KissMeData/053950/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160533	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1288	19	2	1.50	55116994	43393	23.22	1269	1288	1251	1649	889	1269	1270.18	1.89	0	10341	1383	1326	1293	1236	1203	1309	1219	177	380	500	780	1	1	35437396	456	-6.05	0.43	12	0.12	-213.00	2976.00	3505	20230103	-63.25	1251	20230927	2.96	3505	-63.25	20230103	1251	2.96	20230927	3505	-63.25	20230103	1251	2.96	20230927	0.88	N	053950	500	177 억		668662	N	N	0	N	00	N
3	20230927	150536	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1287	18	2	1.42	51692416	40734	21.80	1269	1287	1251	1649	889	1269	1269.02	1.89	0	10342	1383	1326	1293	1236	1203	1309	1219	177	380	500	780	1	1	35437396	456	-6.04	0.43	12	0.11	-213.00	2976.00	3505	20230103	-63.28	1251	20230927	2.88	3505	-63.28	20230103	1251	2.88	20230927	3505	-63.28	20230103	1251	2.88	20230927	0.88	N	053950	500	177 억		668662	N	N	0	N	00	N
4	20230927	140536	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1272	3	2	0.24	40627364	32065	17.16	1269	1276	1251	1649	889	1269	1267.03	1.89	0	7012	1383	1326	1293	1236	1203	1309	1219	177	380	500	780	1	1	35437396	451	-5.97	0.43	12	0.09	-213.00	2976.00	3505	20230103	-63.71	1251	20230927	1.68	3505	-63.71	20230103	1251	1.68	20230927	3505	-63.71	20230103	1251	1.68	20230927	0.88	N	053950	500	177 억		668662	N	N	0	N	00	N
5	20230927	130529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1270	1	2	0.08	34346928	27115	14.51	1269	1276	1251	1649	889	1269	1266.71	1.89	0	6392	1383	1326	1293	1236	1203	1309	1219	177	380	500	780	1	1	35437396	450	-5.96	0.43	12	0.08	-213.00	2976.00	3505	20230103	-63.77	1251	20230927	1.52	3505	-63.77	20230103	1251	1.52	20230927	3505	-63.77	20230103	1251	1.52	20230927	0.88	N	053950	500	177 억		668662	N	N	0	N	00	N
6	20230927	120529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1270	1	2	0.08	30343249	23965	12.82	1269	1276	1251	1649	889	1269	1266.15	1.89	0	5208	1383	1326	1293	1236	1203	1309	1219	177	380	500	780	1	1	35437396	450	-5.96	0.43	12	0.07	-213.00	2976.00	3505	20230103	-63.77	1251	20230927	1.52	3505	-63.77	20230103	1251	1.52	20230927	3505	-63.77	20230103	1251	1.52	20230927	0.88	N	053950	500	177 억		668662	N	N	0	N	00	N
7	20230927	110533	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1270	1	2	0.08	26146327	20663	11.06	1269	1276	1251	1649	889	1269	1265.37	1.89	0	5112	1383	1326	1293	1236	1203	1309	1219	177	380	500	780	1	1	35437396	450	-5.96	0.43	12	0.06	-213.00	2976.00	3505	20230103	-63.77	1251	20230927	1.52	3505	-63.77	20230103	1251	1.52	20230927	3505	-63.77	20230103	1251	1.52	20230927	0.88	N	053950	500	177 억		668662	N	N	0	N	00	N
8	20230927	100529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1262	-7	5	-0.55	17220314	13634	7.30	1269	1269	1251	1649	889	1269	1263.04	1.89	0	3735	1383	1326	1293	1236	1203	1309	1219	177	380	500	780	1	1	35437396	447	-5.92	0.42	12	0.04	-213.00	2976.00	3505	20230103	-63.99	1251	20230927	0.88	3505	-63.99	20230103	1251	0.88	20230927	3505	-63.99	20230103	1251	0.88	20230927	0.88	N	053950	500	177 억		668662	N	N	0	N	00	N
9	20230927	090538	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1267	-2	5	-0.16	5670385	4500	2.41	1269	1269	1251	1649	889	1269	1260.09	1.89	0	-346	1383	1326	1293	1236	1203	1309	1219	177	380	500	780	1	1	35437396	449	-5.95	0.43	12	0.01	-213.00	2976.00	3505	20230103	-63.85	1251	20230927	1.28	3505	-63.85	20230103	1251	1.28	20230927	3505	-63.85	20230103	1251	1.28	20230927	0.88	N	053950	500	177 억		668662	N	N	0	N	00	N
10	20230926	160530	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1269	-61	5	-4.59	238257974	185421	113.29	1330	1350	1260	1729	931	1330	1284.96	1.93	0	-14721	1391	1360	1330	1299	1269	1345	1284	177	399	500	820	1	1	35437396	450	-5.96	0.43	12	0.52	-213.00	2976.00	3505	20230103	-63.79	1260	20230926	0.71	3505	-63.79	20230103	1260	0.71	20230926	3505	-63.79	20230103	1260	0.71	20230926	0.92	N	053950	500	177 억		683263	N	N	0	N	00	N
11	20230926	150531	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1277	-53	5	-3.98	225460442	175354	107.14	1330	1350	1260	1729	931	1330	1285.74	1.93	0	-13352	1391	1360	1330	1299	1269	1345	1284	177	399	500	820	1	1	35437396	453	-6.00	0.43	12	0.49	-213.00	2976.00	3505	20230103	-63.57	1260	20230926	1.35	3505	-63.57	20230103	1260	1.35	20230926	3505	-63.57	20230103	1260	1.35	20230926	0.92	N	053950	500	177 억		683263	N	N	0	N	00	N
12	20230926	140526	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1266	-64	5	-4.81	209536440	162844	99.49	1330	1350	1260	1729	931	1330	1286.73	1.93	0	-10403	1391	1360	1330	1299	1269	1345	1284	177	399	500	820	1	1	35437396	449	-5.94	0.43	12	0.46	-213.00	2976.00	3505	20230103	-63.88	1260	20230926	0.48	3505	-63.88	20230103	1260	0.48	20230926	3505	-63.88	20230103	1260	0.48	20230926	0.92	N	053950	500	177 억		683263	N	N	0	N	00	N
13	20230926	130527	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1265	-65	5	-4.89	194164608	150708	92.08	1330	1350	1260	1729	931	1330	1288.35	1.93	0	-11296	1391	1360	1330	1299	1269	1345	1284	177	399	500	820	1	1	35437396	448	-5.94	0.43	12	0.43	-213.00	2976.00	3505	20230103	-63.91	1260	20230926	0.40	3505	-63.91	20230103	1260	0.40	20230926	3505	-63.91	20230103	1260	0.40	20230926	0.92	N	053950	500	177 억		683263	N	N	0	N	00	N
14	20230926	120529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1267	-63	5	-4.74	175447449	135891	83.03	1330	1350	1260	1729	931	1330	1291.09	1.93	0	-8250	1391	1360	1330	1299	1269	1345	1284	177	399	500	820	1	1	35437396	449	-5.95	0.43	12	0.38	-213.00	2976.00	3505	20230103	-63.85	1260	20230926	0.56	3505	-63.85	20230103	1260	0.56	20230926	3505	-63.85	20230103	1260	0.56	20230926	0.92	N	053950	500	177 억		683263	N	N	0	N	00	N
15	20230926	110529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1298	-32	5	-2.41	81850414	62435	38.15	1330	1350	1295	1729	931	1330	1310.97	1.93	0	-12692	1391	1360	1330	1299	1269	1345	1284	177	399	500	820	1	1	35437396	460	-6.09	0.44	12	0.18	-213.00	2976.00	3505	20230103	-62.97	1295	20230926	0.23	3505	-62.97	20230103	1295	0.23	20230926	3505	-62.97	20230103	1295	0.23	20230926	0.92	N	053950	500	177 억		683263	N	N	0	N	00	N
16	20230926	100526	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1300	-30	5	-2.26	59374773	45122	27.57	1330	1350	1300	1729	931	1330	1315.87	1.93	0	-6913	1391	1360	1330	1299	1269	1345	1284	177	399	500	820	1	1	35437396	461	-6.10	0.44	12	0.13	-213.00	2976.00	3505	20230103	-62.91	1300	20230926	0.00	3505	-62.91	20230103	1300	0.00	20230926	3505	-62.91	20230103	1300	0.00	20230926	0.92	N	053950	500	177 억		683263	N	N	0	N	00	N
