	20230726	1.69	N	007370	500	60 억		131744	N	N	0	N	00	N
41	20231025	090219	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	20	2	0.33	2461930	411	4.36	5990	6010	5990	7780	4200	5990	5990.10	1.10	0	4	6136	6062	5926	5852	5716	6100	5890	60	1790	500	4310	10	1	12000000	721	5.86	0.87	12	0.00	1026.00	6935.00	7120	20221213	-15.59	5350	20230726	12.34	6780	-11.36	20230117	5350	12.34	20230726	7120	-15.59	20221213	5350	12.34	20230726	1.69	N	007370	500	60 억		131744	N	N	0	N	00	N
42	20231024	160216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	80	2	1.35	55450670	9422	35.71	5880	6000	5790	7680	4140	5910	5885.23	1.11	0	-1569	6036	5972	5856	5792	5676	6005	5825	60	1770	500	4250	10	1	12000000	719	5.84	0.86	12	0.08	1026.00	6935.00	7120	20221213	-15.87	5350	20230726	11.96	6780	-11.65	20230117	5350	11.96	20230726	7120	-15.87	20221213	5350	11.96	20230726	1.70	N	007370	500	60 억		133282	N	N	0	N	00	N
43	20231024	150219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	30	2	0.51	48984170	8340	31.61	5880	5980	5790	7680	4140	5910	5873.40	1.11	0	-1791	6036	5972	5856	5792	5676	6005	5825	60	1770	500	4250	10	1	12000000	713	5.79	0.86	12	0.07	1026.00	6935.00	7120	20221213	-16.57	5350	20230726	11.03	6780	-12.39	20230117	5350	11.03	20230726	7120	-16.57	20221213	5350	11.03	20230726	1.70	N	007370	500	60 억		133282	N	N	0	N	00	N
44	20231024	140216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	30	2	0.51	43596300	7434	28.18	5880	5940	5790	7680	4140	5910	5864.45	1.11	0	-1985	6036	5972	5856	5792	5676	6005	5825	60	1770	500	4250	10	1	12000000	713	5.79	0.86	12	0.06	1026.00	6935.00	7120	20221213	-16.57	5350	20230726	11.03	6780	-12.39	20230117	5350	11.03	20230726	7120	-16.57	20221213	5350	11.03	20230726	1.70	N	007370	500	60 억		133282	N	N	0	N	00	N
45	20231024	130219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-30	5	-0.51	39764810	6786	25.72	5880	5940	5790	7680	4140	5910	5859.83	1.11	0	-2112	6036	5972	5856	5792	5676	6005	5825	60	1770	500	4250	10	1	12000000	706	5.73	0.85	12	0.06	1026.00	6935.00	7120	20221213	-17.42	5350	20230726	9.91	6780	-13.27	20230117	5350	9.91	20230726	7120	-17.42	20221213	5350	9.91	20230726	1.70	N	007370	500	60 억		133282	N	N	0	N	00	N
46	20231024	120218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-50	5	-0.85	35149680	6001	22.74	5880	5940	5790	7680	4140	5910	5857.30	1.11	0	-2000	6036	5972	5856	5792	5676	6005	5825	60	1770	500	4250	10	1	12000000	703	5.71	0.84	12	0.05	1026.00	6935.00	7120	20221213	-17.70	5350	20230726	9.53	6780	-13.57	20230117	5350	9.53	20230726	7120	-17.70	20221213	5350	9.53	20230726	1.70	N	007370	500	60 억		133282	N	N	0	N	00	N
47	20231024	110217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-110	5	-1.86	32166070	5488	20.80	5880	5940	5790	7680	4140	5910	5861.16	1.11	0	-2249	6036	5972	5856	5792	5676	6005	5825	60	1770	500	4250	10	1	12000000	696	5.65	0.84	12	0.05	1026.00	6935.00	7120	20221213	-18.54	5350	20230726	8.41	6780	-14.45	20230117	5350	8.41	20230726	7120	-18.54	20221213	5350	8.41	20230726	1.70	N	007370	500	60 억		133282	N	N	0	N	00	N
48	20231024	100217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-10	5	-0.17	15061290	2549	9.66	5880	5940	5880	7680	4140	5910	5908.71	1.11	0	-1527	6036	5972	5856	5792	5676	6005	5825	60	1770	500	4250	10	1	12000000	708	5.75	0.85	12	0.02	1026.00	6935.00	7120	20221213	-17.13	5350	20230726	10.28	6780	-12.98	20230117	5350	10.28	20230726	7120	-17.13	20221213	5350	10.28	20230726	1.70	N	007370	500	60 억		133282	N	N	0	N	00	N
49	20231024	090218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-10	5	-0.17	529300	90	0.34	5880	5900	5880	7680	4140	5910	5881.11	1.11	0	-1	6036	5972	5856	5792	5676	6005	5825	60	1770	500	4250	10	1	12000000	708	5.75	0.85	12	0.00	1026.00	6935.00	7120	20221213	-17.13	5350	20230726	10.28	6780	-12.98	20230117	5350	10.28	20230726	7120	-17.13	20221213	5350	10.28	20230726	1.70	N	007370	500	60 억		133282	N	N	0	N	00	N
50	20231023	160216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	50	2	0.85	152703140	26384	158.21	5750	5920	5740	7610	4110	5860	5787.65	1.07	0	4646	6053	5956	5863	5766	5673	5910	5720	60	1750	500	4210	10	1	12000000	709	5.76	0.85	12	0.22	1026.00	6935.00	7120	20221213	-16.99	5350	20230726	10.47	6780	-12.83	20230117	5350	10.47	20230726	7120	-16.99	20221213	5350	10.47	20230726	1.74	N	007370	500	60 억		128103	N	N	0	N	00	N
51	20231023	150214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	30	2	0.51	150572560	26023	156.04	5750	5920	5740	7610	4110	5860	5786.13	1.07	0	4479	6053	5956	5863	5766	5673	5910	5720	60	1750	500	4210	10	1	12000000	707	5.74	0.85	12	0.22	1026.00	6935.00	7120	20221213	-17.28	5350	20230726	10.09	6780	-13.13	20230117	5350	10.09	20230726	7120	-17.28	20221213	5350	10.09	20230726	1.74	N	007370	500	60 억		128103	N	N	0	N	00	N
