KissMeData/007370/price/prices-20230801.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	20230831	160228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-110	5	-1.82	90093390	15071	128.07	6020	6030	5930	7850	4230	6040	5976.24	0.98	0	-325	6120	6080	6030	5990	5940	6085	5995	60	1810	500	4220	10	1	12000000	712	5.78	0.86	12	0.13	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	1.72	N	007370	500	60 억		117578	N	N	0	N	00	N
3	20230831	150254	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-80	5	-1.32	78538680	13124	111.52	6020	6030	5940	7850	4230	6040	5982.61	0.98	0	-57	6120	6080	6030	5990	5940	6085	5995	60	1810	500	4220	10	1	12000000	715	5.81	0.86	12	0.11	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	1.72	N	007370	500	60 억		117578	N	N	0	N	00	N
4	20230831	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-60	5	-0.99	67392140	11249	95.59	6020	6030	5940	7850	4230	6040	5989.14	0.98	0	-369	6120	6080	6030	5990	5940	6085	5995	60	1810	500	4220	10	1	12000000	718	5.83	0.86	12	0.09	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	1.72	N	007370	500	60 억		117578	N	N	0	N	00	N
5	20230831	130300	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-50	5	-0.83	55263170	9214	78.30	6020	6030	5950	7850	4230	6040	5995.82	0.98	0	-246	6120	6080	6030	5990	5940	6085	5995	60	1810	500	4220	10	1	12000000	719	5.84	0.86	12	0.08	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	1.72	N	007370	500	60 억		117578	N	N	0	N	00	N
6	20230831	120302	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-60	5	-0.99	52609170	8771	74.53	6020	6030	5950	7850	4230	6040	5996.08	0.98	0	-246	6120	6080	6030	5990	5940	6085	5995	60	1810	500	4220	10	1	12000000	718	5.83	0.86	12	0.07	1026.00	6935.00	7120	20221213	-16.01	5320	20221013	12.41	6780	-11.80	20230117	5350	11.78	20230726	7120	-16.01	20221213	5320	12.41	20221013	1.72	N	007370	500	60 억		117578	N	N	0	N	00	N
7	20230831	110402	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-50	5	-0.83	30015210	5004	42.52	6020	6030	5950	7850	4230	6040	5994.62	0.98	0	3	6120	6080	6030	5990	5940	6085	5995	60	1810	500	4220	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	1.72	N	007370	500	60 억		117578	N	N	0	N	00	N
8	20230831	100327	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-60	5	-0.99	22892580	3818	32.44	6020	6030	5950	7850	4230	6040	5990.81	0.98	0	445	6120	6080	6030	5990	5940	6085	5995	60	1810	500	4220	10	1	12000000	718	5.83	0.86	12	0.03	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	1.72	N	007370	500	60 억		117578	N	N	0	N	00	N
9	20230831	090243	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-20	5	-0.33	3650100	605	5.14	6020	6020	6020	7850	4230	6040	6020.00	0.98	0	0	6120	6080	6030	5990	5940	6085	5995	60	1810	500	4220	10	1	12000000	722	5.87	0.87	12	0.01	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	1.72	N	007370	500	60 억		117578	N	N	0	N	00	N
10	20230830	160229	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	0	3	0.00	70701130	11768	100.67	6040	6070	5980	7850	4230	6040	6007.89	0.99	0	-718	6133	6086	6033	5986	5933	6110	6010	60	1810	500	4220	10	1	12000000	725	5.89	0.87	12	0.10	1026.00	6935.00	7120	20221213	-15.17	5320	20221013	13.53	6780	-10.91	20230117	5350	12.90	20230726	7120	-15.17	20221213	5320	13.53	20221013	1.80	N	007370	500	60 억		118296	N	N	0	N	00	N
11	20230830	150251	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-50	5	-0.83	67918190	11305	96.71	6040	6070	5980	7850	4230	6040	6007.78	0.99	0	-718	6133	6086	6033	5986	5933	6110	6010	60	1810	500	4220	10	1	12000000	719	5.84	0.86	12	0.09	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	1.80	N	007370	500	60 억		118296	N	N	0	N	00	N
12	20230830	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-50	5	-0.83	63775090	10614	90.80	6040	6070	5980	7850	4230	6040	6008.56	0.99	0	-886	6133	6086	6033	5986	5933	6110	6010	60	1810	500	4220	10	1	12000000	719	5.84	0.86	12	0.09	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	1.80	N	007370	500	60 억		118296	N	N	0	N	00	N
13	20230830	130253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-20	5	-0.33	56379400	9384	80.27	6040	6070	5980	7850	4230	6040	6008.01	0.99	0	-744	6133	6086	6033	5986	5933	6110	6010	60	1810	500	4220	10	1	12000000	722	5.87	0.87	12	0.08	1026.00	6935.00	7120	20221213	-15.45	5320	20221013	13.16	6780	-11.21	20230117	5350	12.52	20230726	7120	-15.45	20221213	5320	13.16	20221013	1.80	N	007370	500	60 억		118296	N	N	0	N	00	N
14	20230830	120259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-40	5	-0.66	49862590	8298	70.98	6040	6070	5980	7850	4230	6040	6008.96	0.99	0	-742	6133	6086	6033	5986	5933	6110	6010	60	1810	500	4220	10	1	12000000	720	5.85	0.87	12	0.07	1026.00	6935.00	7120	20221213	-15.73	5320	20221013	12.78	6780	-11.50	20230117	5350	12.15	20230726	7120	-15.73	20221213	5320	12.78	20221013	1.80	N	007370	500	60 억		118296	N	N	0	N	00	N
15	20230830	110354	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-10	5	-0.17	21252410	3525	30.15	6040	6070	6000	7850	4230	6040	6029.03	0.99	0	-196	6133	6086	6033	5986	5933	6110	6010	60	1810	500	4220	10	1	12000000	724	5.88	0.87	12	0.03	1026.00	6935.00	7120	20221213	-15.31	5320	20221013	13.35	6780	-11.06	20230117	5350	12.71	20230726	7120	-15.31	20221213	5320	13.35	20221013	1.80	N	007370	500	60 억		118296	N	N	0	N	00	N
16	20230830	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	20	2	0.33	14615160	2424	20.74	6040	6060	6010	7850	4230	6040	6029.32	0.99	0	-36	6133	6086	6033	5986	5933	6110	6010	60	1810	500	4220	10	1	12000000	727	5.91	0.87	12	0.02	1026.00	6935.00	7120	20221213	-14.89	5320	20221013	13.91	6780	-10.62	20230117	5350	13.27	20230726	7120	-14.89	20221213	5320	13.91	20221013	1.80	N	007370	500	60 억		118296	N	N	0	N	00	N
17	20230830	090240	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	0	3	0.00	1087200	180	1.54	6040	6040	6040	7850	4230	6040	6040.00	0.99	0	0	6133	6086	6033	5986	5933	6110	6010	60	1810	500	4220	10	1	12000000	725	5.89	0.87	12	0.00	1026.00	6935.00	7120	20221213	-15.17	5320	20221013	13.53	6780	-10.91	20230117	5350	12.90	20230726	7120	-15.17	20221213	5320	13.53	20221013	1.80	N	007370	500	60 억		118296	N	N	0	N	00	N
18	20230829	160226	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-10	5	-0.17	70155400	11660	36.99	6030	6080	5980	7860	4240	6050	6016.76	0.99	0	-448	6123	6086	6023	5986	5923	6105	6005	60	1810	500	4230	10	1	12000000	725	5.89	0.87	12	0.10	1026.00	6935.00	7120	20221213	-15.17	5320	20221013	13.53	6780	-10.91	20230117	5350	12.90	20230726	7120	-15.17	20221213	5320	13.53	20221013	1.79	N	007370	500	60 억		118682	N	N	0	N	00	N
19	20230829	150252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-10	5	-0.17	61893400	10291	32.65	6030	6080	5980	7860	4240	6050	6014.32	0.99	0	206	6123	6086	6023	5986	5923	6105	6005	60	1810	500	4230	10	1	12000000	725	5.89	0.87	12	0.09	1026.00	6935.00	7120	20221213	-15.17	5320	20221013	13.53	6780	-10.91	20230117	5350	12.90	20230726	7120	-15.17	20221213	5320	13.53	20221013	1.79	N	007370	500	60 억		118682	N	N	0	N	00	N
20	20230829	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-20	5	-0.33	57216060	9517	30.19	6030	6080	5980	7860	4240	6050	6011.98	0.99	0	301	6123	6086	6023	5986	5923	6105	6005	60	1810	500	4230	10	1	12000000	724	5.88	0.87	12	0.08	1026.00	6935.00	7120	20221213	-15.31	5320	20221013	13.35	6780	-11.06	20230117	5350	12.71	20230726	7120	-15.31	20221213	5320	13.35	20221013	1.79	N	007370	500	60 억		118682	N	N	0	N	00	N
21	20230829	130257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-30	5	-0.50	54777160	9112	28.91	6030	6080	5980	7860	4240	6050	6011.54	0.99	0	362	6123	6086	6023	5986	5923	6105	6005	60	1810	500	4230	10	1	12000000	722	5.87	0.87	12	0.08	1026.00	6935.00	7120	20221213	-15.45	5320	20221013	13.16	6780	-11.21	20230117	5350	12.52	20230726	7120	-15.45	20221213	5320	13.16	20221013	1.79	N	007370	500	60 억		118682	N	N	0	N	00	N