17	20230926	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1320	-10	5	-0.75	6647439	4997	3.05	1330	1350	1320	1729	931	1330	1330.29	1.93	0	-3392	1391	1360	1330	1299	1269	1345	1284	177	399	500	820	1	1	35437396	468	-6.20	0.44	12	0.01	-213.00	2976.00	3505	20230103	-62.34	1300	20230925	1.54	3505	-62.34	20230103	1300	1.54	20230925	3505	-62.34	20230103	1300	1.54	20230925	0.92	N	053950	500	177 억		683263	N	N	0	N	00	N
18	20230925	160527	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1330	-15	5	-1.12	145632354	110680	103.22	1345	1361	1300	1748	942	1345	1315.79	1.97	0	-13862	1377	1360	1345	1328	1313	1353	1321	177	403	500	830	1	1	35437396	471	-6.24	0.45	12	0.31	-213.00	2976.00	3505	20230103	-62.05	1300	20230925	2.31	3505	-62.05	20230103	1300	2.31	20230925	3505	-62.05	20230103	1300	2.31	20230925	0.92	N	053950	500	177 억		697125	N	N	0	N	00	N
19	20230925	150531	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1303	-42	5	-3.12	99664168	75829	70.72	1345	1361	1300	1748	942	1345	1314.33	1.97	0	-9834	1377	1360	1345	1328	1313	1353	1321	177	403	500	830	1	1	35437396	462	-6.12	0.44	12	0.21	-213.00	2976.00	3505	20230103	-62.82	1300	20230925	0.23	3505	-62.82	20230103	1300	0.23	20230925	3505	-62.82	20230103	1300	0.23	20230925	0.92	N	053950	500	177 억		697125	N	N	0	N	00	N
20	20230925	140522	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1305	-40	5	-2.97	74892699	56820	52.99	1345	1361	1305	1748	942	1345	1318.07	1.97	0	-7495	1377	1360	1345	1328	1313	1353	1321	177	403	500	830	1	1	35437396	462	-6.13	0.44	12	0.16	-213.00	2976.00	3505	20230103	-62.77	1305	20230925	0.00	3505	-62.77	20230103	1305	0.00	20230925	3505	-62.77	20230103	1305	0.00	20230925	0.92	N	053950	500	177 억		697125	N	N	0	N	00	N
21	20230925	130525	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1306	-39	5	-2.90	60520814	45819	42.73	1345	1361	1306	1748	942	1345	1320.87	1.97	0	-3220	1377	1360	1345	1328	1313	1353	1321	177	403	500	830	1	1	35437396	463	-6.13	0.44	12	0.13	-213.00	2976.00	3505	20230103	-62.74	1306	20230925	0.00	3505	-62.74	20230103	1306	0.00	20230925	3505	-62.74	20230103	1306	0.00	20230925	0.92	N	053950	500	177 억		697125	N	N	0	N	00	N
22	20230925	120529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1319	-26	5	-1.93	41660616	31454	29.33	1345	1361	1316	1748	942	1345	1324.49	1.97	0	-2876	1377	1360	1345	1328	1313	1353	1321	177	403	500	830	1	1	35437396	467	-6.19	0.44	12	0.09	-213.00	2976.00	3505	20230103	-62.37	1316	20230925	0.23	3505	-62.37	20230103	1316	0.23	20230925	3505	-62.37	20230103	1316	0.23	20230925	0.92	N	053950	500	177 억		697125	N	N	0	N	00	N
23	20230925	110524	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1319	-26	5	-1.93	28087772	21151	19.73	1345	1361	1318	1748	942	1345	1327.96	1.97	0	-2836	1377	1360	1345	1328	1313	1353	1321	177	403	500	830	1	1	35437396	467	-6.19	0.44	12	0.06	-213.00	2976.00	3505	20230103	-62.37	1318	20230925	0.08	3505	-62.37	20230103	1318	0.08	20230925	3505	-62.37	20230103	1318	0.08	20230925	0.92	N	053950	500	177 억		697125	N	N	0	N	00	N
24	20230925	100526	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1330	-15	5	-1.12	19324352	14518	13.54	1345	1361	1324	1748	942	1345	1331.06	1.97	0	-1203	1377	1360	1345	1328	1313	1353	1321	177	403	500	830	1	1	35437396	471	-6.24	0.45	12	0.04	-213.00	2976.00	3505	20230103	-62.05	1324	20230925	0.45	3505	-62.05	20230103	1324	0.45	20230925	3505	-62.05	20230103	1324	0.45	20230925	0.92	N	053950	500	177 억		697125	N	N	0	N	00	N
25	20230925	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1340	-5	5	-0.37	443709	327	0.30	1345	1361	1340	1748	942	1345	1356.91	1.97	0	-215	1377	1360	1345	1328	1313	1353	1321	177	403	500	830	1	1	35437396	475	-6.29	0.45	12	0.00	-213.00	2976.00	3505	20230103	-61.77	1330	20230922	0.75	3505	-61.77	20230103	1330	0.75	20230922	3505	-61.77	20230103	1330	0.75	20230922	0.92	N	053950	500	177 억		697125	N	N	0	N	00	N
26	20230922	160542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1345	-13	5	-0.96	142035349	105888	90.07	1359	1362	1330	1765	951	1358	1341.37	2.04	0	-26753	1386	1372	1361	1347	1336	1366	1341	177	407	500	840	1	1	35437396	477	-6.31	0.45	12	0.30	-213.00	2976.00	3505	20230103	-61.63	1330	20230922	1.13	3505	-61.63	20230103	1330	1.13	20230922	3505	-61.63	20230103	1330	1.13	20230922	0.92	N	053950	500	177 억		723878	N	N	0	N	00	N
27	20230922	150539	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1333	-25	5	-1.84	136696595	101912	86.69	1359	1362	1330	1765	951	1358	1341.32	2.04	0	-27123	1386	1372	1361	1347	1336	1366	1341	177	407	500	840	1	1	35437396	472	-6.26	0.45	12	0.29	-213.00	2976.00	3505	20230103	-61.97	1330	20230922	0.23	3505	-61.97	20230103	1330	0.23	20230922	3505	-61.97	20230103	1330	0.23	20230922	0.92	N	053950	500	177 억		723878	N	N	0	N	00	N
28	20230922	140541	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1336	-22	5	-1.62	76800756	57364	48.79	1359	1362	1330	1765	951	1358	1338.83	2.04	0	-15251	1386	1372	1361	1347	1336	1366	1341	177	407	500	840	1	1	35437396	473	-6.27	0.45	12	0.16	-213.00	2976.00	3505	20230103	-61.88	1330	20230922	0.45	3505	-61.88	20230103	1330	0.45	20230922	3505	-61.88	20230103	1330	0.45	20230922	0.92	N	053950	500	177 억		723878	N	N	0	N	00	N
29	20230922	130509	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1337	-21	5	-1.55	64214446	47953	40.79	1359	1362	1330	1765	951	1358	1339.11	2.04	0	-11976	1386	1372	1361	1347	1336	1366	1341	177	407	500	840	1	1	35437396	474	-6.28	0.45	12	0.14	-213.00	2976.00	3505	20230103	-61.85	1330	20230922	0.53	3505	-61.85	20230103	1330	0.53	20230922	3505	-61.85	20230103	1330	0.53	20230922	0.92	N	053950	500	177 억		723878	N	N	0	N	00	N
30	20230922	120506	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1337	-21	5	-1.55	57305668	42787	36.40	1359	1362	1330	1765	951	1358	1339.32	2.04	0	-10823	1386	1372	1361	1347	1336	1366	1341	177	407	500	840	1	1	35437396	474	-6.28	0.45	12	0.12	-213.00	2976.00	3505	20230103	-61.85	1330	20230922	0.53	3505	-61.85	20230103	1330	0.53	20230922	3505	-61.85	20230103	1330	0.53	20230922	0.92	N	053950	500	177 억		723878	N	N	0	N	00	N
31	20230922	110503	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1343	-15	5	-1.10	49927734	37287	31.72	1359	1362	1330	1765	951	1358	1339.01	2.04	0	-10524	1386	1372	1361	1347	1336	1366	1341	177	407	500	840	1	1	35437396	476	-6.31	0.45	12	0.11	-213.00	2976.00	3505	20230103	-61.68	1330	20230922	0.98	3505	-61.68	20230103	1330	0.98	20230922	3505	-61.68	20230103	1330	0.98	20230922	0.92	N	053950	500	177 억		723878	N	N	0	N	00	N