52	20231023	140216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-40	5	-0.68	147576480	25512	152.98	5750	5920	5740	7610	4110	5860	5784.59	1.07	0	4425	6053	5956	5863	5766	5673	5910	5720	60	1750	500	4210	10	1	12000000	698	5.67	0.84	12	0.21	1026.00	6935.00	7120	20221213	-18.26	5350	20230726	8.79	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5350	8.79	20230726	1.74	N	007370	500	60 억		128103	N	N	0	N	00	N
53	20231023	130216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-70	5	-1.19	125460330	21709	130.17	5750	5860	5740	7610	4110	5860	5779.19	1.07	0	3721	6053	5956	5863	5766	5673	5910	5720	60	1750	500	4210	10	1	12000000	695	5.64	0.83	12	0.18	1026.00	6935.00	7120	20221213	-18.68	5350	20230726	8.22	6780	-14.60	20230117	5350	8.22	20230726	7120	-18.68	20221213	5350	8.22	20230726	1.74	N	007370	500	60 억		128103	N	N	0	N	00	N
54	20231023	120215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-80	5	-1.37	114454790	19806	118.76	5750	5860	5740	7610	4110	5860	5778.79	1.07	0	3235	6053	5956	5863	5766	5673	5910	5720	60	1750	500	4210	10	1	12000000	694	5.63	0.83	12	0.17	1026.00	6935.00	7120	20221213	-18.82	5350	20230726	8.04	6780	-14.75	20230117	5350	8.04	20230726	7120	-18.82	20221213	5350	8.04	20230726	1.74	N	007370	500	60 억		128103	N	N	0	N	00	N
55	20231023	110216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-10	5	-0.17	24234750	4179	25.06	5750	5860	5750	7610	4110	5860	5799.17	1.07	0	547	6053	5956	5863	5766	5673	5910	5720	60	1750	500	4210	10	1	12000000	702	5.70	0.84	12	0.03	1026.00	6935.00	7120	20221213	-17.84	5350	20230726	9.35	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5350	9.35	20230726	1.74	N	007370	500	60 억		128103	N	N	0	N	00	N
56	20231023	100214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-40	5	-0.68	21686700	3743	22.44	5750	5850	5750	7610	4110	5860	5793.94	1.07	0	609	6053	5956	5863	5766	5673	5910	5720	60	1750	500	4210	10	1	12000000	698	5.67	0.84	12	0.03	1026.00	6935.00	7120	20221213	-18.26	5350	20230726	8.79	6780	-14.16	20230117	5350	8.79	20230726	7120	-18.26	20221213	5350	8.79	20230726	1.74	N	007370	500	60 억		128103	N	N	0	N	00	N
57	20231023	090217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-110	5	-1.88	3616750	629	3.77	5750	5750	5750	7610	4110	5860	5750.00	1.07	0	176	6053	5956	5863	5766	5673	5910	5720	60	1750	500	4210	10	1	12000000	690	5.60	0.83	12	0.01	1026.00	6935.00	7120	20221213	-19.24	5350	20230726	7.48	6780	-15.19	20230117	5350	7.48	20230726	7120	-19.24	20221213	5350	7.48	20230726	1.74	N	007370	500	60 억		128103	N	N	0	N	00	N
58	20231020	160216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-90	5	-1.51	97217760	16677	96.95	5900	5960	5770	7730	4170	5950	5829.20	1.07	0	-605	6143	6046	5983	5886	5823	6015	5855	60	1780	500	4280	10	1	12000000	703	5.71	0.84	12	0.14	1026.00	6935.00	7120	20221213	-17.70	5350	20230726	9.53	6780	-13.57	20230117	5350	9.53	20230726	7120	-17.70	20221213	5350	9.53	20230726	1.74	N	007370	500	60 억		128708	N	N	0	N	00	N
59	20231020	150215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-80	5	-1.34	92840900	15932	92.62	5900	5960	5770	7730	4170	5950	5827.32	1.07	0	-594	6143	6046	5983	5886	5823	6015	5855	60	1780	500	4280	10	1	12000000	704	5.72	0.85	12	0.13	1026.00	6935.00	7120	20221213	-17.56	5350	20230726	9.72	6780	-13.42	20230117	5350	9.72	20230726	7120	-17.56	20221213	5350	9.72	20230726	1.74	N	007370	500	60 억		128708	N	N	0	N	00	N
60	20231020	140217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	10	2	0.17	79111920	13592	79.01	5900	5960	5770	7730	4170	5950	5820.48	1.07	0	-865	6143	6046	5983	5886	5823	6015	5855	60	1780	500	4280	10	1	12000000	715	5.81	0.86	12	0.11	1026.00	6935.00	7120	20221213	-16.29	5350	20230726	11.40	6780	-12.09	20230117	5350	11.40	20230726	7120	-16.29	20221213	5350	11.40	20230726	1.74	N	007370	500	60 억		128708	N	N	0	N	00	N
61	20231020	130211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-80	5	-1.34	76845550	13210	76.79	5900	5940	5770	7730	4170	5950	5817.23	1.07	0	-865	6143	6046	5983	5886	5823	6015	5855	60	1780	500	4280	10	1	12000000	704	5.72	0.85	12	0.11	1026.00	6935.00	7120	20221213	-17.56	5350	20230726	9.72	6780	-13.42	20230117	5350	9.72	20230726	7120	-17.56	20221213	5350	9.72	20230726	1.74	N	007370	500	60 억		128708	N	N	0	N	00	N
62	20231020	120213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-100	5	-1.68	69011630	11874	69.03	5900	5940	5770	7730	4170	5950	5812.00	1.07	0	93	6143	6046	5983	5886	5823	6015	5855	60	1780	500	4280	10	1	12000000	702	5.70	0.84	12	0.10	1026.00	6935.00	7120	20221213	-17.84	5350	20230726	9.35	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5350	9.35	20230726	1.74	N	007370	500	60 억		128708	N	N	0	N	00	N