22	20230829	120300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	0	3	0.00	39504000	6575	20.86	6030	6080	5980	7860	4240	6050	6008.21	0.99	0	337	6123	6086	6023	5986	5923	6105	6005	60	1810	500	4230	10	1	12000000	726	5.90	0.87	12	0.05	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	1.79	N	007370	500	60 억		118682	N	N	0	N	00	N
23	20230829	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	0	3	0.00	34903590	5811	18.44	6030	6080	5980	7860	4240	6050	6006.47	0.99	0	268	6123	6086	6023	5986	5923	6105	6005	60	1810	500	4230	10	1	12000000	726	5.90	0.87	12	0.05	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	1.79	N	007370	500	60 억		118682	N	N	0	N	00	N
24	20230829	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-20	5	-0.33	24847310	4141	13.14	6030	6080	5980	7860	4240	6050	6000.32	0.99	0	204	6123	6086	6023	5986	5923	6105	6005	60	1810	500	4230	10	1	12000000	724	5.88	0.87	12	0.03	1026.00	6935.00	7120	20221213	-15.31	5320	20221013	13.35	6780	-11.06	20230117	5350	12.71	20230726	7120	-15.31	20221213	5320	13.35	20221013	1.79	N	007370	500	60 억		118682	N	N	0	N	00	N
25	20230829	090221	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-20	5	-0.33	428130	71	0.23	6030	6030	6030	7860	4240	6050	6030.00	0.99	0	30	6123	6086	6023	5986	5923	6105	6005	60	1810	500	4230	10	1	12000000	724	5.88	0.87	12	0.00	1026.00	6935.00	7120	20221213	-15.31	5320	20221013	13.35	6780	-11.06	20230117	5350	12.71	20230726	7120	-15.31	20221213	5320	13.35	20221013	1.79	N	007370	500	60 억		118682	N	N	0	N	00	N
26	20230828	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	0	3	0.00	189292040	31479	44.15	6040	6060	5960	7860	4240	6050	6013.23	1.01	0	-3078	6256	6152	5976	5872	5696	6205	5925	60	1810	500	4230	10	1	12000000	726	5.90	0.87	12	0.26	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	1.78	N	007370	500	60 억		121751	N	N	0	N	00	N
27	20230828	150223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-30	5	-0.50	132955460	22154	31.07	6040	6060	5960	7860	4240	6050	6001.33	1.01	0	-3089	6256	6152	5976	5872	5696	6205	5925	60	1810	500	4230	10	1	12000000	722	5.87	0.87	12	0.18	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	1.78	N	007370	500	60 억		121751	N	N	0	N	00	N
28	20230828	140224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-70	5	-1.16	107733540	17950	25.18	6040	6050	5960	7860	4240	6050	6001.75	1.01	0	-2253	6256	6152	5976	5872	5696	6205	5925	60	1810	500	4230	10	1	12000000	718	5.83	0.86	12	0.15	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	1.78	N	007370	500	60 억		121751	N	N	0	N	00	N
29	20230828	130227	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	0	3	0.00	75222280	12529	17.57	6040	6050	5960	7860	4240	6050	6003.69	1.01	0	-2316	6256	6152	5976	5872	5696	6205	5925	60	1810	500	4230	10	1	12000000	726	5.90	0.87	12	0.10	1026.00	6935.00	7120	20221213	-15.03	5320	20221013	13.72	6780	-10.77	20230117	5350	13.08	20230726	7120	-15.03	20221213	5320	13.72	20221013	1.78	N	007370	500	60 억		121751	N	N	0	N	00	N
30	20230828	120224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-40	5	-0.66	58807490	9810	13.76	6040	6040	5960	7860	4240	6050	5994.40	1.01	0	-1998	6256	6152	5976	5872	5696	6205	5925	60	1810	500	4230	10	1	12000000	721	5.86	0.87	12	0.08	1026.00	6935.00	7120	20221213	-15.59	5320	20221013	12.97	6780	-11.36	20230117	5350	12.34	20230726	7120	-15.59	20221213	5320	12.97	20221013	1.78	N	007370	500	60 억		121751	N	N	0	N	00	N
31	20230828	110223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-60	5	-0.99	49154880	8200	11.50	6040	6040	5960	7860	4240	6050	5994.20	1.01	0	-1791	6256	6152	5976	5872	5696	6205	5925	60	1810	500	4230	10	1	12000000	719	5.84	0.86	12	0.07	1026.00	6935.00	7120	20221213	-15.87	5320	20221013	12.59	6780	-11.65	20230117	5350	11.96	20230726	7120	-15.87	20221213	5320	12.59	20221013	1.78	N	007370	500	60 억		121751	N	N	0	N	00	N
32	20230828	100220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-60	5	-0.99	31786900	5308	7.44	6040	6040	5960	7860	4240	6050	5987.99	1.01	0	-571	6256	6152	5976	5872	5696	6205	5925	60	1810	500	4230	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	1.78	N	007370	500	60 억		121751	N	N	0	N	00	N
33	20230828	090224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-70	5	-1.16	21529110	3598	5.05	6040	6040	5960	7860	4240	6050	5982.83	1.01	0	83	6256	6152	5976	5872	5696	6205	5925	60	1810	500	4230	10	1	12000000	718	5.83	0.86	12	0.03	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	1.78	N	007370	500	60 억		121751	N	N	0	N	00	N
34	20230825	160223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	110	2	1.85	421445000	71134	380.60	5910	6080	5800	7720	4160	5940	5924.58	1.03	0	-1829	6026	5982	5936	5892	5846	6005	5915	60	1780	500	4150	10	1	12000000	726	5.90	0.87	12	0.59	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	1.78	N	007370	500	60 억		124040	N	N	0	N	00	N
35	20230825	150223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-30	5	-0.51	349987910	59215	316.83	5910	6080	5800	7720	4160	5940	5910.46	1.03	0	1648	6026	5982	5936	5892	5846	6005	5915	60	1780	500	4150	10	1	12000000	709	5.76	0.85	12	0.49	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	1.78	N	007370	500	60 억		124040	N	N	0	N	00	N
36	20230825	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-60	5	-1.01	146439900	24898	133.22	5910	5970	5840	7720	4160	5940	5881.59	1.03	0	2508	6026	5982	5936	5892	5846	6005	5915	60	1780	500	4150	10	1	12000000	706	5.73	0.85	12	0.21	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	1.78	N	007370	500	60 억		124040	N	N	0	N	00	N
37	20230825	130223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-50	5	-0.84	122009190	20727	110.90	5910	5970	5840	7720	4160	5940	5886.49	1.03	0	2297	6026	5982	5936	5892	5846	6005	5915	60	1780	500	4150	10	1	12000000	707	5.74	0.85	12	0.17	1026.00	6935.00	7120	20221213	-17.28	5320	20221013	10.71	6780	-13.13	20230117	5350	10.09	20230726	7120	-17.28	20221213	5320	10.71	20221013	1.78	N	007370	500	60 억		124040	N	N	0	N	00	N
38	20230825	120223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-50	5	-0.84	106835390	18146	97.09	5910	5970	5840	7720	4160	5940	5887.54	1.03	0	2254	6026	5982	5936	5892	5846	6005	5915	60	1780	500	4150	10	1	12000000	707	5.74	0.85	12	0.15	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	1.78	N	007370	500	60 억		124040	N	N	0	N	00	N
39	20230825	110223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-30	5	-0.51	80906790	13729	73.46	5910	5970	5840	7720	4160	5940	5893.13	1.03	0	1699	6026	5982	5936	5892	5846	6005	5915	60	1780	500	4150	10	1	12000000	709	5.76	0.85	12	0.11	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	1.78	N	007370	500	60 억		124040	N	N	0	N	00	N
40	20230825	100223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-50	5	-0.84	60428350	10267	54.93	5910	5970	5840	7720	4160	5940	5885.69	1.03	0	2652	6026	5982	5936	5892	5846	6005	5915	60	1780	500	4150	10	1	12000000	707	5.74	0.85	12	0.09	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	1.78	N	007370	500	60 억		124040	N	N	0	N	00	N
41	20230825	090224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-20	5	-0.34	5957290	1008	5.39	5910	5920	5910	7720	4160	5940	5910.01	1.03	0	-1	6026	5982	5936	5892	5846	6005	5915	60	1780	500	4150	10	1	12000000	710	5.77	0.85	12	0.01	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	1.78	N	007370	500	60 억		124040	N	N	0	N	00	N
42	20230824	160221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	20	2	0.34	110828580	18690	324.93	5920	5980	5890	7690	4150	5920	5929.89	1.03	0	912	5966	5942	5916	5892	5866	5945	5895	60	1770	500	4140	10	1	12000000	713	5.79	0.86	12	0.16	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	1.81	N	007370	500	60 억		123192	N	N	0	N	00	N