32	20230922	100505	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1337	-21	5	-1.55	44481296	33228	28.26	1359	1362	1330	1765	951	1358	1338.67	2.04	0	-10704	1386	1372	1361	1347	1336	1366	1341	177	407	500	840	1	1	35437396	474	-6.28	0.45	12	0.09	-213.00	2976.00	3505	20230103	-61.85	1330	20230922	0.53	3505	-61.85	20230103	1330	0.53	20230922	3505	-61.85	20230103	1330	0.53	20230922	0.92	N	053950	500	177 억		723878	N	N	0	N	00	N
33	20230922	090500	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1345	-13	5	-0.96	9068524	6751	5.74	1359	1362	1335	1765	951	1358	1343.29	2.04	0	-6272	1386	1372	1361	1347	1336	1366	1341	177	407	500	840	1	1	35437396	477	-6.31	0.45	12	0.02	-213.00	2976.00	3505	20230103	-61.63	1335	20230922	0.75	3505	-61.63	20230103	1335	0.75	20230922	3505	-61.63	20230103	1335	0.75	20230922	0.92	N	053950	500	177 억		723878	N	N	0	N	00	N
34	20230921	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1358	-16	5	-1.16	157359886	116046	123.40	1375	1375	1350	1786	962	1374	1356.00	2.15	0	-37390	1424	1398	1383	1357	1342	1391	1350	177	412	500	850	1	1	35437396	481	-6.38	0.46	12	0.33	-213.00	2976.00	3505	20230103	-61.26	1340	20230908	1.34	3505	-61.26	20230103	1340	1.34	20230908	3505	-61.26	20230103	1340	1.34	20230908	0.99	N	053950	500	177 억		761267	N	N	0	N	00	N
35	20230921	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	1352	-22	5	-1.60	149954687	110574	117.58	1375	1375	1350	1786	962	1374	1356.15	2.15	0	-36549	1424	1398	1383	1357	1342	1391	1350	177	412	500	850	1	1	35437396	479	-6.35	0.45	12	0.31	-213.00	2976.00	3505	20230103	-61.43	1340	20230908	0.90	3505	-61.43	20230103	1340	0.90	20230908	3505	-61.43	20230103	1340	0.90	20230908	0.99	N	053950	500	177 억		761267	N	N	0	N	00	N
36	20230921	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1351	-23	5	-1.67	138987431	102455	108.95	1375	1375	1350	1786	962	1374	1356.57	2.15	0	-32288	1424	1398	1383	1357	1342	1391	1350	177	412	500	850	1	1	35437396	479	-6.34	0.45	12	0.29	-213.00	2976.00	3505	20230103	-61.46	1340	20230908	0.82	3505	-61.46	20230103	1340	0.82	20230908	3505	-61.46	20230103	1340	0.82	20230908	0.99	N	053950	500	177 억		761267	N	N	0	N	00	N
37	20230921	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1350	-24	5	-1.75	126622264	93299	99.21	1375	1375	1350	1786	962	1374	1357.17	2.15	0	-30207	1424	1398	1383	1357	1342	1391	1350	177	412	500	850	1	1	35437396	478	-6.34	0.45	12	0.26	-213.00	2976.00	3505	20230103	-61.48	1340	20230908	0.75	3505	-61.48	20230103	1340	0.75	20230908	3505	-61.48	20230103	1340	0.75	20230908	0.99	N	053950	500	177 억		761267	N	N	0	N	00	N
38	20230921	120455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1351	-23	5	-1.67	95372950	70164	74.61	1375	1375	1351	1786	962	1374	1359.29	2.15	0	-26610	1424	1398	1383	1357	1342	1391	1350	177	412	500	850	1	1	35437396	479	-6.34	0.45	12	0.20	-213.00	2976.00	3505	20230103	-61.46	1340	20230908	0.82	3505	-61.46	20230103	1340	0.82	20230908	3505	-61.46	20230103	1340	0.82	20230908	0.99	N	053950	500	177 억		761267	N	N	0	N	00	N
39	20230921	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1358	-16	5	-1.16	49870371	36592	38.91	1375	1375	1356	1786	962	1374	1362.88	2.15	0	-14641	1424	1398	1383	1357	1342	1391	1350	177	412	500	850	1	1	35437396	481	-6.38	0.46	12	0.10	-213.00	2976.00	3505	20230103	-61.26	1340	20230908	1.34	3505	-61.26	20230103	1340	1.34	20230908	3505	-61.26	20230103	1340	1.34	20230908	0.99	N	053950	500	177 억		761267	N	N	0	N	00	N
40	20230921	100458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1356	-18	5	-1.31	45784463	33583	35.71	1375	1375	1356	1786	962	1374	1363.32	2.15	0	-13350	1424	1398	1383	1357	1342	1391	1350	177	412	500	850	1	1	35437396	481	-6.37	0.46	12	0.09	-213.00	2976.00	3505	20230103	-61.31	1340	20230908	1.19	3505	-61.31	20230103	1340	1.19	20230908	3505	-61.31	20230103	1340	1.19	20230908	0.99	N	053950	500	177 억		761267	N	N	0	N	00	N
41	20230921	090505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1374	0	3	0.00	6646540	4847	5.15	1375	1375	1367	1786	962	1374	1371.27	2.15	0	-3367	1424	1398	1383	1357	1342	1391	1350	177	412	500	850	1	1	35437396	487	-6.45	0.46	12	0.01	-213.00	2976.00	3505	20230103	-60.80	1340	20230908	2.54	3505	-60.80	20230103	1340	2.54	20230908	3505	-60.80	20230103	1340	2.54	20230908	0.99	N	053950	500	177 억		761267	N	N	0	N	00	N
42	20230920	160504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1374	-21	5	-1.51	127719308	92579	89.40	1392	1409	1368	1813	977	1395	1379.57	2.24	0	-32476	1437	1416	1402	1381	1367	1409	1374	177	418	500	860	1	1	35437396	487	-6.45	0.46	12	0.26	-213.00	2976.00	3505	20230103	-60.80	1340	20230908	2.54	3505	-60.80	20230103	1340	2.54	20230908	3505	-60.80	20230103	1340	2.54	20230908	0.99	N	053950	500	177 억		793743	N	N	0	N	00	N
43	20230920	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1371	-24	5	-1.72	117706120	85281	82.35	1392	1409	1368	1813	977	1395	1380.22	2.24	0	-31392	1437	1416	1402	1381	1367	1409	1374	177	418	500	860	1	1	35437396	486	-6.44	0.46	12	0.24	-213.00	2976.00	3505	20230103	-60.88	1340	20230908	2.31	3505	-60.88	20230103	1340	2.31	20230908	3505	-60.88	20230103	1340	2.31	20230908	0.99	N	053950	500	177 억		793743	N	N	0	N	00	N
44	20230920	140457	57	100.00	KOSDAQ		제약	N	N	N	N		N	1376	-19	5	-1.36	89884087	64995	62.76	1392	1409	1376	1813	977	1395	1382.94	2.24	0	-27586	1437	1416	1402	1381	1367	1409	1374	177	418	500	860	1	1	35437396	488	-6.46	0.46	12	0.18	-213.00	2976.00	3505	20230103	-60.74	1340	20230908	2.69	3505	-60.74	20230103	1340	2.69	20230908	3505	-60.74	20230103	1340	2.69	20230908	0.99	N	053950	500	177 억		793743	N	N	0	N	00	N
45	20230920	130455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1380	-15	5	-1.08	72759826	52568	50.76	1392	1409	1378	1813	977	1395	1384.11	2.24	0	-20286	1437	1416	1402	1381	1367	1409	1374	177	418	500	860	1	1	35437396	489	-6.48	0.46	12	0.15	-213.00	2976.00	3505	20230103	-60.63	1340	20230908	2.99	3505	-60.63	20230103	1340	2.99	20230908	3505	-60.63	20230103	1340	2.99	20230908	0.99	N	053950	500	177 억		793743	N	N	0	N	00	N
46	20230920	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1381	-14	5	-1.00	63662897	45990	44.41	1392	1409	1378	1813	977	1395	1384.28	2.24	0	-16239	1437	1416	1402	1381	1367	1409	1374	177	418	500	860	1	1	35437396	489	-6.48	0.46	12	0.13	-213.00	2976.00	3505	20230103	-60.60	1340	20230908	3.06	3505	-60.60	20230103	1340	3.06	20230908	3505	-60.60	20230103	1340	3.06	20230908	0.99	N	053950	500	177 억		793743	N	N	0	N	00	N