63	20231020	110215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-70	5	-1.18	68362040	11764	68.39	5900	5900	5770	7730	4170	5950	5811.12	1.07	0	102	6143	6046	5983	5886	5823	6015	5855	60	1780	500	4280	10	1	12000000	706	5.73	0.85	12	0.10	1026.00	6935.00	7120	20221213	-17.42	5350	20230726	9.91	6780	-13.27	20230117	5350	9.91	20230726	7120	-17.42	20221213	5350	9.91	20230726	1.74	N	007370	500	60 억		128708	N	N	0	N	00	N
64	20231020	100214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-150	5	-2.52	42884590	7362	42.80	5900	5900	5780	7730	4170	5950	5825.13	1.07	0	102	6143	6046	5983	5886	5823	6015	5855	60	1780	500	4280	10	1	12000000	696	5.65	0.84	12	0.06	1026.00	6935.00	7120	20221213	-18.54	5350	20230726	8.41	6780	-14.45	20230117	5350	8.41	20230726	7120	-18.54	20221213	5350	8.41	20230726	1.74	N	007370	500	60 억		128708	N	N	0	N	00	N
65	20231020	090215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-80	5	-1.34	3914700	665	3.87	5900	5900	5850	7730	4170	5950	5886.77	1.07	0	0	6143	6046	5983	5886	5823	6015	5855	60	1780	500	4280	10	1	12000000	704	5.72	0.85	12	0.01	1026.00	6935.00	7120	20221213	-17.56	5350	20230726	9.72	6780	-13.42	20230117	5350	9.72	20230726	7120	-17.56	20221213	5350	9.72	20230726	1.74	N	007370	500	60 억		128708	N	N	0	N	00	N
66	20231019	160213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-150	5	-2.46	102686240	17202	198.39	6010	6080	5920	7930	4270	6100	5969.44	1.07	0	267	6300	6200	6120	6020	5940	6160	5980	60	1830	500	4390	10	1	12000000	714	5.80	0.86	12	0.14	1026.00	6935.00	7120	20221213	-16.43	5350	20230726	11.21	6780	-12.24	20230117	5350	11.21	20230726	7120	-16.43	20221213	5350	11.21	20230726	1.73	N	007370	500	60 억		128608	N	N	0	N	00	N
67	20231019	150214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-180	5	-2.95	95815700	16046	185.05	6010	6080	5920	7930	4270	6100	5971.31	1.07	0	-217	6300	6200	6120	6020	5940	6160	5980	60	1830	500	4390	10	1	12000000	710	5.77	0.85	12	0.13	1026.00	6935.00	7120	20221213	-16.85	5350	20230726	10.65	6780	-12.68	20230117	5350	10.65	20230726	7120	-16.85	20221213	5350	10.65	20230726	1.73	N	007370	500	60 억		128608	N	N	0	N	00	N
68	20231019	140214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-140	5	-2.30	75612190	12647	145.85	6010	6080	5950	7930	4270	6100	5978.67	1.07	0	-132	6300	6200	6120	6020	5940	6160	5980	60	1830	500	4390	10	1	12000000	715	5.81	0.86	12	0.11	1026.00	6935.00	7120	20221213	-16.29	5350	20230726	11.40	6780	-12.09	20230117	5350	11.40	20230726	7120	-16.29	20221213	5350	11.40	20230726	1.73	N	007370	500	60 억		128608	N	N	0	N	00	N
69	20231019	130213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-140	5	-2.30	75594310	12644	145.82	6010	6080	5950	7930	4270	6100	5978.67	1.07	0	-132	6300	6200	6120	6020	5940	6160	5980	60	1830	500	4390	10	1	12000000	715	5.81	0.86	12	0.11	1026.00	6935.00	7120	20221213	-16.29	5350	20230726	11.40	6780	-12.09	20230117	5350	11.40	20230726	7120	-16.29	20221213	5350	11.40	20230726	1.73	N	007370	500	60 억		128608	N	N	0	N	00	N
70	20231019	120214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-140	5	-2.30	48363700	8073	93.10	6010	6080	5950	7930	4270	6100	5990.80	1.07	0	-132	6300	6200	6120	6020	5940	6160	5980	60	1830	500	4390	10	1	12000000	715	5.81	0.86	12	0.07	1026.00	6935.00	7120	20221213	-16.29	5350	20230726	11.40	6780	-12.09	20230117	5350	11.40	20230726	7120	-16.29	20221213	5350	11.40	20230726	1.73	N	007370	500	60 억		128608	N	N	0	N	00	N
71	20231019	110214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-120	5	-1.97	40831050	6815	78.60	6010	6080	5950	7930	4270	6100	5991.35	1.07	0	-75	6300	6200	6120	6020	5940	6160	5980	60	1830	500	4390	10	1	12000000	718	5.83	0.86	12	0.06	1026.00	6935.00	7120	20221213	-16.01	5350	20230726	11.78	6780	-11.80	20230117	5350	11.78	20230726	7120	-16.01	20221213	5350	11.78	20230726	1.73	N	007370	500	60 억		128608	N	N	0	N	00	N
72	20231019	100212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-90	5	-1.48	34634450	5780	66.66	6010	6080	5950	7930	4270	6100	5992.12	1.07	0	-75	6300	6200	6120	6020	5940	6160	5980	60	1830	500	4390	10	1	12000000	721	5.86	0.87	12	0.05	1026.00	6935.00	7120	20221213	-15.59	5350	20230726	12.34	6780	-11.36	20230117	5350	12.34	20230726	7120	-15.59	20221213	5350	12.34	20230726	1.73	N	007370	500	60 억		128608	N	N	0	N	00	N
73	20231019	090214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-20	5	-0.33	4472000	744	8.58	6010	6080	6010	7930	4270	6100	6010.75	1.07	0	0	6300	6200	6120	6020	5940	6160	5980	60	1830	500	4390	10	1	12000000	730	5.93	0.88	12	0.01	1026.00	6935.00	7120	20221213	-14.61	5350	20230726	13.64	6780	-10.32	20230117	5350	13.64	20230726	7120	-14.61	20221213	5350	13.64	20230726	1.73	N	007370	500	60 억		128608	N	N	0	N	00	N