43	20230824	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	10	2	0.17	108063560	18224	316.83	5920	5980	5890	7690	4150	5920	5929.80	1.03	0	848	5966	5942	5916	5892	5866	5945	5895	60	1770	500	4140	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	1.81	N	007370	500	60 억		123192	N	N	0	N	00	N
44	20230824	140221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	20	2	0.34	101343800	17087	297.06	5920	5980	5890	7690	4150	5920	5931.12	1.03	0	371	5966	5942	5916	5892	5866	5945	5895	60	1770	500	4140	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	1.81	N	007370	500	60 억		123192	N	N	0	N	00	N
45	20230824	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	30	2	0.51	101178020	17059	296.58	5920	5980	5890	7690	4150	5920	5931.14	1.03	0	359	5966	5942	5916	5892	5866	5945	5895	60	1770	500	4140	10	1	12000000	714	5.80	0.86	12	0.14	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	1.81	N	007370	500	60 억		123192	N	N	0	N	00	N
46	20230824	120224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	10	2	0.17	93364060	15742	273.68	5920	5980	5890	7690	4150	5920	5930.97	1.03	0	358	5966	5942	5916	5892	5866	5945	5895	60	1770	500	4140	10	1	12000000	712	5.78	0.86	12	0.13	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	1.81	N	007370	500	60 억		123192	N	N	0	N	00	N
47	20230824	110221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	0	3	0.00	62737730	10557	183.54	5920	5980	5900	7690	4150	5920	5943.00	1.03	0	-778	5966	5942	5916	5892	5866	5945	5895	60	1770	500	4140	10	1	12000000	710	5.77	0.85	12	0.09	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	1.81	N	007370	500	60 억		123192	N	N	0	N	00	N
48	20230824	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	20	2	0.34	39773810	6678	116.10	5920	5980	5920	7690	4150	5920	5956.55	1.03	0	-271	5966	5942	5916	5892	5866	5945	5895	60	1770	500	4140	10	1	12000000	713	5.79	0.86	12	0.06	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	1.81	N	007370	500	60 억		123192	N	N	0	N	00	N
49	20230824	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	10	2	0.17	7600710	1283	22.31	5920	5940	5920	7690	4150	5920	5924.56	1.03	0	359	5966	5942	5916	5892	5866	5945	5895	60	1770	500	4140	10	1	12000000	712	5.78	0.86	12	0.01	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	1.81	N	007370	500	60 억		123192	N	N	0	N	00	N
50	20230823	160220	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	20	2	0.34	33981180	5752	27.11	5920	5940	5890	7670	4130	5900	5907.71	1.02	0	376	6046	5972	5906	5832	5766	5940	5800	60	1770	500	4130	10	1	12000000	710	5.77	0.85	12	0.05	1026.00	6935.00	7120	20221213	-16.85	5320	20221013	11.28	6780	-12.68	20230117	5350	10.65	20230726	7120	-16.85	20221213	5320	11.28	20221013	1.81	N	007370	500	60 억		122816	N	N	0	N	00	N
51	20230823	150221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5890	-10	5	-0.17	29931670	5066	23.88	5920	5940	5890	7670	4130	5900	5908.34	1.02	0	572	6046	5972	5906	5832	5766	5940	5800	60	1770	500	4130	10	1	12000000	707	5.74	0.85	12	0.04	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	1.81	N	007370	500	60 억		122816	N	N	0	N	00	N
52	20230823	140222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	20	2	0.34	23849480	4035	19.02	5920	5940	5890	7670	4130	5900	5910.65	1.02	0	597	6046	5972	5906	5832	5766	5940	5800	60	1770	500	4130	10	1	12000000	710	5.77	0.85	12	0.03	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	1.81	N	007370	500	60 억		122816	N	N	0	N	00	N
53	20230823	130221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	20	2	0.34	17427960	2946	13.89	5920	5940	5900	7670	4130	5900	5915.80	1.02	0	476	6046	5972	5906	5832	5766	5940	5800	60	1770	500	4130	10	1	12000000	710	5.77	0.85	12	0.02	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	1.81	N	007370	500	60 억		122816	N	N	0	N	00	N
54	20230823	120221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	20	2	0.34	16575060	2802	13.21	5920	5940	5900	7670	4130	5900	5915.44	1.02	0	476	6046	5972	5906	5832	5766	5940	5800	60	1770	500	4130	10	1	12000000	710	5.77	0.85	12	0.02	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	1.81	N	007370	500	60 억		122816	N	N	0	N	00	N
55	20230823	110221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	20	2	0.34	16285440	2753	12.98	5920	5940	5900	7670	4130	5900	5915.52	1.02	0	476	6046	5972	5906	5832	5766	5940	5800	60	1770	500	4130	10	1	12000000	710	5.77	0.85	12	0.02	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	1.81	N	007370	500	60 억		122816	N	N	0	N	00	N
56	20230823	100222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	20	2	0.34	7988480	1350	6.36	5920	5930	5900	7670	4130	5900	5917.39	1.02	0	138	6046	5972	5906	5832	5766	5940	5800	60	1770	500	4130	10	1	12000000	710	5.77	0.85	12	0.01	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	1.81	N	007370	500	60 억		122816	N	N	0	N	00	N
57	20230823	090223	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	20	2	0.34	526820	89	0.42	5920	5920	5910	7670	4130	5900	5919.33	1.02	0	-6	6046	5972	5906	5832	5766	5940	5800	60	1770	500	4130	10	1	12000000	710	5.77	0.85	12	0.00	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	1.81	N	007370	500	60 억		122816	N	N	0	N	00	N
58	20230822	160221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5900	-50	5	-0.84	125436820	21214	83.46	5950	5980	5840	7730	4170	5950	5912.93	1.02	0	613	6063	6006	5893	5836	5723	6035	5865	60	1780	500	4160	10	1	12000000	708	5.75	0.85	12	0.18	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	1.87	N	007370	500	60 억		122203	N	N	0	N	00	N
59	20230822	150221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5900	-50	5	-0.84	113518750	19194	75.51	5950	5980	5840	7730	4170	5950	5914.28	1.02	0	1288	6063	6006	5893	5836	5723	6035	5865	60	1780	500	4160	10	1	12000000	708	5.75	0.85	12	0.16	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	1.87	N	007370	500	60 억		122203	N	N	0	N	00	N
60	20230822	140222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5940	-10	5	-0.17	107168660	18118	71.28	5950	5980	5840	7730	4170	5950	5915.04	1.02	0	1505	6063	6006	5893	5836	5723	6035	5865	60	1780	500	4160	10	1	12000000	713	5.79	0.86	12	0.15	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	1.87	N	007370	500	60 억		122203	N	N	0	N	00	N
61	20230822	130219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5910	-40	5	-0.67	106613510	18024	70.91	5950	5980	5840	7730	4170	5950	5915.09	1.02	0	1518	6063	6006	5893	5836	5723	6035	5865	60	1780	500	4160	10	1	12000000	709	5.76	0.85	12	0.15	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	1.87	N	007370	500	60 억		122203	N	N	0	N	00	N
62	20230822	120218	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5930	-20	5	-0.34	104167090	17611	69.29	5950	5980	5840	7730	4170	5950	5914.89	1.02	0	1499	6063	6006	5893	5836	5723	6035	5865	60	1780	500	4160	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	1.87	N	007370	500	60 억		122203	N	N	0	N	00	N
63	20230822	110219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5980	30	2	0.50	61760380	10440	41.07	5950	5980	5840	7730	4170	5950	5915.75	1.02	0	134	6063	6006	5893	5836	5723	6035	5865	60	1780	500	4160	10	1	12000000	718	5.83	0.86	12	0.09	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	1.87	N	007370	500	60 억		122203	N	N	0	N	00	N
64	20230822	100219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5940	-10	5	-0.17	49524090	8384	32.98	5950	5980	5840	7730	4170	5950	5906.98	1.02	0	129	6063	6006	5893	5836	5723	6035	5865	60	1780	500	4160	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	1.87	N	007370	500	60 억		122203	N	N	0	N	00	N
65	20230822	090219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5950	0	3	0.00	3487000	586	2.31	5950	5980	5950	7730	4170	5950	5950.51	1.02	0	23	6063	6006	5893	5836	5723	6035	5865	60	1780	500	4160	10	1	12000000	714	5.80	0.86	12	0.00	1026.00	6935.00	7120	20221213	-16.43	5320	20221013	11.84	6780	-12.24	20230117	5350	11.21	20230726	7120	-16.43	20221213	5320	11.84	20221013	1.87	N	007370	500	60 억		122203	N	N	0	N	00	N