47	20230920	110458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1380	-15	5	-1.08	53656208	38735	37.40	1392	1409	1379	1813	977	1395	1385.21	2.24	0	-14433	1437	1416	1402	1381	1367	1409	1374	177	418	500	860	1	1	35437396	489	-6.48	0.46	12	0.11	-213.00	2976.00	3505	20230103	-60.63	1340	20230908	2.99	3505	-60.63	20230103	1340	2.99	20230908	3505	-60.63	20230103	1340	2.99	20230908	0.99	N	053950	500	177 억		793743	N	N	0	N	00	N
48	20230920	100450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1382	-13	5	-0.93	32798361	23627	22.82	1392	1409	1382	1813	977	1395	1388.17	2.24	0	-9931	1437	1416	1402	1381	1367	1409	1374	177	418	500	860	1	1	35437396	490	-6.49	0.46	12	0.07	-213.00	2976.00	3505	20230103	-60.57	1340	20230908	3.13	3505	-60.57	20230103	1340	3.13	20230908	3505	-60.57	20230103	1340	3.13	20230908	0.99	N	053950	500	177 억		793743	N	N	0	N	00	N
49	20230920	090455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1406	11	2	0.79	5511406	3941	3.81	1392	1409	1392	1813	977	1395	1398.48	2.24	0	694	1437	1416	1402	1381	1367	1409	1374	177	418	500	860	1	1	35437396	498	-6.60	0.47	12	0.01	-213.00	2976.00	3505	20230103	-59.89	1340	20230908	4.93	3505	-59.89	20230103	1340	4.93	20230908	3505	-59.89	20230103	1340	4.93	20230908	0.99	N	053950	500	177 억		793743	N	N	0	N	00	N
50	20230919	160452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1395	-28	5	-1.97	143980909	102866	390.01	1423	1423	1388	1849	997	1423	1399.70	2.32	0	-26958	1436	1429	1423	1416	1410	1429	1416	177	426	500	880	1	1	35437396	494	-6.55	0.47	12	0.29	-213.00	2976.00	3505	20230103	-60.20	1340	20230908	4.10	3505	-60.20	20230103	1340	4.10	20230908	3505	-60.20	20230103	1340	4.10	20230908	1.01	N	053950	500	177 억		820701	N	N	0	N	00	N
51	20230919	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1390	-33	5	-2.32	132132906	94344	357.70	1423	1423	1388	1849	997	1423	1400.54	2.32	0	-26310	1436	1429	1423	1416	1410	1429	1416	177	426	500	880	1	1	35437396	493	-6.53	0.47	12	0.27	-213.00	2976.00	3505	20230103	-60.34	1340	20230908	3.73	3505	-60.34	20230103	1340	3.73	20230908	3505	-60.34	20230103	1340	3.73	20230908	1.01	N	053950	500	177 억		820701	N	N	0	N	00	N
52	20230919	140450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1389	-34	5	-2.39	113594063	80997	307.10	1423	1423	1389	1849	997	1423	1402.45	2.32	0	-23881	1436	1429	1423	1416	1410	1429	1416	177	426	500	880	1	1	35437396	492	-6.52	0.47	12	0.23	-213.00	2976.00	3505	20230103	-60.37	1340	20230908	3.66	3505	-60.37	20230103	1340	3.66	20230908	3505	-60.37	20230103	1340	3.66	20230908	1.01	N	053950	500	177 억		820701	N	N	0	N	00	N
53	20230919	130445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	-23	5	-1.62	75729410	53888	204.31	1423	1423	1397	1849	997	1423	1405.31	2.32	0	-12838	1436	1429	1423	1416	1410	1429	1416	177	426	500	880	1	1	35437396	496	-6.57	0.47	12	0.15	-213.00	2976.00	3505	20230103	-60.06	1340	20230908	4.48	3505	-60.06	20230103	1340	4.48	20230908	3505	-60.06	20230103	1340	4.48	20230908	1.01	N	053950	500	177 억		820701	N	N	0	N	00	N
54	20230919	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1399	-24	5	-1.69	71964353	51206	194.15	1423	1423	1397	1849	997	1423	1405.39	2.32	0	-11356	1436	1429	1423	1416	1410	1429	1416	177	426	500	880	1	1	35437396	496	-6.57	0.47	12	0.14	-213.00	2976.00	3505	20230103	-60.09	1340	20230908	4.40	3505	-60.09	20230103	1340	4.40	20230908	3505	-60.09	20230103	1340	4.40	20230908	1.01	N	053950	500	177 억		820701	N	N	0	N	00	N
55	20230919	110456	57	100.00	KOSDAQ		제약	N	N	N	N		N	1403	-20	5	-1.41	62709256	44611	169.14	1423	1423	1397	1849	997	1423	1405.69	2.32	0	-8354	1436	1429	1423	1416	1410	1429	1416	177	426	500	880	1	1	35437396	497	-6.59	0.47	12	0.13	-213.00	2976.00	3505	20230103	-59.97	1340	20230908	4.70	3505	-59.97	20230103	1340	4.70	20230908	3505	-59.97	20230103	1340	4.70	20230908	1.01	N	053950	500	177 억		820701	N	N	0	N	00	N
56	20230919	100453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	-23	5	-1.62	44778283	31804	120.58	1423	1423	1400	1849	997	1423	1407.95	2.32	0	-9179	1436	1429	1423	1416	1410	1429	1416	177	426	500	880	1	1	35437396	496	-6.57	0.47	12	0.09	-213.00	2976.00	3505	20230103	-60.06	1340	20230908	4.48	3505	-60.06	20230103	1340	4.48	20230908	3505	-60.06	20230103	1340	4.48	20230908	1.01	N	053950	500	177 억		820701	N	N	0	N	00	N
57	20230919	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1415	-8	5	-0.56	2203876	1556	5.90	1423	1423	1415	1849	997	1423	1416.37	2.32	0	-1417	1436	1429	1423	1416	1410	1429	1416	177	426	500	880	1	1	35437396	501	-6.64	0.48	12	0.00	-213.00	2976.00	3505	20230103	-59.63	1340	20230908	5.60	3505	-59.63	20230103	1340	5.60	20230908	3505	-59.63	20230103	1340	5.60	20230908	1.01	N	053950	500	177 억		820701	N	N	0	N	00	N
58	20230918	160453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1423	0	3	0.00	37296379	26259	41.97	1423	1430	1417	1849	997	1423	1420.33	2.32	0	97	1443	1432	1418	1407	1393	1438	1413	177	426	500	880	1	1	35437396	504	-6.68	0.48	12	0.07	-213.00	2976.00	3505	20230103	-59.40	1340	20230908	6.19	3505	-59.40	20230103	1340	6.19	20230908	3505	-59.40	20230103	1340	6.19	20230908	0.99	N	053950	500	177 억		820604	N	N	0	N	00	N
59	20230918	150451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1419	-4	5	-0.28	30977339	21807	34.86	1423	1430	1417	1849	997	1423	1420.52	2.32	0	237	1443	1432	1418	1407	1393	1438	1413	177	426	500	880	1	1	35437396	503	-6.66	0.48	12	0.06	-213.00	2976.00	3505	20230103	-59.51	1340	20230908	5.90	3505	-59.51	20230103	1340	5.90	20230908	3505	-59.51	20230103	1340	5.90	20230908	0.99	N	053950	500	177 억		820604	N	N	0	N	00	N
60	20230918	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1424	1	2	0.07	21225164	14930	23.86	1423	1430	1417	1849	997	1423	1421.65	2.32	0	30	1443	1432	1418	1407	1393	1438	1413	177	426	500	880	1	1	35437396	505	-6.69	0.48	12	0.04	-213.00	2976.00	3505	20230103	-59.37	1340	20230908	6.27	3505	-59.37	20230103	1340	6.27	20230908	3505	-59.37	20230103	1340	6.27	20230908	0.99	N	053950	500	177 억		820604	N	N	0	N	00	N
61	20230918	130452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1427	4	2	0.28	19786430	13921	22.25	1423	1430	1417	1849	997	1423	1421.34	2.32	0	34	1443	1432	1418	1407	1393	1438	1413	177	426	500	880	1	1	35437396	506	-6.70	0.48	12	0.04	-213.00	2976.00	3505	20230103	-59.29	1340	20230908	6.49	3505	-59.29	20230103	1340	6.49	20230908	3505	-59.29	20230103	1340	6.49	20230908	0.99	N	053950	500	177 억		820604	N	N	0	N	00	N