74	20231018	160214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-100	5	-1.61	52840060	8671	65.96	6210	6220	6040	8060	4340	6200	6093.88	1.07	0	-266	6313	6256	6183	6126	6053	6285	6155	60	1860	500	4460	10	1	12000000	732	5.95	0.88	12	0.07	1026.00	6935.00	7120	20221213	-14.33	5350	20230726	14.02	6780	-10.03	20230117	5350	14.02	20230726	7120	-14.33	20221213	5350	14.02	20230726	1.72	N	007370	500	60 억		128874	N	N	0	N	00	N
75	20231018	150213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-150	5	-2.42	51031670	8373	63.69	6210	6220	6040	8060	4340	6200	6094.79	1.07	0	-266	6313	6256	6183	6126	6053	6285	6155	60	1860	500	4460	10	1	12000000	726	5.90	0.87	12	0.07	1026.00	6935.00	7120	20221213	-15.03	5350	20230726	13.08	6780	-10.77	20230117	5350	13.08	20230726	7120	-15.03	20221213	5350	13.08	20230726	1.72	N	007370	500	60 억		128874	N	N	0	N	00	N
76	20231018	140211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-100	5	-1.61	24141810	3937	29.95	6210	6220	6090	8060	4340	6200	6132.03	1.07	0	-389	6313	6256	6183	6126	6053	6285	6155	60	1860	500	4460	10	1	12000000	732	5.95	0.88	12	0.03	1026.00	6935.00	7120	20221213	-14.33	5350	20230726	14.02	6780	-10.03	20230117	5350	14.02	20230726	7120	-14.33	20221213	5350	14.02	20230726	1.72	N	007370	500	60 억		128874	N	N	0	N	00	N
77	20231018	130210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-90	5	-1.45	23091110	3765	28.64	6210	6220	6090	8060	4340	6200	6133.10	1.07	0	-367	6313	6256	6183	6126	6053	6285	6155	60	1860	500	4460	10	1	12000000	733	5.96	0.88	12	0.03	1026.00	6935.00	7120	20221213	-14.19	5350	20230726	14.21	6780	-9.88	20230117	5350	14.21	20230726	7120	-14.19	20221213	5350	14.21	20230726	1.72	N	007370	500	60 억		128874	N	N	0	N	00	N
78	20231018	120213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-80	5	-1.29	15214610	2475	18.83	6210	6220	6110	8060	4340	6200	6147.32	1.07	0	-123	6313	6256	6183	6126	6053	6285	6155	60	1860	500	4460	10	1	12000000	734	5.96	0.88	12	0.02	1026.00	6935.00	7120	20221213	-14.04	5350	20230726	14.39	6780	-9.73	20230117	5350	14.39	20230726	7120	-14.04	20221213	5350	14.39	20230726	1.72	N	007370	500	60 억		128874	N	N	0	N	00	N
79	20231018	110213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-70	5	-1.13	13494220	2194	16.69	6210	6220	6120	8060	4340	6200	6150.51	1.07	0	-88	6313	6256	6183	6126	6053	6285	6155	60	1860	500	4460	10	1	12000000	736	5.97	0.88	12	0.02	1026.00	6935.00	7120	20221213	-13.90	5350	20230726	14.58	6780	-9.59	20230117	5350	14.58	20230726	7120	-13.90	20221213	5350	14.58	20230726	1.72	N	007370	500	60 억		128874	N	N	0	N	00	N
80	20231018	100213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-20	5	-0.32	5292650	856	6.51	6210	6220	6160	8060	4340	6200	6183.00	1.07	0	-16	6313	6256	6183	6126	6053	6285	6155	60	1860	500	4460	10	1	12000000	742	6.02	0.89	12	0.01	1026.00	6935.00	7120	20221213	-13.20	5350	20230726	15.51	6780	-8.85	20230117	5350	15.51	20230726	7120	-13.20	20221213	5350	15.51	20230726	1.72	N	007370	500	60 억		128874	N	N	0	N	00	N
81	20231018	090212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	10	2	0.16	577530	93	0.71	6210	6210	6210	8060	4340	6200	6210.00	1.07	0	0	6313	6256	6183	6126	6053	6285	6155	60	1860	500	4460	10	1	12000000	745	6.05	0.90	12	0.00	1026.00	6935.00	7120	20221213	-12.78	5350	20230726	16.07	6780	-8.41	20230117	5350	16.07	20230726	7120	-12.78	20221213	5350	16.07	20230726	1.72	N	007370	500	60 억		128874	N	N	0	N	00	N
82	20231017	160215	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6200	60	2	0.98	81114240	13143	68.15	6110	6240	6110	7980	4300	6140	6171.71	1.10	0	-2628	6400	6270	6110	5980	5820	6190	5900	60	1840	500	4420	10	1	12000000	744	6.04	0.89	12	0.11	1026.00	6935.00	7120	20221213	-12.92	5320	20221013	16.54	6780	-8.55	20230117	5350	15.89	20230726	7120	-12.92	20221213	5350	15.89	20230726	1.71	N	007370	500	60 억		131506	N	N	0	N	00	N
83	20231017	150212	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6200	60	2	0.98	75593590	12250	63.52	6110	6240	6110	7980	4300	6140	6170.95	1.10	0	-2632	6400	6270	6110	5980	5820	6190	5900	60	1840	500	4420	10	1	12000000	744	6.04	0.89	12	0.10	1026.00	6935.00	7120	20221213	-12.92	5320	20221013	16.54	6780	-8.55	20230117	5350	15.89	20230726	7120	-12.92	20221213	5350	15.89	20230726	1.71	N	007370	500	60 억		131506	N	N	0	N	00	N
84	20231017	140212	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6150	10	2	0.16	69053110	11186	58.01	6110	6240	6110	7980	4300	6140	6173.22	1.10	0	-2581	6400	6270	6110	5980	5820	6190	5900	60	1840	500	4420	10	1	12000000	738	5.99	0.89	12	0.09	1026.00	6935.00	7120	20221213	-13.62	5320	20221013	15.60	6780	-9.29	20230117	5350	14.95	20230726	7120	-13.62	20221213	5350	14.95	20230726	1.71	N	007370	500	60 억		131506	N	N	0	N	00	N