66	20230821	160219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5950	60	2	1.02	149025830	25297	96.71	5870	5950	5780	7650	4130	5890	5891.04	0.96	0	6862	5996	5942	5836	5782	5676	5970	5810	60	1760	500	4120	10	1	12000000	714	5.80	0.86	12	0.21	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	1.85	N	007370	500	60 억		115341	N	N	0	N	00	N
67	20230821	150220	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	30	2	0.51	128447570	21830	83.45	5870	5950	5780	7650	4130	5890	5883.99	0.96	0	6583	5996	5942	5836	5782	5676	5970	5810	60	1760	500	4120	10	1	12000000	710	5.77	0.85	12	0.18	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	1.85	N	007370	500	60 억		115341	N	N	0	N	00	N
68	20230821	140220	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5930	40	2	0.68	116883830	19871	75.97	5870	5950	5780	7650	4130	5890	5882.13	0.96	0	5947	5996	5942	5836	5782	5676	5970	5810	60	1760	500	4120	10	1	12000000	712	5.78	0.86	12	0.17	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	1.85	N	007370	500	60 억		115341	N	N	0	N	00	N
69	20230821	130222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	30	2	0.51	108935280	18524	70.82	5870	5950	5780	7650	4130	5890	5880.76	0.96	0	5733	5996	5942	5836	5782	5676	5970	5810	60	1760	500	4120	10	1	12000000	710	5.77	0.85	12	0.15	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	1.85	N	007370	500	60 억		115341	N	N	0	N	00	N
70	20230821	120221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5890	0	3	0.00	82267190	14006	53.54	5870	5950	5780	7650	4130	5890	5873.71	0.96	0	2980	5996	5942	5836	5782	5676	5970	5810	60	1760	500	4120	10	1	12000000	707	5.74	0.85	12	0.12	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	1.85	N	007370	500	60 억		115341	N	N	0	N	00	N
71	20230821	110221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	30	2	0.51	62494530	10646	40.70	5870	5950	5780	7650	4130	5890	5870.24	0.96	0	2973	5996	5942	5836	5782	5676	5970	5810	60	1760	500	4120	10	1	12000000	710	5.77	0.85	12	0.09	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	1.85	N	007370	500	60 억		115341	N	N	0	N	00	N
72	20230821	100220	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5930	40	2	0.68	44012270	7521	28.75	5870	5930	5780	7650	4130	5890	5851.92	0.96	0	2431	5996	5942	5836	5782	5676	5970	5810	60	1760	500	4120	10	1	12000000	712	5.78	0.86	12	0.06	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	1.85	N	007370	500	60 억		115341	N	N	0	N	00	N
73	20230821	090222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	30	2	0.51	7079530	1202	4.60	5870	5930	5860	7650	4130	5890	5889.79	0.96	0	186	5996	5942	5836	5782	5676	5970	5810	60	1760	500	4120	10	1	12000000	710	5.77	0.85	12	0.01	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	1.85	N	007370	500	60 억		115341	N	N	0	N	00	N
74	20230818	160220	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5890	50	2	0.86	151989480	26157	87.79	5770	5890	5730	7590	4090	5840	5810.60	0.94	0	2134	5993	5916	5813	5736	5633	5865	5685	60	1750	500	4080	10	1	12000000	707	5.74	0.85	12	0.22	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	1.91	N	007370	500	60 억		113380	N	N	0	N	00	N
75	20230818	150219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5840	0	3	0.00	121050140	20853	69.99	5770	5890	5730	7590	4090	5840	5804.93	0.94	0	1177	5993	5916	5813	5736	5633	5865	5685	60	1750	500	4080	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	1.91	N	007370	500	60 억		113380	N	N	0	N	00	N
76	20230818	140220	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5870	30	2	0.51	106347200	18342	61.56	5770	5880	5730	7590	4090	5840	5798.02	0.94	0	1522	5993	5916	5813	5736	5633	5865	5685	60	1750	500	4080	10	1	12000000	704	5.72	0.85	12	0.15	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	1.91	N	007370	500	60 억		113380	N	N	0	N	00	N
77	20230818	130218	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5820	-20	5	-0.34	62673330	10810	36.28	5770	5840	5760	7590	4090	5840	5797.72	0.94	0	633	5993	5916	5813	5736	5633	5865	5685	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	1.91	N	007370	500	60 억		113380	N	N	0	N	00	N
78	20230818	120226	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5840	0	3	0.00	32171800	5554	18.64	5770	5840	5760	7590	4090	5840	5792.55	0.94	0	148	5993	5916	5813	5736	5633	5865	5685	60	1750	500	4080	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	1.91	N	007370	500	60 억		113380	N	N	0	N	00	N
79	20230818	110218	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5810	-30	5	-0.51	21757020	3763	12.63	5770	5810	5760	7590	4090	5840	5781.83	0.94	0	-25	5993	5916	5813	5736	5633	5865	5685	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	1.91	N	007370	500	60 억		113380	N	N	0	N	00	N
80	20230818	100220	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5770	-70	5	-1.20	11739430	2033	6.82	5770	5810	5760	7590	4090	5840	5774.44	0.94	0	140	5993	5916	5813	5736	5633	5865	5685	60	1750	500	4080	10	1	12000000	692	5.62	0.83	12	0.02	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	1.91	N	007370	500	60 억		113380	N	N	0	N	00	N
81	20230818	090220	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5770	-70	5	-1.20	1159770	201	0.67	5770	5770	5770	7590	4090	5840	5770.00	0.94	0	0	5993	5916	5813	5736	5633	5865	5685	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	1.91	N	007370	500	60 억		113380	N	N	0	N	00	N
82	20230817	160221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5840	-60	5	-1.02	172046000	29793	116.45	5870	5890	5710	7670	4130	5900	5774.71	0.99	0	-6249	6060	5980	5920	5840	5780	5950	5810	60	1770	500	4130	10	1	12000000	701	5.69	0.84	12	0.25	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	1.90	N	007370	500	60 억		119065	N	N	0	N	00	N
83	20230817	150222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5840	-60	5	-1.02	169180520	29302	114.53	5870	5890	5710	7670	4130	5900	5773.69	0.99	0	-6175	6060	5980	5920	5840	5780	5950	5810	60	1770	500	4130	10	1	12000000	701	5.69	0.84	12	0.24	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	1.90	N	007370	500	60 억		119065	N	N	0	N	00	N
84	20230817	140219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5830	-70	5	-1.19	158756760	27512	107.54	5870	5890	5710	7670	4130	5900	5770.46	0.99	0	-6191	6060	5980	5920	5840	5780	5950	5810	60	1770	500	4130	10	1	12000000	700	5.68	0.84	12	0.23	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	1.90	N	007370	500	60 억		119065	N	N	0	N	00	N
85	20230817	130218	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5830	-70	5	-1.19	142581160	24725	96.64	5870	5890	5710	7670	4130	5900	5766.68	0.99	0	-6294	6060	5980	5920	5840	5780	5950	5810	60	1770	500	4130	10	1	12000000	700	5.68	0.84	12	0.21	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	1.90	N	007370	500	60 억		119065	N	N	0	N	00	N
86	20230817	120220	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5810	-90	5	-1.53	133209880	23113	90.34	5870	5890	5710	7670	4130	5900	5763.42	0.99	0	-5620	6060	5980	5920	5840	5780	5950	5810	60	1770	500	4130	10	1	12000000	697	5.66	0.84	12	0.19	1026.00	6935.00	7120	20221213	-18.40	5320	20221013	9.21	6780	-14.31	20230117	5350	8.60	20230726	7120	-18.40	20221213	5320	9.21	20221013	1.90	N	007370	500	60 억		119065	N	N	0	N	00	N
87	20230817	110219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5750	-150	5	-2.54	91338320	15846	61.94	5870	5890	5710	7670	4130	5900	5764.12	0.99	0	-5715	6060	5980	5920	5840	5780	5950	5810	60	1770	500	4130	10	1	12000000	690	5.60	0.83	12	0.13	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	1.90	N	007370	500	60 억		119065	N	N	0	N	00	N
88	20230817	100219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5780	-120	5	-2.03	75610910	13107	51.23	5870	5890	5710	7670	4130	5900	5768.74	0.99	0	-5461	6060	5980	5920	5840	5780	5950	5810	60	1770	500	4130	10	1	12000000	694	5.63	0.83	12	0.11	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	1.90	N	007370	500	60 억		119065	N	N	0	N	00	N