62	20230918	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1423	0	3	0.00	18362104	12921	20.65	1423	1430	1417	1849	997	1423	1421.11	2.32	0	150	1443	1432	1418	1407	1393	1438	1413	177	426	500	880	1	1	35437396	504	-6.68	0.48	12	0.04	-213.00	2976.00	3505	20230103	-59.40	1340	20230908	6.19	3505	-59.40	20230103	1340	6.19	20230908	3505	-59.40	20230103	1340	6.19	20230908	0.99	N	053950	500	177 억		820604	N	N	0	N	00	N
63	20230918	110453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1418	-5	5	-0.35	16204101	11399	18.22	1423	1430	1417	1849	997	1423	1421.54	2.32	0	255	1443	1432	1418	1407	1393	1438	1413	177	426	500	880	1	1	35437396	503	-6.66	0.48	12	0.03	-213.00	2976.00	3505	20230103	-59.54	1340	20230908	5.82	3505	-59.54	20230103	1340	5.82	20230908	3505	-59.54	20230103	1340	5.82	20230908	0.99	N	053950	500	177 억		820604	N	N	0	N	00	N
64	20230918	100447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1420	-3	5	-0.21	11302587	7943	12.70	1423	1430	1418	1849	997	1423	1422.96	2.32	0	786	1443	1432	1418	1407	1393	1438	1413	177	426	500	880	1	1	35437396	503	-6.67	0.48	12	0.02	-213.00	2976.00	3505	20230103	-59.49	1340	20230908	5.97	3505	-59.49	20230103	1340	5.97	20230908	3505	-59.49	20230103	1340	5.97	20230908	0.99	N	053950	500	177 억		820604	N	N	0	N	00	N
65	20230918	090445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1428	5	2	0.35	791836	556	0.89	1423	1428	1420	1849	997	1423	1424.17	2.32	0	-17	1443	1432	1418	1407	1393	1438	1413	177	426	500	880	1	1	35437396	506	-6.70	0.48	12	0.00	-213.00	2976.00	3505	20230103	-59.26	1340	20230908	6.57	3505	-59.26	20230103	1340	6.57	20230908	3505	-59.26	20230103	1340	6.57	20230908	0.99	N	053950	500	177 억		820604	N	N	0	N	00	N
66	20230915	160449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1423	13	2	0.92	87614133	61898	170.53	1412	1429	1404	1833	987	1410	1415.46	2.26	0	19108	1426	1418	1409	1401	1392	1422	1405	177	423	500	870	1	1	35437396	504	-6.68	0.48	12	0.17	-213.00	2976.00	3505	20230103	-59.40	1340	20230908	6.19	3505	-59.40	20230103	1340	6.19	20230908	3505	-59.40	20230103	1340	6.19	20230908	0.99	N	053950	500	177 억		801496	N	N	0	N	00	N
67	20230915	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1422	12	2	0.85	78110785	55225	152.14	1412	1424	1404	1833	987	1410	1414.41	2.26	0	16316	1426	1418	1409	1401	1392	1422	1405	177	423	500	870	1	1	35437396	504	-6.68	0.48	12	0.16	-213.00	2976.00	3505	20230103	-59.43	1340	20230908	6.12	3505	-59.43	20230103	1340	6.12	20230908	3505	-59.43	20230103	1340	6.12	20230908	0.99	N	053950	500	177 억		801496	N	N	0	N	00	N
68	20230915	140449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1415	5	2	0.35	52282663	37037	102.04	1412	1424	1404	1833	987	1410	1411.63	2.26	0	10205	1426	1418	1409	1401	1392	1422	1405	177	423	500	870	1	1	35437396	501	-6.64	0.48	12	0.10	-213.00	2976.00	3505	20230103	-59.63	1340	20230908	5.60	3505	-59.63	20230103	1340	5.60	20230908	3505	-59.63	20230103	1340	5.60	20230908	0.99	N	053950	500	177 억		801496	N	N	0	N	00	N
69	20230915	130446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1411	1	2	0.07	44166321	31305	86.24	1412	1424	1404	1833	987	1410	1410.84	2.26	0	5505	1426	1418	1409	1401	1392	1422	1405	177	423	500	870	1	1	35437396	500	-6.62	0.47	12	0.09	-213.00	2976.00	3505	20230103	-59.74	1340	20230908	5.30	3505	-59.74	20230103	1340	5.30	20230908	3505	-59.74	20230103	1340	5.30	20230908	0.99	N	053950	500	177 억		801496	N	N	0	N	00	N
70	20230915	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1414	4	2	0.28	38945625	27611	76.07	1412	1424	1404	1833	987	1410	1410.51	2.26	0	5576	1426	1418	1409	1401	1392	1422	1405	177	423	500	870	1	1	35437396	501	-6.64	0.48	12	0.08	-213.00	2976.00	3505	20230103	-59.66	1340	20230908	5.52	3505	-59.66	20230103	1340	5.52	20230908	3505	-59.66	20230103	1340	5.52	20230908	0.99	N	053950	500	177 억		801496	N	N	0	N	00	N
71	20230915	110454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1414	4	2	0.28	34010254	24110	66.42	1412	1424	1404	1833	987	1410	1410.63	2.26	0	4098	1426	1418	1409	1401	1392	1422	1405	177	423	500	870	1	1	35437396	501	-6.64	0.48	12	0.07	-213.00	2976.00	3505	20230103	-59.66	1340	20230908	5.52	3505	-59.66	20230103	1340	5.52	20230908	3505	-59.66	20230103	1340	5.52	20230908	0.99	N	053950	500	177 억		801496	N	N	0	N	00	N
72	20230915	100454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1413	3	2	0.21	16981431	12031	33.15	1412	1424	1404	1833	987	1410	1411.47	2.26	0	-718	1426	1418	1409	1401	1392	1422	1405	177	423	500	870	1	1	35437396	501	-6.63	0.47	12	0.03	-213.00	2976.00	3505	20230103	-59.69	1340	20230908	5.45	3505	-59.69	20230103	1340	5.45	20230908	3505	-59.69	20230103	1340	5.45	20230908	0.99	N	053950	500	177 억		801496	N	N	0	N	00	N
73	20230915	090445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1413	3	2	0.21	5561638	3941	10.86	1412	1413	1404	1833	987	1410	1411.23	2.26	0	-1245	1426	1418	1409	1401	1392	1422	1405	177	423	500	870	1	1	35437396	501	-6.63	0.47	12	0.01	-213.00	2976.00	3505	20230103	-59.69	1340	20230908	5.45	3505	-59.69	20230103	1340	5.45	20230908	3505	-59.69	20230103	1340	5.45	20230908	0.99	N	053950	500	177 억		801496	N	N	0	N	00	N
74	20230914	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1410	8	2	0.57	50517271	35973	52.26	1402	1417	1400	1822	982	1402	1404.31	2.29	0	-9565	1456	1428	1410	1382	1364	1420	1374	177	420	500	860	1	1	35437396	500	-6.62	0.47	12	0.10	-213.00	2976.00	3505	20230103	-59.77	1340	20230908	5.22	3505	-59.77	20230103	1340	5.22	20230908	3505	-59.77	20230103	1340	5.22	20230908	0.95	N	053950	500	177 억		811061	N	N	0	N	00	N
75	20230914	150441	57	100.00	KOSDAQ		제약	N	N	N	N		N	1407	5	2	0.36	41667144	29694	43.14	1402	1417	1400	1822	982	1402	1403.22	2.29	0	-9201	1456	1428	1410	1382	1364	1420	1374	177	420	500	860	1	1	35437396	499	-6.61	0.47	12	0.08	-213.00	2976.00	3505	20230103	-59.86	1340	20230908	5.00	3505	-59.86	20230103	1340	5.00	20230908	3505	-59.86	20230103	1340	5.00	20230908	0.95	N	053950	500	177 억		811061	N	N	0	N	00	N
76	20230914	140442	57	100.00	KOSDAQ		제약	N	N	N	N		N	1404	2	2	0.14	35002940	24943	36.23	1402	1417	1400	1822	982	1402	1403.32	2.29	0	-9307	1456	1428	1410	1382	1364	1420	1374	177	420	500	860	1	1	35437396	498	-6.59	0.47	12	0.07	-213.00	2976.00	3505	20230103	-59.94	1340	20230908	4.78	3505	-59.94	20230103	1340	4.78	20230908	3505	-59.94	20230103	1340	4.78	20230908	0.95	N	053950	500	177 억		811061	N	N	0	N	00	N