85	20231017	130212	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6170	30	2	0.49	54530660	8819	45.73	6110	6240	6110	7980	4300	6140	6183.40	1.10	0	-2091	6400	6270	6110	5980	5820	6190	5900	60	1840	500	4420	10	1	12000000	740	6.01	0.89	12	0.07	1026.00	6935.00	7120	20221213	-13.34	5320	20221013	15.98	6780	-9.00	20230117	5350	15.33	20230726	7120	-13.34	20221213	5350	15.33	20230726	1.71	N	007370	500	60 억		131506	N	N	0	N	00	N
86	20231017	120213	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6210	70	2	1.14	48894290	7903	40.98	6110	6240	6110	7980	4300	6140	6186.90	1.10	0	-2091	6400	6270	6110	5980	5820	6190	5900	60	1840	500	4420	10	1	12000000	745	6.05	0.90	12	0.07	1026.00	6935.00	7120	20221213	-12.78	5320	20221013	16.73	6780	-8.41	20230117	5350	16.07	20230726	7120	-12.78	20221213	5350	16.07	20230726	1.71	N	007370	500	60 억		131506	N	N	0	N	00	N
87	20231017	110210	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6240	100	2	1.63	30711490	4974	25.79	6110	6240	6110	7980	4300	6140	6174.52	1.10	0	-1283	6400	6270	6110	5980	5820	6190	5900	60	1840	500	4420	10	1	12000000	749	6.08	0.90	12	0.04	1026.00	6935.00	7120	20221213	-12.36	5320	20221013	17.29	6780	-7.96	20230117	5350	16.64	20230726	7120	-12.36	20221213	5350	16.64	20230726	1.71	N	007370	500	60 억		131506	N	N	0	N	00	N
88	20231017	100210	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6170	30	2	0.49	11271960	1838	9.53	6110	6170	6110	7980	4300	6140	6132.66	1.10	0	-338	6400	6270	6110	5980	5820	6190	5900	60	1840	500	4420	10	1	12000000	740	6.01	0.89	12	0.02	1026.00	6935.00	7120	20221213	-13.34	5320	20221013	15.98	6780	-9.00	20230117	5350	15.33	20230726	7120	-13.34	20221213	5350	15.33	20230726	1.71	N	007370	500	60 억		131506	N	N	0	N	00	N
89	20231017	090212	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6110	-30	5	-0.49	3226600	528	2.74	6110	6120	6110	7980	4300	6140	6110.02	1.10	0	-9	6400	6270	6110	5980	5820	6190	5900	60	1840	500	4420	10	1	12000000	733	5.96	0.88	12	0.00	1026.00	6935.00	7120	20221213	-14.19	5320	20221013	14.85	6780	-9.88	20230117	5350	14.21	20230726	7120	-14.19	20221213	5350	14.21	20230726	1.71	N	007370	500	60 억		131506	N	N	0	N	00	N
90	20231016	160210	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6140	-130	5	-2.07	117188180	19284	68.41	6240	6240	5950	8150	4390	6270	6076.96	1.09	0	828	6363	6316	6233	6186	6103	6340	6210	60	1880	500	4510	10	1	12000000	737	5.98	0.89	12	0.16	1026.00	6935.00	7120	20221213	-13.76	5320	20221013	15.41	6780	-9.44	20230117	5350	14.77	20230726	7120	-13.76	20221213	5350	14.77	20230726	1.69	N	007370	500	60 억		130681	N	N	0	N	00	N
91	20231016	150210	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6100	-170	5	-2.71	114243760	18802	66.70	6240	6240	5950	8150	4390	6270	6076.15	1.09	0	945	6363	6316	6233	6186	6103	6340	6210	60	1880	500	4510	10	1	12000000	732	5.95	0.88	12	0.16	1026.00	6935.00	7120	20221213	-14.33	5320	20221013	14.66	6780	-10.03	20230117	5350	14.02	20230726	7120	-14.33	20221213	5350	14.02	20230726	1.69	N	007370	500	60 억		130681	N	N	0	N	00	N
92	20231016	140211	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6050	-220	5	-3.51	100817950	16588	58.85	6240	6240	5950	8150	4390	6270	6077.76	1.09	0	357	6363	6316	6233	6186	6103	6340	6210	60	1880	500	4510	10	1	12000000	726	5.90	0.87	12	0.14	1026.00	6935.00	7120	20221213	-15.03	5320	20221013	13.72	6780	-10.77	20230117	5350	13.08	20230726	7120	-15.03	20221213	5350	13.08	20230726	1.69	N	007370	500	60 억		130681	N	N	0	N	00	N
93	20231016	130210	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6050	-220	5	-3.51	85250950	14023	49.75	6240	6240	5950	8150	4390	6270	6079.37	1.09	0	381	6363	6316	6233	6186	6103	6340	6210	60	1880	500	4510	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	5350	13.08	20230726	7120	-15.03	20221213	5350	13.08	20230726	1.69	N	007370	500	60 억		130681	N	N	0	N	00	N
94	20231016	120211	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6100	-170	5	-2.71	49228590	8040	28.52	6240	6240	6100	8150	4390	6270	6122.96	1.09	0	-371	6363	6316	6233	6186	6103	6340	6210	60	1880	500	4510	10	1	12000000	732	5.95	0.88	12	0.07	1026.00	6935.00	7120	20221213	-14.33	5320	20221013	14.66	6780	-10.03	20230117	5350	14.02	20230726	7120	-14.33	20221213	5350	14.02	20230726	1.69	N	007370	500	60 억		130681	N	N	0	N	00	N
95	20231016	110211	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6120	-150	5	-2.39	30238970	4928	17.48	6240	6240	6100	8150	4390	6270	6136.15	1.09	0	-356	6363	6316	6233	6186	6103	6340	6210	60	1880	500	4510	10	1	12000000	734	5.96	0.88	12	0.04	1026.00	6935.00	7120	20221213	-14.04	5320	20221013	15.04	6780	-9.73	20230117	5350	14.39	20230726	7120	-14.04	20221213	5350	14.39	20230726	1.69	N	007370	500	60 억		130681	N	N	0	N	00	N