89	20230817	090219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5870	-30	5	-0.51	14041990	2402	9.39	5870	5870	5770	7670	4130	5900	5845.96	0.99	0	-1759	6060	5980	5920	5840	5780	5950	5810	60	1770	500	4130	10	1	12000000	704	5.72	0.85	12	0.02	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	1.90	N	007370	500	60 억		119065	N	N	0	N	00	N
90	20230816	160219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5900	-120	5	-1.99	151210930	25574	74.95	6000	6000	5860	7820	4220	6020	5912.68	1.00	0	-1591	6180	6100	6000	5920	5820	6140	5960	60	1800	500	4210	10	1	12000000	708	5.75	0.85	12	0.21	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	1.93	N	007370	500	60 억		120594	N	N	0	N	00	N
91	20230816	150219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	-100	5	-1.66	147592030	24960	73.15	6000	6000	5860	7820	4220	6020	5913.14	1.00	0	-1390	6180	6100	6000	5920	5820	6140	5960	60	1800	500	4210	10	1	12000000	710	5.77	0.85	12	0.21	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	1.93	N	007370	500	60 억		120594	N	N	0	N	00	N
92	20230816	140219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5880	-140	5	-2.33	146995870	24859	72.85	6000	6000	5860	7820	4220	6020	5913.19	1.00	0	-1411	6180	6100	6000	5920	5820	6140	5960	60	1800	500	4210	10	1	12000000	706	5.73	0.85	12	0.21	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	1.93	N	007370	500	60 억		120594	N	N	0	N	00	N
93	20230816	130221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	-100	5	-1.66	124720870	21069	61.74	6000	6000	5860	7820	4220	6020	5919.64	1.00	0	-1064	6180	6100	6000	5920	5820	6140	5960	60	1800	500	4210	10	1	12000000	710	5.77	0.85	12	0.18	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	1.93	N	007370	500	60 억		120594	N	N	0	N	00	N
94	20230816	120221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5910	-110	5	-1.83	110316570	18644	54.64	6000	6000	5860	7820	4220	6020	5917.00	1.00	0	-934	6180	6100	6000	5920	5820	6140	5960	60	1800	500	4210	10	1	12000000	709	5.76	0.85	12	0.16	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	1.93	N	007370	500	60 억		120594	N	N	0	N	00	N
95	20230816	110220	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5950	-70	5	-1.16	109069550	18433	54.02	6000	6000	5860	7820	4220	6020	5917.08	1.00	0	-845	6180	6100	6000	5920	5820	6140	5960	60	1800	500	4210	10	1	12000000	714	5.80	0.86	12	0.15	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	1.93	N	007370	500	60 억		120594	N	N	0	N	00	N
96	20230816	100216	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	-100	5	-1.66	76755950	12938	37.92	6000	6000	5880	7820	4220	6020	5932.60	1.00	0	-963	6180	6100	6000	5920	5820	6140	5960	60	1800	500	4210	10	1	12000000	710	5.77	0.85	12	0.11	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	1.93	N	007370	500	60 억		120594	N	N	0	N	00	N
97	20230816	090218	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5970	-50	5	-0.83	3850840	642	1.88	6000	6000	5970	7820	4220	6020	5998.19	1.00	0	-109	6180	6100	6000	5920	5820	6140	5960	60	1800	500	4210	10	1	12000000	716	5.82	0.86	12	0.01	1026.00	6935.00	7120	20221213	-16.15	5320	20221013	12.22	6780	-11.95	20230117	5350	11.59	20230726	7120	-16.15	20221213	5320	12.22	20221013	1.93	N	007370	500	60 억		120594	N	N	0	N	00	N
98	20230814	160218	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	60	2	1.01	192191660	32093	220.31	5990	6080	5900	7740	4180	5960	5988.93	0.99	0	2521	6026	5992	5946	5912	5866	6000	5920	60	1780	500	4170	10	1	12000000	722	5.87	0.87	12	0.27	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	1.93	N	007370	500	60 억		118304	N	N	0	N	00	N
99	20230814	150217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	20	2	0.34	179529480	29984	205.84	5990	6080	5900	7740	4180	5960	5987.88	0.99	0	2543	6026	5992	5946	5912	5866	6000	5920	60	1780	500	4170	10	1	12000000	718	5.83	0.86	12	0.25	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	1.93	N	007370	500	60 억		118304	N	N	0	N	00	N
100	20230814	140218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-30	5	-0.50	75505120	12652	86.85	5990	6000	5900	7740	4180	5960	5968.09	0.99	0	-527	6026	5992	5946	5912	5866	6000	5920	60	1780	500	4170	10	1	12000000	712	5.78	0.86	12	0.11	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	1.93	N	007370	500	60 억		118304	N	N	0	N	00	N
101	20230814	130217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	30	2	0.50	55352000	9262	63.58	5990	6000	5920	7740	4180	5960	5976.97	0.99	0	-543	6026	5992	5946	5912	5866	6000	5920	60	1780	500	4170	10	1	12000000	719	5.84	0.86	12	0.08	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	1.93	N	007370	500	60 억		118304	N	N	0	N	00	N
102	20230814	120217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	20	2	0.34	47564840	7961	54.65	5990	6000	5920	7740	4180	5960	5975.50	0.99	0	-539	6026	5992	5946	5912	5866	6000	5920	60	1780	500	4170	10	1	12000000	718	5.83	0.86	12	0.07	1026.00	6935.00	7120	20221213	-16.01	5320	20221013	12.41	6780	-11.80	20230117	5350	11.78	20230726	7120	-16.01	20221213	5320	12.41	20221013	1.93	N	007370	500	60 억		118304	N	N	0	N	00	N
103	20230814	110217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	30	2	0.50	35306330	5913	40.59	5990	5990	5920	7740	4180	5960	5971.75	0.99	0	-386	6026	5992	5946	5912	5866	6000	5920	60	1780	500	4170	10	1	12000000	719	5.84	0.86	12	0.05	1026.00	6935.00	7120	20221213	-15.87	5320	20221013	12.59	6780	-11.65	20230117	5350	11.96	20230726	7120	-15.87	20221213	5320	12.59	20221013	1.93	N	007370	500	60 억		118304	N	N	0	N	00	N
104	20230814	100216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	0	3	0.00	25881090	4337	29.77	5990	5990	5920	7740	4180	5960	5968.26	0.99	0	-791	6026	5992	5946	5912	5866	6000	5920	60	1780	500	4170	10	1	12000000	715	5.81	0.86	12	0.04	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	1.93	N	007370	500	60 억		118304	N	N	0	N	00	N
105	20230814	090218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	10	2	0.17	5552190	929	6.38	5990	5990	5970	7740	4180	5960	5988.69	0.99	0	-35	6026	5992	5946	5912	5866	6000	5920	60	1780	500	4170	10	1	12000000	716	5.82	0.86	12	0.01	1026.00	6935.00	7120	20221213	-16.15	5320	20221013	12.22	6780	-11.95	20230117	5350	11.59	20230726	7120	-16.15	20221213	5320	12.22	20221013	1.93	N	007370	500	60 억		118304	N	N	0	N	00	N
106	20230811	160215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	0	3	0.00	86543950	14567	131.95	5960	5980	5900	7740	4180	5960	5941.10	0.97	0	2056	6053	6006	5963	5916	5873	6030	5940	60	1780	500	4170	10	1	12000000	715	5.81	0.86	12	0.12	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	1.93	N	007370	500	60 억		116248	N	N	0	N	00	N
107	20230811	150215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	20	2	0.34	78221390	13172	119.31	5960	5980	5900	7740	4180	5960	5938.46	0.97	0	2196	6053	6006	5963	5916	5873	6030	5940	60	1780	500	4170	10	1	12000000	718	5.83	0.86	12	0.11	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	1.93	N	007370	500	60 억		116248	N	N	0	N	00	N
108	20230811	140216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	0	3	0.00	70111940	11815	107.02	5960	5970	5900	7740	4180	5960	5934.15	0.97	0	2607	6053	6006	5963	5916	5873	6030	5940	60	1780	500	4170	10	1	12000000	715	5.81	0.86	12	0.10	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	1.93	N	007370	500	60 억		116248	N	N	0	N	00	N
109	20230811	130215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-20	5	-0.34	60883320	10264	92.97	5960	5970	5900	7740	4180	5960	5931.73	0.97	0	2597	6053	6006	5963	5916	5873	6030	5940	60	1780	500	4170	10	1	12000000	713	5.79	0.86	12	0.09	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	1.93	N	007370	500	60 억		116248	N	N	0	N	00	N