77	20230914	130437	57	100.00	KOSDAQ		제약	N	N	N	N		N	1407	5	2	0.36	31023052	22111	32.12	1402	1417	1400	1822	982	1402	1403.06	2.29	0	-8598	1456	1428	1410	1382	1364	1420	1374	177	420	500	860	1	1	35437396	499	-6.61	0.47	12	0.06	-213.00	2976.00	3505	20230103	-59.86	1340	20230908	5.00	3505	-59.86	20230103	1340	5.00	20230908	3505	-59.86	20230103	1340	5.00	20230908	0.95	N	053950	500	177 억		811061	N	N	0	N	00	N
78	20230914	120447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1403	1	2	0.07	29316992	20896	30.36	1402	1417	1400	1822	982	1402	1403.00	2.29	0	-9193	1456	1428	1410	1382	1364	1420	1374	177	420	500	860	1	1	35437396	497	-6.59	0.47	12	0.06	-213.00	2976.00	3505	20230103	-59.97	1340	20230908	4.70	3505	-59.97	20230103	1340	4.70	20230908	3505	-59.97	20230103	1340	4.70	20230908	0.95	N	053950	500	177 억		811061	N	N	0	N	00	N
79	20230914	110443	57	100.00	KOSDAQ		제약	N	N	N	N		N	1410	8	2	0.57	22463745	16008	23.25	1402	1417	1400	1822	982	1402	1403.28	2.29	0	-6521	1456	1428	1410	1382	1364	1420	1374	177	420	500	860	1	1	35437396	500	-6.62	0.47	12	0.05	-213.00	2976.00	3505	20230103	-59.77	1340	20230908	5.22	3505	-59.77	20230103	1340	5.22	20230908	3505	-59.77	20230103	1340	5.22	20230908	0.95	N	053950	500	177 억		811061	N	N	0	N	00	N
80	20230914	100437	57	100.00	KOSDAQ		제약	N	N	N	N		N	1405	3	2	0.21	13150544	9370	13.61	1402	1417	1400	1822	982	1402	1403.47	2.29	0	-5144	1456	1428	1410	1382	1364	1420	1374	177	420	500	860	1	1	35437396	498	-6.60	0.47	12	0.03	-213.00	2976.00	3505	20230103	-59.91	1340	20230908	4.85	3505	-59.91	20230103	1340	4.85	20230908	3505	-59.91	20230103	1340	4.85	20230908	0.95	N	053950	500	177 억		811061	N	N	0	N	00	N
81	20230914	090445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1417	15	2	1.07	3627480	2583	3.75	1402	1417	1401	1822	982	1402	1404.37	2.29	0	-1398	1456	1428	1410	1382	1364	1420	1374	177	420	500	860	1	1	35437396	502	-6.65	0.48	12	0.01	-213.00	2976.00	3505	20230103	-59.57	1340	20230908	5.75	3505	-59.57	20230103	1340	5.75	20230908	3505	-59.57	20230103	1340	5.75	20230908	0.95	N	053950	500	177 억		811061	N	N	0	N	00	N
82	20230913	160448	57	100.00	KOSDAQ		제약	N	N	N	N		N	1402	-3	5	-0.21	95529891	68256	60.64	1438	1438	1392	1826	984	1405	1399.57	2.34	0	-16656	1458	1431	1418	1391	1378	1425	1385	177	421	500	870	1	1	35437396	497	-6.58	0.47	12	0.19	-213.00	2976.00	3505	20230103	-60.00	1340	20230908	4.63	3505	-60.00	20230103	1340	4.63	20230908	3505	-60.00	20230103	1340	4.63	20230908	0.91	N	053950	500	177 억		827717	N	N	0	N	00	N
83	20230913	150444	57	100.00	KOSDAQ		제약	N	N	N	N		N	1402	-3	5	-0.21	82125272	58667	52.12	1438	1438	1392	1826	984	1405	1399.85	2.34	0	-16313	1458	1431	1418	1391	1378	1425	1385	177	421	500	870	1	1	35437396	497	-6.58	0.47	12	0.17	-213.00	2976.00	3505	20230103	-60.00	1340	20230908	4.63	3505	-60.00	20230103	1340	4.63	20230908	3505	-60.00	20230103	1340	4.63	20230908	0.91	N	053950	500	177 억		827717	N	N	0	N	00	N
84	20230913	140445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1403	-2	5	-0.14	70430905	50303	44.69	1438	1438	1392	1826	984	1405	1400.13	2.34	0	-14837	1458	1431	1418	1391	1378	1425	1385	177	421	500	870	1	1	35437396	497	-6.59	0.47	12	0.14	-213.00	2976.00	3505	20230103	-59.97	1340	20230908	4.70	3505	-59.97	20230103	1340	4.70	20230908	3505	-59.97	20230103	1340	4.70	20230908	0.91	N	053950	500	177 억		827717	N	N	0	N	00	N
85	20230913	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	-5	5	-0.36	59583524	42537	37.79	1438	1438	1392	1826	984	1405	1400.75	2.34	0	-13062	1458	1431	1418	1391	1378	1425	1385	177	421	500	870	1	1	35437396	496	-6.57	0.47	12	0.12	-213.00	2976.00	3505	20230103	-60.06	1340	20230908	4.48	3505	-60.06	20230103	1340	4.48	20230908	3505	-60.06	20230103	1340	4.48	20230908	0.91	N	053950	500	177 억		827717	N	N	0	N	00	N
86	20230913	120446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1397	-8	5	-0.57	56567448	40375	35.87	1438	1438	1392	1826	984	1405	1401.05	2.34	0	-12537	1458	1431	1418	1391	1378	1425	1385	177	421	500	870	1	1	35437396	495	-6.56	0.47	12	0.11	-213.00	2976.00	3505	20230103	-60.14	1340	20230908	4.25	3505	-60.14	20230103	1340	4.25	20230908	3505	-60.14	20230103	1340	4.25	20230908	0.91	N	053950	500	177 억		827717	N	N	0	N	00	N
87	20230913	110444	57	100.00	KOSDAQ		제약	N	N	N	N		N	1395	-10	5	-0.71	39942284	28452	25.28	1438	1438	1395	1826	984	1405	1403.85	2.34	0	-10610	1458	1431	1418	1391	1378	1425	1385	177	421	500	870	1	1	35437396	494	-6.55	0.47	12	0.08	-213.00	2976.00	3505	20230103	-60.20	1340	20230908	4.10	3505	-60.20	20230103	1340	4.10	20230908	3505	-60.20	20230103	1340	4.10	20230908	0.91	N	053950	500	177 억		827717	N	N	0	N	00	N
88	20230913	100438	57	100.00	KOSDAQ		제약	N	N	N	N		N	1411	6	2	0.43	25910782	18438	16.38	1438	1438	1400	1826	984	1405	1405.29	2.34	0	-6426	1458	1431	1418	1391	1378	1425	1385	177	421	500	870	1	1	35437396	500	-6.62	0.47	12	0.05	-213.00	2976.00	3505	20230103	-59.74	1340	20230908	5.30	3505	-59.74	20230103	1340	5.30	20230908	3505	-59.74	20230103	1340	5.30	20230908	0.91	N	053950	500	177 억		827717	N	N	0	N	00	N
89	20230913	090434	57	100.00	KOSDAQ		제약	N	N	N	N		N	1429	24	2	1.71	1727633	1214	1.08	1438	1438	1408	1826	984	1405	1423.09	2.34	0	-647	1458	1431	1418	1391	1378	1425	1385	177	421	500	870	1	1	35437396	506	-6.71	0.48	12	0.00	-213.00	2976.00	3505	20230103	-59.23	1340	20230908	6.64	3505	-59.23	20230103	1340	6.64	20230908	3505	-59.23	20230103	1340	6.64	20230908	0.91	N	053950	500	177 억		827717	N	N	0	N	00	N
90	20230912	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	1405	-24	5	-1.68	160736102	112408	143.09	1431	1445	1405	1857	1001	1429	1429.93	2.36	0	-6849	1467	1447	1426	1406	1385	1458	1417	177	428	500	880	1	1	35437396	498	-6.60	0.47	12	0.32	-213.00	2976.00	3505	20230103	-59.91	1340	20230908	4.85	3505	-59.91	20230103	1340	4.85	20230908	3505	-59.91	20230103	1340	4.85	20230908	0.85	N	053950	500	177 억		834566	N	N	0	N	00	N
91	20230912	150440	57	100.00	KOSDAQ		제약	N	N	N	N		N	1417	-12	5	-0.84	141305144	98630	125.55	1431	1445	1416	1857	1001	1429	1432.68	2.36	0	-7101	1467	1447	1426	1406	1385	1458	1417	177	428	500	880	1	1	35437396	502	-6.65	0.48	12	0.28	-213.00	2976.00	3505	20230103	-59.57	1340	20230908	5.75	3505	-59.57	20230103	1340	5.75	20230908	3505	-59.57	20230103	1340	5.75	20230908	0.85	N	053950	500	177 억		834566	N	N	0	N	00	N
92	20230912	140439	57	100.00	KOSDAQ		제약	N	N	N	N		N	1426	-3	5	-0.21	119599709	83388	106.15	1431	1445	1425	1857	1001	1429	1434.26	2.36	0	-1267	1467	1447	1426	1406	1385	1458	1417	177	428	500	880	1	1	35437396	505	-6.69	0.48	12	0.24	-213.00	2976.00	3505	20230103	-59.32	1340	20230908	6.42	3505	-59.32	20230103	1340	6.42	20230908	3505	-59.32	20230103	1340	6.42	20230908	0.85	N	053950	500	177 억		834566	N	N	0	N	00	N