96	20231016	100208	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6140	-130	5	-2.07	14392160	2339	8.30	6240	6240	6100	8150	4390	6270	6153.13	1.09	0	-131	6363	6316	6233	6186	6103	6340	6210	60	1880	500	4510	10	1	12000000	737	5.98	0.89	12	0.02	1026.00	6935.00	7120	20221213	-13.76	5320	20221013	15.41	6780	-9.44	20230117	5350	14.77	20230726	7120	-13.76	20221213	5350	14.77	20230726	1.69	N	007370	500	60 억		130681	N	N	0	N	00	N
97	20231016	090210	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6200	-70	5	-1.12	879680	141	0.50	6240	6240	6200	8150	4390	6270	6238.87	1.09	0	-4	6363	6316	6233	6186	6103	6340	6210	60	1880	500	4510	10	1	12000000	744	6.04	0.89	12	0.00	1026.00	6935.00	7120	20221213	-12.92	5320	20221013	16.54	6780	-8.55	20230117	5350	15.89	20230726	7120	-12.92	20221213	5350	15.89	20230726	1.69	N	007370	500	60 억		130681	N	N	0	N	00	N
98	20231012	160211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	150	2	2.46	309967140	49641	187.16	6150	6390	6140	7930	4270	6100	6244.18	1.12	0	-1133	6246	6172	6086	6012	5926	6210	6050	60	1830	500	4390	10	1	12000000	750	6.09	0.90	12	0.41	1026.00	6935.00	7120	20221213	-12.22	5320	20221013	17.48	6780	-7.82	20230117	5350	16.82	20230726	7120	-12.22	20221213	5320	17.48	20221013	1.78	N	007370	500	60 억		134641	N	N	0	N	00	N
99	20231012	150210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	130	2	2.13	302756680	48488	182.81	6150	6390	6140	7930	4270	6100	6243.95	1.12	0	-1112	6246	6172	6086	6012	5926	6210	6050	60	1830	500	4390	10	1	12000000	748	6.07	0.90	12	0.40	1026.00	6935.00	7120	20221213	-12.50	5320	20221013	17.11	6780	-8.11	20230117	5350	16.45	20230726	7120	-12.50	20221213	5320	17.11	20221013	1.78	N	007370	500	60 억		134641	N	N	0	N	00	N
100	20231012	140211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	190	2	3.11	285318540	45703	172.31	6150	6390	6140	7930	4270	6100	6242.88	1.12	0	-18	6246	6172	6086	6012	5926	6210	6050	60	1830	500	4390	10	1	12000000	755	6.13	0.91	12	0.38	1026.00	6935.00	7120	20221213	-11.66	5320	20221013	18.23	6780	-7.23	20230117	5350	17.57	20230726	7120	-11.66	20221213	5320	18.23	20221013	1.78	N	007370	500	60 억		134641	N	N	0	N	00	N
101	20231012	130211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	170	2	2.79	274392770	43958	165.73	6150	6390	6140	7930	4270	6100	6242.16	1.12	0	616	6246	6172	6086	6012	5926	6210	6050	60	1830	500	4390	10	1	12000000	752	6.11	0.90	12	0.37	1026.00	6935.00	7120	20221213	-11.94	5320	20221013	17.86	6780	-7.52	20230117	5350	17.20	20230726	7120	-11.94	20221213	5320	17.86	20221013	1.78	N	007370	500	60 억		134641	N	N	0	N	00	N
102	20231012	120213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	170	2	2.79	198087630	31780	119.82	6150	6390	6140	7930	4270	6100	6233.09	1.12	0	715	6246	6172	6086	6012	5926	6210	6050	60	1830	500	4390	10	1	12000000	752	6.11	0.90	12	0.26	1026.00	6935.00	7120	20221213	-11.94	5320	20221013	17.86	6780	-7.52	20230117	5350	17.20	20230726	7120	-11.94	20221213	5320	17.86	20221013	1.78	N	007370	500	60 억		134641	N	N	0	N	00	N
103	20231012	110213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	110	2	1.80	150376310	24148	91.04	6150	6390	6140	7930	4270	6100	6227.28	1.12	0	761	6246	6172	6086	6012	5926	6210	6050	60	1830	500	4390	10	1	12000000	745	6.05	0.90	12	0.20	1026.00	6935.00	7120	20221213	-12.78	5320	20221013	16.73	6780	-8.41	20230117	5350	16.07	20230726	7120	-12.78	20221213	5320	16.73	20221013	1.78	N	007370	500	60 억		134641	N	N	0	N	00	N
104	20231012	100212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	120	2	1.97	146978990	23601	88.98	6150	6390	6140	7930	4270	6100	6227.66	1.12	0	761	6246	6172	6086	6012	5926	6210	6050	60	1830	500	4390	10	1	12000000	746	6.06	0.90	12	0.20	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5350	16.26	20230726	7120	-12.64	20221213	5320	16.92	20221013	1.78	N	007370	500	60 억		134641	N	N	0	N	00	N
105	20231012	090214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	60	2	0.98	560140	91	0.34	6150	6160	6150	7930	4270	6100	6155.38	1.12	0	0	6246	6172	6086	6012	5926	6210	6050	60	1830	500	4390	10	1	12000000	739	6.00	0.89	12	0.00	1026.00	6935.00	7120	20221213	-13.48	5320	20221013	15.79	6780	-9.14	20230117	5350	15.14	20230726	7120	-13.48	20221213	5320	15.79	20221013	1.78	N	007370	500	60 억		134641	N	N	0	N	00	N
106	20231011	160212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-10	5	-0.16	161635340	26506	72.16	6060	6160	6000	7940	4280	6110	6098.05	1.10	0	3212	6336	6222	6136	6022	5936	6280	6080	60	1830	500	4390	10	1	12000000	732	5.95	0.88	12	0.22	1026.00	6935.00	7120	20221213	-14.33	5320	20221013	14.66	6780	-10.03	20230117	5350	14.02	20230726	7120	-14.33	20221213	5320	14.66	20221013	1.73	N	007370	500	60 억		131414	N	N	0	N	00	N