110	20230811	120216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-10	5	-0.17	57860880	9755	88.36	5960	5970	5900	7740	4180	5960	5931.41	0.97	0	2387	6053	6006	5963	5916	5873	6030	5940	60	1780	500	4170	10	1	12000000	714	5.80	0.86	12	0.08	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	1.93	N	007370	500	60 억		116248	N	N	0	N	00	N
111	20230811	110213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-20	5	-0.34	50311490	8484	76.85	5960	5970	5900	7740	4180	5960	5930.16	0.97	0	1957	6053	6006	5963	5916	5873	6030	5940	60	1780	500	4170	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	1.93	N	007370	500	60 억		116248	N	N	0	N	00	N
112	20230811	100213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-10	5	-0.17	30105690	5075	45.97	5960	5970	5900	7740	4180	5960	5932.16	0.97	0	940	6053	6006	5963	5916	5873	6030	5940	60	1780	500	4170	10	1	12000000	714	5.80	0.86	12	0.04	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	1.93	N	007370	500	60 억		116248	N	N	0	N	00	N
113	20230811	090215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	0	3	0.00	691360	116	1.05	5960	5960	5960	7740	4180	5960	5960.00	0.97	0	0	6053	6006	5963	5916	5873	6030	5940	60	1780	500	4170	10	1	12000000	715	5.81	0.86	12	0.00	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	1.93	N	007370	500	60 억		116248	N	N	0	N	00	N
114	20230810	160214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	40	2	0.68	65805150	11040	49.69	5940	6010	5920	7690	4150	5920	5960.61	0.95	0	1808	6046	5982	5886	5822	5726	6015	5855	60	1770	500	4140	10	1	12000000	715	5.81	0.86	12	0.09	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	1.92	N	007370	500	60 억		114376	N	N	0	N	00	N
115	20230810	150213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	50	2	0.84	57903610	9717	43.74	5940	6010	5920	7690	4150	5920	5959.00	0.95	0	2041	6046	5982	5886	5822	5726	6015	5855	60	1770	500	4140	10	1	12000000	716	5.82	0.86	12	0.08	1026.00	6935.00	7120	20221213	-16.15	5320	20221013	12.22	6780	-11.95	20230117	5350	11.59	20230726	7120	-16.15	20221213	5320	12.22	20221013	1.92	N	007370	500	60 억		114376	N	N	0	N	00	N
116	20230810	140213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	40	2	0.68	44221700	7432	33.45	5940	6000	5920	7690	4150	5920	5950.17	0.95	0	1271	6046	5982	5886	5822	5726	6015	5855	60	1770	500	4140	10	1	12000000	715	5.81	0.86	12	0.06	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	1.92	N	007370	500	60 억		114376	N	N	0	N	00	N
117	20230810	130212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	60	2	1.01	38326350	6446	29.01	5940	5980	5920	7690	4150	5920	5945.76	0.95	0	1040	6046	5982	5886	5822	5726	6015	5855	60	1770	500	4140	10	1	12000000	718	5.83	0.86	12	0.05	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	1.92	N	007370	500	60 억		114376	N	N	0	N	00	N
118	20230810	120213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	40	2	0.68	34870100	5867	26.41	5940	5980	5920	7690	4150	5920	5943.43	0.95	0	956	6046	5982	5886	5822	5726	6015	5855	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	1.92	N	007370	500	60 억		114376	N	N	0	N	00	N
119	20230810	110214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	30	2	0.51	19424660	3272	14.73	5940	5980	5920	7690	4150	5920	5936.63	0.95	0	233	6046	5982	5886	5822	5726	6015	5855	60	1770	500	4140	10	1	12000000	714	5.80	0.86	12	0.03	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	1.92	N	007370	500	60 억		114376	N	N	0	N	00	N
120	20230810	100214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	20	2	0.34	11802190	1989	8.95	5940	5980	5920	7690	4150	5920	5933.73	0.95	0	143	6046	5982	5886	5822	5726	6015	5855	60	1770	500	4140	10	1	12000000	713	5.79	0.86	12	0.02	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	1.92	N	007370	500	60 억		114376	N	N	0	N	00	N
121	20230810	090213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	20	2	0.34	635580	107	0.48	5940	5940	5940	7690	4150	5920	5940.00	0.95	0	-64	6046	5982	5886	5822	5726	6015	5855	60	1770	500	4140	10	1	12000000	713	5.79	0.86	12	0.00	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	1.92	N	007370	500	60 억		114376	N	N	0	N	00	N
122	20230809	160214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	110	2	1.89	131218400	22207	163.32	5810	5950	5790	7550	4070	5810	5908.88	0.92	0	3501	5923	5866	5833	5776	5743	5850	5760	60	1740	500	4060	10	1	12000000	710	5.77	0.85	12	0.19	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	1.90	N	007370	500	60 억		110939	N	N	0	N	00	N
123	20230809	150212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	110	2	1.89	127162620	21521	158.28	5810	5950	5790	7550	4070	5810	5908.78	0.92	0	3318	5923	5866	5833	5776	5743	5850	5760	60	1740	500	4060	10	1	12000000	710	5.77	0.85	12	0.18	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	1.90	N	007370	500	60 억		110939	N	N	0	N	00	N
124	20230809	140212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	110	2	1.89	126098180	21341	156.95	5810	5950	5790	7550	4070	5810	5908.74	0.92	0	3262	5923	5866	5833	5776	5743	5850	5760	60	1740	500	4060	10	1	12000000	710	5.77	0.85	12	0.18	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	1.90	N	007370	500	60 억		110939	N	N	0	N	00	N
125	20230809	130215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	140	2	2.41	114439360	19378	142.52	5810	5950	5790	7550	4070	5810	5905.64	0.92	0	2108	5923	5866	5833	5776	5743	5850	5760	60	1740	500	4060	10	1	12000000	714	5.80	0.86	12	0.16	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	1.90	N	007370	500	60 억		110939	N	N	0	N	00	N
126	20230809	120215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	130	2	2.24	109262460	18506	136.10	5810	5950	5790	7550	4070	5810	5904.17	0.92	0	1661	5923	5866	5833	5776	5743	5850	5760	60	1740	500	4060	10	1	12000000	713	5.79	0.86	12	0.15	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	1.90	N	007370	500	60 억		110939	N	N	0	N	00	N
127	20230809	110214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	80	2	1.38	58894620	10004	73.58	5810	5930	5790	7550	4070	5810	5887.12	0.92	0	-190	5923	5866	5833	5776	5743	5850	5760	60	1740	500	4060	10	1	12000000	707	5.74	0.85	12	0.08	1026.00	6935.00	7120	20221213	-17.28	5320	20221013	10.71	6780	-13.13	20230117	5350	10.09	20230726	7120	-17.28	20221213	5320	10.71	20221013	1.90	N	007370	500	60 억		110939	N	N	0	N	00	N
128	20230809	100212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	40	2	0.69	16509610	2830	20.81	5810	5860	5790	7550	4070	5810	5833.80	0.92	0	-372	5923	5866	5833	5776	5743	5850	5760	60	1740	500	4060	10	1	12000000	702	5.70	0.84	12	0.02	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	1.90	N	007370	500	60 억		110939	N	N	0	N	00	N
129	20230809	090212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-10	5	-0.17	3248080	560	4.12	5810	5810	5800	7550	4070	5810	5800.11	0.92	0	-552	5923	5866	5833	5776	5743	5850	5760	60	1740	500	4060	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	1.90	N	007370	500	60 억		110939	N	N	0	N	00	N
130	20230808	160214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-80	5	-1.36	79464110	13597	93.86	5830	5890	5800	7650	4130	5890	5844.24	0.95	0	-2886	5990	5940	5850	5800	5710	5965	5825	60	1760	500	4120	10	1	12000000	697	5.66	0.84	12	0.11	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	1.92	N	007370	500	60 억		113813	N	N	0	N	00	N
131	20230808	150213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-70	5	-1.19	74923900	12815	88.46	5830	5890	5800	7650	4130	5890	5846.58	0.95	0	-2555	5990	5940	5850	5800	5710	5965	5825	60	1760	500	4120	10	1	12000000	698	5.67	0.84	12	0.11	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	1.92	N	007370	500	60 억		113813	N	N	0	N	00	N
132	20230808	140211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-40	5	-0.68	50313530	8588	59.28	5830	5890	5820	7650	4130	5890	5858.59	0.95	0	-1857	5990	5940	5850	5800	5710	5965	5825	60	1760	500	4120	10	1	12000000	702	5.70	0.84	12	0.07	1026.00	6935.00	7120	20221213	-17.84	5320	20221013	9.96	6780	-13.72	20230117	5350	9.35	20230726	7120	-17.84	20221213	5320	9.96	20221013	1.92	N	007370	500	60 억		113813	N	N	0	N	00	N