93	20230912	130436	57	100.00	KOSDAQ		제약	N	N	N	N		N	1431	2	2	0.14	113204381	78914	100.45	1431	1445	1425	1857	1001	1429	1434.53	2.36	0	1503	1467	1447	1426	1406	1385	1458	1417	177	428	500	880	1	1	35437396	507	-6.72	0.48	12	0.22	-213.00	2976.00	3505	20230103	-59.17	1340	20230908	6.79	3505	-59.17	20230103	1340	6.79	20230908	3505	-59.17	20230103	1340	6.79	20230908	0.85	N	053950	500	177 억		834566	N	N	0	N	00	N
94	20230912	120431	57	100.00	KOSDAQ		제약	N	N	N	N		N	1445	16	2	1.12	82973522	57829	73.61	1431	1445	1425	1857	1001	1429	1434.81	2.36	0	1159	1467	1447	1426	1406	1385	1458	1417	177	428	500	880	1	1	35437396	512	-6.78	0.49	12	0.16	-213.00	2976.00	3505	20230103	-58.77	1340	20230908	7.84	3505	-58.77	20230103	1340	7.84	20230908	3505	-58.77	20230103	1340	7.84	20230908	0.85	N	053950	500	177 억		834566	N	N	0	N	00	N
95	20230912	110436	57	100.00	KOSDAQ		제약	N	N	N	N		N	1431	2	2	0.14	57228856	39937	50.84	1431	1443	1425	1857	1001	1429	1432.98	2.36	0	2219	1467	1447	1426	1406	1385	1458	1417	177	428	500	880	1	1	35437396	507	-6.72	0.48	12	0.11	-213.00	2976.00	3505	20230103	-59.17	1340	20230908	6.79	3505	-59.17	20230103	1340	6.79	20230908	3505	-59.17	20230103	1340	6.79	20230908	0.85	N	053950	500	177 억		834566	N	N	0	N	00	N
96	20230912	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	1430	1	2	0.07	25535383	17823	22.69	1431	1443	1425	1857	1001	1429	1432.72	2.36	0	-447	1467	1447	1426	1406	1385	1458	1417	177	428	500	880	1	1	35437396	507	-6.71	0.48	12	0.05	-213.00	2976.00	3505	20230103	-59.20	1340	20230908	6.72	3505	-59.20	20230103	1340	6.72	20230908	3505	-59.20	20230103	1340	6.72	20230908	0.85	N	053950	500	177 억		834566	N	N	0	N	00	N
97	20230912	090441	57	100.00	KOSDAQ		제약	N	N	N	N		N	1440	11	2	0.77	2438737	1702	2.17	1431	1441	1431	1857	1001	1429	1432.87	2.36	0	-1532	1467	1447	1426	1406	1385	1458	1417	177	428	500	880	1	1	35437396	510	-6.76	0.48	12	0.00	-213.00	2976.00	3505	20230103	-58.92	1340	20230908	7.46	3505	-58.92	20230103	1340	7.46	20230908	3505	-58.92	20230103	1340	7.46	20230908	0.85	N	053950	500	177 억		834566	N	N	0	N	00	N
98	20230911	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	1429	26	2	1.85	112123131	78391	57.01	1405	1446	1405	1823	983	1403	1430.31	2.23	0	43168	1474	1438	1389	1353	1304	1414	1329	177	420	500	860	1	1	35437396	506	-6.71	0.48	12	0.22	-213.00	2976.00	3505	20230103	-59.23	1340	20230908	6.64	3505	-59.23	20230103	1340	6.64	20230908	3505	-59.23	20230103	1340	6.64	20230908	0.85	N	053950	500	177 억		791342	N	N	0	N	00	N
99	20230911	150438	57	100.00	KOSDAQ		제약	N	N	N	N		N	1424	21	2	1.50	109468269	76532	55.66	1405	1446	1405	1823	983	1403	1430.36	2.23	0	43281	1474	1438	1389	1353	1304	1414	1329	177	420	500	860	1	1	35437396	505	-6.69	0.48	12	0.22	-213.00	2976.00	3505	20230103	-59.37	1340	20230908	6.27	3505	-59.37	20230103	1340	6.27	20230908	3505	-59.37	20230103	1340	6.27	20230908	0.85	N	053950	500	177 억		791342	N	N	0	N	00	N
100	20230911	140445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1434	31	2	2.21	103123059	72082	52.42	1405	1446	1405	1823	983	1403	1430.64	2.23	0	42273	1474	1438	1389	1353	1304	1414	1329	177	420	500	860	1	1	35437396	508	-6.73	0.48	12	0.20	-213.00	2976.00	3505	20230103	-59.09	1340	20230908	7.01	3505	-59.09	20230103	1340	7.01	20230908	3505	-59.09	20230103	1340	7.01	20230908	0.85	N	053950	500	177 억		791342	N	N	0	N	00	N
101	20230911	130427	57	100.00	KOSDAQ		제약	N	N	N	N		N	1427	24	2	1.71	99032797	69216	50.34	1405	1446	1405	1823	983	1403	1430.78	2.23	0	41234	1474	1438	1389	1353	1304	1414	1329	177	420	500	860	1	1	35437396	506	-6.70	0.48	12	0.20	-213.00	2976.00	3505	20230103	-59.29	1340	20230908	6.49	3505	-59.29	20230103	1340	6.49	20230908	3505	-59.29	20230103	1340	6.49	20230908	0.85	N	053950	500	177 억		791342	N	N	0	N	00	N
102	20230911	120435	57	100.00	KOSDAQ		제약	N	N	N	N		N	1434	31	2	2.21	94099887	65774	47.84	1405	1446	1405	1823	983	1403	1430.65	2.23	0	40371	1474	1438	1389	1353	1304	1414	1329	177	420	500	860	1	1	35437396	508	-6.73	0.48	12	0.19	-213.00	2976.00	3505	20230103	-59.09	1340	20230908	7.01	3505	-59.09	20230103	1340	7.01	20230908	3505	-59.09	20230103	1340	7.01	20230908	0.85	N	053950	500	177 억		791342	N	N	0	N	00	N
103	20230911	110425	57	100.00	KOSDAQ		제약	N	N	N	N		N	1437	34	2	2.42	87020407	60853	44.26	1405	1446	1405	1823	983	1403	1430.01	2.23	0	36298	1474	1438	1389	1353	1304	1414	1329	177	420	500	860	1	1	35437396	509	-6.75	0.48	12	0.17	-213.00	2976.00	3505	20230103	-59.00	1340	20230908	7.24	3505	-59.00	20230103	1340	7.24	20230908	3505	-59.00	20230103	1340	7.24	20230908	0.85	N	053950	500	177 억		791342	N	N	0	N	00	N
104	20230911	100428	57	100.00	KOSDAQ		제약	N	N	N	N		N	1438	35	2	2.49	58364719	40791	29.67	1405	1446	1405	1823	983	1403	1430.82	2.23	0	22583	1474	1438	1389	1353	1304	1414	1329	177	420	500	860	1	1	35437396	510	-6.75	0.48	12	0.12	-213.00	2976.00	3505	20230103	-58.97	1340	20230908	7.31	3505	-58.97	20230103	1340	7.31	20230908	3505	-58.97	20230103	1340	7.31	20230908	0.85	N	053950	500	177 억		791342	N	N	0	N	00	N
105	20230911	090426	57	100.00	KOSDAQ		제약	N	N	N	N		N	1428	25	2	1.78	3847492	2711	1.97	1405	1428	1405	1823	983	1403	1419.22	2.23	0	182	1474	1438	1389	1353	1304	1414	1329	177	420	500	860	1	1	35437396	506	-6.70	0.48	12	0.01	-213.00	2976.00	3505	20230103	-59.26	1340	20230908	6.57	3505	-59.26	20230103	1340	6.57	20230908	3505	-59.26	20230103	1340	6.57	20230908	0.85	N	053950	500	177 억		791342	N	N	0	N	00	N
106	20230908	160433	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1403	-20	5	-1.41	191418499	136080	100.64	1422	1425	1340	1849	997	1423	1406.66	2.18	0	17598	1451	1436	1422	1407	1393	1430	1401	177	426	500	880	1	1	35437396	497	-6.59	0.47	12	0.38	-213.00	2976.00	3505	20230103	-59.97	1340	20230908	4.70	3505	-59.97	20230103	1340	4.70	20230908	3505	-59.97	20230103	1340	4.70	20230908	0.86	N	053950	500	177 억		773744	N	N	0	N	00	N
107	20230908	150435	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1418	-5	5	-0.35	178814881	127115	94.01	1422	1425	1340	1849	997	1423	1406.72	2.18	0	16494	1451	1436	1422	1407	1393	1430	1401	177	426	500	880	1	1	35437396	503	-6.66	0.48	12	0.36	-213.00	2976.00	3505	20230103	-59.54	1340	20230908	5.82	3505	-59.54	20230103	1340	5.82	20230908	3505	-59.54	20230103	1340	5.82	20230908	0.86	N	053950	500	177 억		773744	N	N	0	N	00	N