107	20231011	150210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	30	2	0.49	121713320	19972	54.38	6060	6160	6000	7940	4280	6110	6094.17	1.10	0	3572	6336	6222	6136	6022	5936	6280	6080	60	1830	500	4390	10	1	12000000	737	5.98	0.89	12	0.17	1026.00	6935.00	7120	20221213	-13.76	5320	20221013	15.41	6780	-9.44	20230117	5350	14.77	20230726	7120	-13.76	20221213	5320	15.41	20221013	1.73	N	007370	500	60 억		131414	N	N	0	N	00	N
108	20231011	140212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	0	3	0.00	109226920	17940	48.84	6060	6140	6000	7940	4280	6110	6088.41	1.10	0	3229	6336	6222	6136	6022	5936	6280	6080	60	1830	500	4390	10	1	12000000	733	5.96	0.88	12	0.15	1026.00	6935.00	7120	20221213	-14.19	5320	20221013	14.85	6780	-9.88	20230117	5350	14.21	20230726	7120	-14.19	20221213	5320	14.85	20221013	1.73	N	007370	500	60 억		131414	N	N	0	N	00	N
109	20231011	130210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	10	2	0.16	92452910	15198	41.38	6060	6140	6000	7940	4280	6110	6083.16	1.10	0	2401	6336	6222	6136	6022	5936	6280	6080	60	1830	500	4390	10	1	12000000	734	5.96	0.88	12	0.13	1026.00	6935.00	7120	20221213	-14.04	5320	20221013	15.04	6780	-9.73	20230117	5350	14.39	20230726	7120	-14.04	20221213	5320	15.04	20221013	1.73	N	007370	500	60 억		131414	N	N	0	N	00	N
110	20231011	120213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	0	3	0.00	83919830	13805	37.59	6060	6140	6000	7940	4280	6110	6078.85	1.10	0	2284	6336	6222	6136	6022	5936	6280	6080	60	1830	500	4390	10	1	12000000	733	5.96	0.88	12	0.12	1026.00	6935.00	7120	20221213	-14.19	5320	20221013	14.85	6780	-9.88	20230117	5350	14.21	20230726	7120	-14.19	20221213	5320	14.85	20221013	1.73	N	007370	500	60 억		131414	N	N	0	N	00	N
111	20231011	110212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	0	3	0.00	79417530	13069	35.58	6060	6140	6000	7940	4280	6110	6076.69	1.10	0	2283	6336	6222	6136	6022	5936	6280	6080	60	1830	500	4390	10	1	12000000	733	5.96	0.88	12	0.11	1026.00	6935.00	7120	20221213	-14.19	5320	20221013	14.85	6780	-9.88	20230117	5350	14.21	20230726	7120	-14.19	20221213	5320	14.85	20221013	1.73	N	007370	500	60 억		131414	N	N	0	N	00	N
112	20231011	100210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	30	2	0.49	64092070	10564	28.76	6060	6140	6000	7940	4280	6110	6066.86	1.10	0	2315	6336	6222	6136	6022	5936	6280	6080	60	1830	500	4390	10	1	12000000	737	5.98	0.89	12	0.09	1026.00	6935.00	7120	20221213	-13.76	5320	20221013	15.41	6780	-9.44	20230117	5350	14.77	20230726	7120	-13.76	20221213	5320	15.41	20221013	1.73	N	007370	500	60 억		131414	N	N	0	N	00	N
113	20231011	090211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-60	5	-0.98	9314860	1537	4.18	6060	6060	6050	7940	4280	6110	6059.09	1.10	0	1	6336	6222	6136	6022	5936	6280	6080	60	1830	500	4390	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	5350	13.08	20230726	7120	-15.03	20221213	5320	13.72	20221013	1.73	N	007370	500	60 억		131414	N	N	0	N	00	N
114	20231010	160210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	30	2	0.49	224117770	36554	54.78	6100	6250	6050	7900	4260	6080	6131.23	1.11	0	-1217	6346	6212	6096	5962	5846	6280	6030	60	1820	500	4370	10	1	12000000	733	5.96	0.88	12	0.30	1026.00	6935.00	7120	20221213	-14.19	5320	20221013	14.85	6780	-9.88	20230117	5350	14.21	20230726	7120	-14.19	20221213	5320	14.85	20221013	1.75	N	007370	500	60 억		132650	N	N	0	N	00	N
115	20231010	150210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	0	3	0.00	214447700	34967	52.40	6100	6250	6050	7900	4260	6080	6132.86	1.11	0	-679	6346	6212	6096	5962	5846	6280	6030	60	1820	500	4370	10	1	12000000	730	5.93	0.88	12	0.29	1026.00	6935.00	7120	20221213	-14.61	5320	20221013	14.29	6780	-10.32	20230117	5350	13.64	20230726	7120	-14.61	20221213	5320	14.29	20221013	1.75	N	007370	500	60 억		132650	N	N	0	N	00	N
116	20231010	140210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	0	3	0.00	184448920	30025	44.99	6100	6250	6070	7900	4260	6080	6143.18	1.11	0	-779	6346	6212	6096	5962	5846	6280	6030	60	1820	500	4370	10	1	12000000	730	5.93	0.88	12	0.25	1026.00	6935.00	7120	20221213	-14.61	5320	20221013	14.29	6780	-10.32	20230117	5350	13.64	20230726	7120	-14.61	20221213	5320	14.29	20221013	1.75	N	007370	500	60 억		132650	N	N	0	N	00	N
117	20231010	130209	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	50	2	0.82	161412490	26246	39.33	6100	6250	6080	7900	4260	6080	6149.98	1.11	0	352	6346	6212	6096	5962	5846	6280	6030	60	1820	500	4370	10	1	12000000	736	5.97	0.88	12	0.22	1026.00	6935.00	7120	20221213	-13.90	5320	20221013	15.23	6780	-9.59	20230117	5350	14.58	20230726	7120	-13.90	20221213	5320	15.23	20221013	1.75	N	007370	500	60 억		132650	N	N	0	N	00	N
118	20231010	120209	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	70	2	1.15	155329910	25256	37.85	6100	6250	6080	7900	4260	6080	6150.22	1.11	0	471	6346	6212	6096	5962	5846	6280	6030	60	1820	500	4370	10	1	12000000	738	5.99	0.89	12	0.21	1026.00	6935.00	7120	20221213	-13.62	5320	20221013	15.60	6780	-9.29	20230117	5350	14.95	20230726	7120	-13.62	20221213	5320	15.60	20221013	1.75	N	007370	500	60 억		132650	N	N	0	N	00	N