133	20230808	130211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-30	5	-0.51	43476150	7416	51.19	5830	5890	5820	7650	4130	5890	5862.48	0.95	0	-1845	5990	5940	5850	5800	5710	5965	5825	60	1760	500	4120	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	1.92	N	007370	500	60 억		113813	N	N	0	N	00	N
134	20230808	120212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-40	5	-0.68	33352670	5682	39.22	5830	5890	5830	7650	4130	5890	5869.88	0.95	0	-1332	5990	5940	5850	5800	5710	5965	5825	60	1760	500	4120	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	1.92	N	007370	500	60 억		113813	N	N	0	N	00	N
135	20230808	110212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-30	5	-0.51	23150460	3938	27.18	5830	5890	5830	7650	4130	5890	5878.74	0.95	0	-1244	5990	5940	5850	5800	5710	5965	5825	60	1760	500	4120	10	1	12000000	703	5.71	0.84	12	0.03	1026.00	6935.00	7120	20221213	-17.70	5320	20221013	10.15	6780	-13.57	20230117	5350	9.53	20230726	7120	-17.70	20221213	5320	10.15	20221013	1.92	N	007370	500	60 억		113813	N	N	0	N	00	N
136	20230808	100212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	0	3	0.00	7964950	1357	9.37	5830	5890	5830	7650	4130	5890	5869.53	0.95	0	-251	5990	5940	5850	5800	5710	5965	5825	60	1760	500	4120	10	1	12000000	707	5.74	0.85	12	0.01	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	1.92	N	007370	500	60 억		113813	N	N	0	N	00	N
137	20230808	090212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-40	5	-0.68	1565260	268	1.85	5830	5850	5830	7650	4130	5890	5840.52	0.95	0	140	5990	5940	5850	5800	5710	5965	5825	60	1760	500	4120	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	1.92	N	007370	500	60 억		113813	N	N	0	N	00	N
138	20230807	160211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	50	2	0.86	84520610	14486	69.13	5840	5900	5760	7590	4090	5840	5834.57	0.95	0	-410	5953	5896	5843	5786	5733	5895	5785	60	1750	500	4080	10	1	12000000	707	5.74	0.85	12	0.12	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	1.91	N	007370	500	60 억		114209	N	N	0	N	00	N
139	20230807	150210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	40	2	0.68	80710180	13839	66.04	5840	5900	5760	7590	4090	5840	5832.04	0.95	0	-372	5953	5896	5843	5786	5733	5895	5785	60	1750	500	4080	10	1	12000000	706	5.73	0.85	12	0.12	1026.00	6935.00	7120	20221213	-17.42	5320	20221013	10.53	6780	-13.27	20230117	5350	9.91	20230726	7120	-17.42	20221213	5320	10.53	20221013	1.91	N	007370	500	60 억		114209	N	N	0	N	00	N
140	20230807	140212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	30	2	0.51	71964780	12351	58.94	5840	5890	5760	7590	4090	5840	5826.55	0.95	0	-435	5953	5896	5843	5786	5733	5895	5785	60	1750	500	4080	10	1	12000000	704	5.72	0.85	12	0.10	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	1.91	N	007370	500	60 억		114209	N	N	0	N	00	N
141	20230807	130211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	30	2	0.51	58764380	10104	48.22	5840	5870	5760	7590	4090	5840	5815.77	0.95	0	-484	5953	5896	5843	5786	5733	5895	5785	60	1750	500	4080	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	1.91	N	007370	500	60 억		114209	N	N	0	N	00	N
142	20230807	120210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	10	2	0.17	48125120	8286	39.54	5840	5860	5760	7590	4090	5840	5807.71	0.95	0	-578	5953	5896	5843	5786	5733	5895	5785	60	1750	500	4080	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	1.91	N	007370	500	60 억		114209	N	N	0	N	00	N
143	20230807	110209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-40	5	-0.68	37032660	6387	30.48	5840	5840	5760	7590	4090	5840	5797.63	0.95	0	-117	5953	5896	5843	5786	5733	5895	5785	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	1.91	N	007370	500	60 억		114209	N	N	0	N	00	N
144	20230807	100212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-30	5	-0.51	18657060	3215	15.34	5840	5840	5760	7590	4090	5840	5802.24	0.95	0	-110	5953	5896	5843	5786	5733	5895	5785	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	1.91	N	007370	500	60 억		114209	N	N	0	N	00	N
145	20230807	090211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-60	5	-1.03	4214300	724	3.46	5840	5840	5780	7590	4090	5840	5818.61	0.95	0	-83	5953	5896	5843	5786	5733	5895	5785	60	1750	500	4080	10	1	12000000	694	5.63	0.83	12	0.01	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	1.91	N	007370	500	60 억		114209	N	N	0	N	00	N
146	20230804	160210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	10	2	0.17	122265850	20954	86.50	5840	5900	5790	7570	4090	5830	5834.97	0.94	0	1618	5976	5902	5756	5682	5536	5940	5720	60	1740	500	4080	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	1.90	N	007370	500	60 억		112505	N	N	0	N	00	N
147	20230804	150210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-20	5	-0.34	117157030	20078	82.88	5840	5900	5790	7570	4090	5830	5835.10	0.94	0	1618	5976	5902	5756	5682	5536	5940	5720	60	1740	500	4080	10	1	12000000	697	5.66	0.84	12	0.17	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	1.90	N	007370	500	60 억		112505	N	N	0	N	00	N
148	20230804	140211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	40	2	0.69	77674520	13281	54.82	5840	5900	5790	7570	4090	5830	5848.57	0.94	0	-193	5976	5902	5756	5682	5536	5940	5720	60	1740	500	4080	10	1	12000000	704	5.72	0.85	12	0.11	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	1.90	N	007370	500	60 억		112505	N	N	0	N	00	N
149	20230804	130210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	40	2	0.69	71874950	12291	50.74	5840	5900	5790	7570	4090	5830	5847.80	0.94	0	-117	5976	5902	5756	5682	5536	5940	5720	60	1740	500	4080	10	1	12000000	704	5.72	0.85	12	0.10	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	1.90	N	007370	500	60 억		112505	N	N	0	N	00	N
150	20230804	120210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	30	2	0.51	65250250	11158	46.06	5840	5900	5790	7570	4090	5830	5847.87	0.94	0	130	5976	5902	5756	5682	5536	5940	5720	60	1740	500	4080	10	1	12000000	703	5.71	0.84	12	0.09	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	1.90	N	007370	500	60 억		112505	N	N	0	N	00	N
151	20230804	110210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	70	2	1.20	60593890	10365	42.79	5840	5900	5790	7570	4090	5830	5846.04	0.94	0	664	5976	5902	5756	5682	5536	5940	5720	60	1740	500	4080	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	1.90	N	007370	500	60 억		112505	N	N	0	N	00	N
152	20230804	100208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	0	3	0.00	33339440	5720	23.61	5840	5900	5790	7570	4090	5830	5828.57	0.94	0	408	5976	5902	5756	5682	5536	5940	5720	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	1.90	N	007370	500	60 억		112505	N	N	0	N	00	N
153	20230804	090208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	70	2	1.20	10212990	1746	7.21	5840	5900	5830	7570	4090	5830	5849.55	0.94	0	-81	5976	5902	5756	5682	5536	5940	5720	60	1740	500	4080	10	1	12000000	708	5.75	0.85	12	0.01	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	1.90	N	007370	500	60 억		112505	N	N	0	N	00	N
154	20230803	160209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	20	2	0.34	113684190	19763	97.50	5730	5830	5610	7550	4070	5810	5751.73	0.90	0	4248	5970	5890	5800	5720	5630	5845	5675	60	1740	500	4060	10	1	12000000	700	5.68	0.84	12	0.16	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	1.89	N	007370	500	60 억		108432	N	N	0	N	00	N
155	20230803	150210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	0	3	0.00	108040000	18789	92.69	5730	5820	5610	7550	4070	5810	5750.12	0.90	0	4248	5970	5890	5800	5720	5630	5845	5675	60	1740	500	4060	10	1	12000000	697	5.66	0.84	12	0.16	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	1.89	N	007370	500	60 억		108432	N	N	0	N	00	N
156	20230803	140207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-10	5	-0.17	102882350	17902	88.32	5730	5820	5610	7550	4070	5810	5746.91	0.90	0	4058	5970	5890	5800	5720	5630	5845	5675	60	1740	500	4060	10	1	12000000	696	5.65	0.84	12	0.15	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	1.89	N	007370	500	60 억		108432	N	N	0	N	00	N
157	20230803	130210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-50	5	-0.86	70805300	12362	60.99	5730	5800	5610	7550	4070	5810	5727.54	0.90	0	2665	5970	5890	5800	5720	5630	5845	5675	60	1740	500	4060	10	1	12000000	691	5.61	0.83	12	0.10	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	1.89	N	007370	500	60 억		108432	N	N	0	N	00	N
158	20230803	120209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-70	5	-1.20	68394250	11942	58.91	5730	5800	5610	7550	4070	5810	5727.08	0.90	0	2564	5970	5890	5800	5720	5630	5845	5675	60	1740	500	4060	10	1	12000000	689	5.59	0.83	12	0.10	1026.00	6935.00	7120	20221213	-19.38	5320	20221013	7.89	6780	-15.34	20230117	5350	7.29	20230726	7120	-19.38	20221213	5320	7.89	20221013	1.89	N	007370	500	60 억		108432	N	N	0	N	00	N
159	20230803	110208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-80	5	-1.38	63327410	11060	54.56	5730	5800	5610	7550	4070	5810	5725.67	0.90	0	2398	5970	5890	5800	5720	5630	5845	5675	60	1740	500	4060	10	1	12000000	688	5.58	0.83	12	0.09	1026.00	6935.00	7120	20221213	-19.52	5320	20221013	7.71	6780	-15.49	20230117	5350	7.10	20230726	7120	-19.52	20221213	5320	7.71	20221013	1.89	N	007370	500	60 억		108432	N	N	0	N	00	N
160	20230803	100207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-80	5	-1.38	50740470	8879	43.80	5730	5760	5610	7550	4070	5810	5714.47	0.90	0	2927	5970	5890	5800	5720	5630	5845	5675	60	1740	500	4060	10	1	12000000	688	5.58	0.83	12	0.07	1026.00	6935.00	7120	20221213	-19.52	5320	20221013	7.71	6780	-15.49	20230117	5350	7.10	20230726	7120	-19.52	20221213	5320	7.71	20221013	1.89	N	007370	500	60 억		108432	N	N	0	N	00	N
161	20230803	090208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-60	5	-1.03	5380670	938	4.63	5730	5760	5730	7550	4070	5810	5734.88	0.90	0	-17	5970	5890	5800	5720	5630	5845	5675	60	1740	500	4060	10	1	12000000	690	5.60	0.83	12	0.01	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	1.89	N	007370	500	60 억		108432	N	N	0	N	00	N
162	20230802	160208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-40	5	-0.68	117570430	20249	89.88	5850	5880	5710	7600	4100	5850	5806.23	0.90	0	57	5950	5900	5830	5780	5710	5925	5805	60	1750	500	4090	10	1	12000000	697	5.66	0.84	12	0.17	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	1.89	N	007370	500	60 억		108546	N	N	0	N	00	N
163	20230802	150209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-80	5	-1.37	90665020	15575	69.14	5850	5880	5770	7600	4100	5850	5821.19	0.90	0	-475	5950	5900	5830	5780	5710	5925	5805	60	1750	500	4090	10	1	12000000	692	5.62	0.83	12	0.13	1026.00	6935.00	7120	20221213	-18.96	5320	20221013	8.46	6780	-14.90	20230117	5350	7.85	20230726	7120	-18.96	20221213	5320	8.46	20221013	1.89	N	007370	500	60 억		108546	N	N	0	N	00	N
164	20230802	140210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-30	5	-0.51	74967810	12862	57.09	5850	5880	5790	7600	4100	5850	5828.63	0.90	0	-488	5950	5900	5830	5780	5710	5925	5805	60	1750	500	4090	10	1	12000000	698	5.67	0.84	12	0.11	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	1.89	N	007370	500	60 억		108546	N	N	0	N	00	N
165	20230802	130208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-20	5	-0.34	45463440	7784	34.55	5850	5880	5820	7600	4100	5850	5840.63	0.90	0	-360	5950	5900	5830	5780	5710	5925	5805	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	1.89	N	007370	500	60 억		108546	N	N	0	N	00	N
166	20230802	120207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-30	5	-0.51	43667560	7476	33.19	5850	5880	5820	7600	4100	5850	5841.03	0.90	0	-278	5950	5900	5830	5780	5710	5925	5805	60	1750	500	4090	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	1.89	N	007370	500	60 억		108546	N	N	0	N	00	N
167	20230802	110206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	0	3	0.00	35842620	6136	27.24	5850	5870	5820	7600	4100	5850	5841.37	0.90	0	-405	5950	5900	5830	5780	5710	5925	5805	60	1750	500	4090	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	1.89	N	007370	500	60 억		108546	N	N	0	N	00	N
168	20230802	100208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	14907880	2555	11.34	5850	5850	5820	7600	4100	5850	5834.79	0.90	0	-112	5950	5900	5830	5780	5710	5925	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	1.89	N	007370	500	60 억		108546	N	N	0	N	00	N
169	20230802	090208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-20	5	-0.34	1186110	203	0.90	5850	5850	5830	7600	4100	5850	5842.91	0.90	0	-68	5950	5900	5830	5780	5710	5925	5805	60	1750	500	4090	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	1.89	N	007370	500	60 억		108546	N	N	0	N	00	N
170	20230801	160208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	60	2	1.04	130617490	22528	253.10	5790	5880	5760	7520	4060	5790	5798.01	0.88	0	2378	5896	5842	5746	5692	5596	5870	5720	60	1730	500	4050	10	1	12000000	702	5.70	0.84	12	0.19	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	1.89	N	007370	500	60 억		106169	N	N	0	N	00	N
171	20230801	150206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-10	5	-0.17	120494160	20793	233.60	5790	5870	5760	7520	4060	5790	5794.94	0.88	0	2392	5896	5842	5746	5692	5596	5870	5720	60	1730	500	4050	10	1	12000000	694	5.63	0.83	12	0.17	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	1.89	N	007370	500	60 억		106169	N	N	0	N	00	N
172	20230801	140210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-20	5	-0.35	111435660	19226	216.00	5790	5870	5760	7520	4060	5790	5796.09	0.88	0	2299	5896	5842	5746	5692	5596	5870	5720	60	1730	500	4050	10	1	12000000	692	5.62	0.83	12	0.16	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	1.89	N	007370	500	60 억		106169	N	N	0	N	00	N
173	20230801	130207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	0	3	0.00	87793820	15133	170.01	5790	5870	5770	7520	4060	5790	5801.48	0.88	0	1965	5896	5842	5746	5692	5596	5870	5720	60	1730	500	4050	10	1	12000000	695	5.64	0.83	12	0.13	1026.00	6935.00	7120	20221213	-18.68	5320	20221013	8.83	6780	-14.60	20230117	5350	8.22	20230726	7120	-18.68	20221213	5320	8.83	20221013	1.89	N	007370	500	60 억		106169	N	N	0	N	00	N
174	20230801	120207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	20	2	0.35	73429570	12657	142.20	5790	5870	5770	7520	4060	5790	5801.50	0.88	0	1967	5896	5842	5746	5692	5596	5870	5720	60	1730	500	4050	10	1	12000000	697	5.66	0.84	12	0.11	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	1.89	N	007370	500	60 억		106169	N	N	0	N	00	N
175	20230801	110206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	20	2	0.35	35405680	6085	68.36	5790	5870	5790	7520	4060	5790	5818.52	0.88	0	-422	5896	5842	5746	5692	5596	5870	5720	60	1730	500	4050	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	1.89	N	007370	500	60 억		106169	N	N	0	N	00	N
176	20230801	100207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	20	2	0.35	22320390	3832	43.05	5790	5870	5790	7520	4060	5790	5824.74	0.88	0	-422	5896	5842	5746	5692	5596	5870	5720	60	1730	500	4050	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	1.89	N	007370	500	60 억		106169	N	N	0	N	00	N
177	20230801	090205	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	0	3	0.00	648600	112	1.26	5790	5830	5790	7520	4060	5790	5791.07	0.88	0	0	5896	5842	5746	5692	5596	5870	5720	60	1730	500	4050	10	1	12000000	695	5.64	0.83	12	0.00	1026.00	6935.00	7120	20221213	-18.68	5320	20221013	8.83	6780	-14.60	20230117	5350	8.22	20230726	7120	-18.68	20221213	5320	8.83	20221013	1.89	N	007370	500	60 억		106169	N	N	0	N	00	N