119	20231010	110206	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	100	2	1.64	113107810	18394	27.56	6100	6250	6080	7900	4260	6080	6149.17	1.11	0	1224	6346	6212	6096	5962	5846	6280	6030	60	1820	500	4370	10	1	12000000	742	6.02	0.89	12	0.15	1026.00	6935.00	7120	20221213	-13.20	5320	20221013	16.17	6780	-8.85	20230117	5350	15.51	20230726	7120	-13.20	20221213	5320	16.17	20221013	1.75	N	007370	500	60 억		132650	N	N	0	N	00	N
120	20231010	100208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	100	2	1.64	93598120	15231	22.82	6100	6250	6080	7900	4260	6080	6145.24	1.11	0	1551	6346	6212	6096	5962	5846	6280	6030	60	1820	500	4370	10	1	12000000	742	6.02	0.89	12	0.13	1026.00	6935.00	7120	20221213	-13.20	5320	20221013	16.17	6780	-8.85	20230117	5350	15.51	20230726	7120	-13.20	20221213	5320	16.17	20221013	1.75	N	007370	500	60 억		132650	N	N	0	N	00	N
121	20231010	090209	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	20	2	0.33	23252680	3811	5.71	6100	6120	6100	7900	4260	6080	6101.46	1.11	0	389	6346	6212	6096	5962	5846	6280	6030	60	1820	500	4370	10	1	12000000	732	5.95	0.88	12	0.03	1026.00	6935.00	7120	20221213	-14.33	5320	20221013	14.66	6780	-10.03	20230117	5350	14.02	20230726	7120	-14.33	20221213	5320	14.66	20221013	1.75	N	007370	500	60 억		132650	N	N	0	N	00	N
122	20231006	160209	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	50	2	0.83	407629810	66689	380.02	6030	6230	5980	7830	4230	6030	6112.40	1.03	0	8750	6123	6076	5983	5936	5843	6100	5960	60	1800	500	4340	10	1	12000000	730	5.93	0.88	12	0.56	1026.00	6935.00	7120	20221213	-14.61	5320	20221013	14.29	6780	-10.32	20230117	5350	13.64	20230726	7120	-14.61	20221213	5320	14.29	20221013	1.75	N	007370	500	60 억		123931	N	N	0	N	00	N
123	20231006	150206	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	120	2	1.99	339712200	55544	316.51	6030	6230	5980	7830	4230	6030	6116.09	1.03	0	8037	6123	6076	5983	5936	5843	6100	5960	60	1800	500	4340	10	1	12000000	738	5.99	0.89	12	0.46	1026.00	6935.00	7120	20221213	-13.62	5320	20221013	15.60	6780	-9.29	20230117	5350	14.95	20230726	7120	-13.62	20221213	5320	15.60	20221013	1.75	N	007370	500	60 억		123931	N	N	0	N	00	N
124	20231006	140207	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	120	2	1.99	305709030	50000	284.92	6030	6230	5980	7830	4230	6030	6114.18	1.03	0	7606	6123	6076	5983	5936	5843	6100	5960	60	1800	500	4340	10	1	12000000	738	5.99	0.89	12	0.42	1026.00	6935.00	7120	20221213	-13.62	5320	20221013	15.60	6780	-9.29	20230117	5350	14.95	20230726	7120	-13.62	20221213	5320	15.60	20221013	1.75	N	007370	500	60 억		123931	N	N	0	N	00	N
125	20231006	130206	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	150	2	2.49	292397660	47842	272.62	6030	6230	5980	7830	4230	6030	6111.74	1.03	0	7622	6123	6076	5983	5936	5843	6100	5960	60	1800	500	4340	10	1	12000000	742	6.02	0.89	12	0.40	1026.00	6935.00	7120	20221213	-13.20	5320	20221013	16.17	6780	-8.85	20230117	5350	15.51	20230726	7120	-13.20	20221213	5320	16.17	20221013	1.75	N	007370	500	60 억		123931	N	N	0	N	00	N
126	20231006	120205	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	70	2	1.16	172815840	28467	162.21	6030	6120	5980	7830	4230	6030	6070.74	1.03	0	6085	6123	6076	5983	5936	5843	6100	5960	60	1800	500	4340	10	1	12000000	732	5.95	0.88	12	0.24	1026.00	6935.00	7120	20221213	-14.33	5320	20221013	14.66	6780	-10.03	20230117	5350	14.02	20230726	7120	-14.33	20221213	5320	14.66	20221013	1.75	N	007370	500	60 억		123931	N	N	0	N	00	N
127	20231006	110203	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	50	2	0.83	79002320	13054	74.39	6030	6080	5980	7830	4230	6030	6051.96	1.03	0	2316	6123	6076	5983	5936	5843	6100	5960	60	1800	500	4340	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	5350	13.64	20230726	7120	-14.61	20221213	5320	14.29	20221013	1.75	N	007370	500	60 억		123931	N	N	0	N	00	N
128	20231006	100206	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	20	2	0.33	42043990	6963	39.68	6030	6050	5980	7830	4230	6030	6038.20	1.03	0	1185	6123	6076	5983	5936	5843	6100	5960	60	1800	500	4340	10	1	12000000	726	5.90	0.87	12	0.06	1026.00	6935.00	7120	20221213	-15.03	5320	20221013	13.72	6780	-10.77	20230117	5350	13.08	20230726	7120	-15.03	20221213	5320	13.72	20221013	1.75	N	007370	500	60 억		123931	N	N	0	N	00	N
129	20231006	090202	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-50	5	-0.83	4787200	795	4.53	6030	6030	5980	7830	4230	6030	6021.64	1.03	0	0	6123	6076	5983	5936	5843	6100	5960	60	1800	500	4340	10	1	12000000	718	5.83	0.86	12	0.01	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	1.75	N	007370	500	60 억		123931	N	N	0	N	00	N