108	20230908	140434	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1424	1	2	0.07	155418658	110514	81.73	1422	1425	1340	1849	997	1423	1406.33	2.18	0	16201	1451	1436	1422	1407	1393	1430	1401	177	426	500	880	1	1	35437396	505	-6.69	0.48	12	0.31	-213.00	2976.00	3505	20230103	-59.37	1340	20230908	6.27	3505	-59.37	20230103	1340	6.27	20230908	3505	-59.37	20230103	1340	6.27	20230908	0.86	N	053950	500	177 억		773744	N	N	0	N	00	N
109	20230908	130435	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1418	-5	5	-0.35	137606704	97910	72.41	1422	1425	1340	1849	997	1423	1405.44	2.18	0	12944	1451	1436	1422	1407	1393	1430	1401	177	426	500	880	1	1	35437396	503	-6.66	0.48	12	0.28	-213.00	2976.00	3505	20230103	-59.54	1340	20230908	5.82	3505	-59.54	20230103	1340	5.82	20230908	3505	-59.54	20230103	1340	5.82	20230908	0.86	N	053950	500	177 억		773744	N	N	0	N	00	N
110	20230908	120441	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1414	-9	5	-0.63	107575102	76767	56.78	1422	1422	1340	1849	997	1423	1401.32	2.18	0	9754	1451	1436	1422	1407	1393	1430	1401	177	426	500	880	1	1	35437396	501	-6.64	0.48	12	0.22	-213.00	2976.00	3505	20230103	-59.66	1340	20230908	5.52	3505	-59.66	20230103	1340	5.52	20230908	3505	-59.66	20230103	1340	5.52	20230908	0.86	N	053950	500	177 억		773744	N	N	0	N	00	N
111	20230908	110437	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1409	-14	5	-0.98	94032850	67166	49.67	1422	1422	1340	1849	997	1423	1400.01	2.18	0	7598	1451	1436	1422	1407	1393	1430	1401	177	426	500	880	1	1	35437396	499	-6.62	0.47	12	0.19	-213.00	2976.00	3505	20230103	-59.80	1340	20230908	5.15	3505	-59.80	20230103	1340	5.15	20230908	3505	-59.80	20230103	1340	5.15	20230908	0.86	N	053950	500	177 억		773744	N	N	0	N	00	N
112	20230908	100433	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1400	-23	5	-1.62	66936322	47878	35.41	1422	1422	1340	1849	997	1423	1398.06	2.18	0	3359	1451	1436	1422	1407	1393	1430	1401	177	426	500	880	1	1	35437396	496	-6.57	0.47	12	0.14	-213.00	2976.00	3505	20230103	-60.06	1340	20230908	4.48	3505	-60.06	20230103	1340	4.48	20230908	3505	-60.06	20230103	1340	4.48	20230908	0.86	N	053950	500	177 억		773744	N	N	0	N	00	N
113	20230908	090440	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1340	-83	5	-5.83	21463488	15443	11.42	1422	1422	1340	1849	997	1423	1389.85	2.18	0	-113	1451	1436	1422	1407	1393	1430	1401	177	426	500	880	1	1	35437396	475	-6.29	0.45	12	0.04	-213.00	2976.00	3505	20230103	-61.77	1340	20230908	0.00	3505	-61.77	20230103	1340	0.00	20230908	3505	-61.77	20230103	1340	0.00	20230908	0.86	N	053950	500	177 억		773744	Y	N	0	N	00	N
114	20230907	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	1423	-11	5	-0.77	190595309	134554	322.67	1426	1437	1408	1864	1004	1434	1416.48	2.30	0	-40234	1454	1443	1434	1423	1414	1439	1419	177	430	500	880	1	1	35437396	504	-6.68	0.48	12	0.38	-213.00	2976.00	3505	20230103	-59.40	1349	20230726	5.49	3505	-59.40	20230103	1349	5.49	20230726	3505	-59.40	20230103	1349	5.49	20230726	0.85	N	053950	500	177 억		813978	N	N	0	N	00	N
115	20230907	150432	57	100.00	KOSDAQ		제약	N	N	N	N		N	1412	-22	5	-1.53	172728421	121895	292.31	1426	1437	1408	1864	1004	1434	1417.03	2.30	0	-40229	1454	1443	1434	1423	1414	1439	1419	177	430	500	880	1	1	35437396	500	-6.63	0.47	12	0.34	-213.00	2976.00	3505	20230103	-59.71	1349	20230726	4.67	3505	-59.71	20230103	1349	4.67	20230726	3505	-59.71	20230103	1349	4.67	20230726	0.85	N	053950	500	177 억		813978	N	N	0	N	00	N
116	20230907	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	1411	-23	5	-1.60	159821449	112759	270.41	1426	1437	1408	1864	1004	1434	1417.37	2.30	0	-38746	1454	1443	1434	1423	1414	1439	1419	177	430	500	880	1	1	35437396	500	-6.62	0.47	12	0.32	-213.00	2976.00	3505	20230103	-59.74	1349	20230726	4.60	3505	-59.74	20230103	1349	4.60	20230726	3505	-59.74	20230103	1349	4.60	20230726	0.85	N	053950	500	177 억		813978	N	N	0	N	00	N
117	20230907	130430	57	100.00	KOSDAQ		제약	N	N	N	N		N	1412	-22	5	-1.53	138017996	97395	233.56	1426	1437	1408	1864	1004	1434	1417.10	2.30	0	-35760	1454	1443	1434	1423	1414	1439	1419	177	430	500	880	1	1	35437396	500	-6.63	0.47	12	0.27	-213.00	2976.00	3505	20230103	-59.71	1349	20230726	4.67	3505	-59.71	20230103	1349	4.67	20230726	3505	-59.71	20230103	1349	4.67	20230726	0.85	N	053950	500	177 억		813978	N	N	0	N	00	N
118	20230907	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	1411	-23	5	-1.60	127794370	90147	216.18	1426	1437	1408	1864	1004	1434	1417.62	2.30	0	-35193	1454	1443	1434	1423	1414	1439	1419	177	430	500	880	1	1	35437396	500	-6.62	0.47	12	0.25	-213.00	2976.00	3505	20230103	-59.74	1349	20230726	4.60	3505	-59.74	20230103	1349	4.60	20230726	3505	-59.74	20230103	1349	4.60	20230726	0.85	N	053950	500	177 억		813978	N	N	0	N	00	N
119	20230907	110436	57	100.00	KOSDAQ		제약	N	N	N	N		N	1413	-21	5	-1.46	84296786	59319	142.25	1426	1437	1412	1864	1004	1434	1421.08	2.30	0	-28624	1454	1443	1434	1423	1414	1439	1419	177	430	500	880	1	1	35437396	501	-6.63	0.47	12	0.17	-213.00	2976.00	3505	20230103	-59.69	1349	20230726	4.74	3505	-59.69	20230103	1349	4.74	20230726	3505	-59.69	20230103	1349	4.74	20230726	0.85	N	053950	500	177 억		813978	N	N	0	N	00	N
120	20230907	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	1417	-17	5	-1.19	55360850	38867	93.21	1426	1437	1417	1864	1004	1434	1424.37	2.30	0	-20896	1454	1443	1434	1423	1414	1439	1419	177	430	500	880	1	1	35437396	502	-6.65	0.48	12	0.11	-213.00	2976.00	3505	20230103	-59.57	1349	20230726	5.04	3505	-59.57	20230103	1349	5.04	20230726	3505	-59.57	20230103	1349	5.04	20230726	0.85	N	053950	500	177 억		813978	N	N	0	N	00	N
121	20230907	090437	57	100.00	KOSDAQ		제약	N	N	N	N		N	1425	-9	5	-0.63	2274596	1596	3.83	1426	1426	1425	1864	1004	1434	1425.19	2.30	0	-1289	1454	1443	1434	1423	1414	1439	1419	177	430	500	880	1	1	35437396	505	-6.69	0.48	12	0.00	-213.00	2976.00	3505	20230103	-59.34	1349	20230726	5.63	3505	-59.34	20230103	1349	5.63	20230726	3505	-59.34	20230103	1349	5.63	20230726	0.85	N	053950	500	177 억		813978	N	N	0	N	00	N
122	20230906	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	1434	-3	5	-0.21	59460262	41467	31.54	1445	1445	1425	1868	1006	1437	1433.92	2.31	0	-5336	1472	1454	1441	1423	1410	1448	1417	177	431	500	890	1	1	35437396	508	-6.73	0.48	12	0.12	-213.00	2976.00	3505	20230103	-59.09	1349	20230726	6.30	3505	-59.09	20230103	1349	6.30	20230726	3505	-59.09	20230103	1349	6.30	20230726	0.83	N	053950	500	177 억		819314	N	N	0	N	00	N
123	20230906	150430	57	100.00	KOSDAQ		제약	N	N	N	N		N	1430	-7	5	-0.49	55721182	38856	29.56	1445	1445	1425	1868	1006	1437	1434.04	2.31	0	-5127	1472	1454	1441	1423	1410	1448	1417	177	431	500	890	1	1	35437396	507	-6.71	0.48	12	0.11	-213.00	2976.00	3505	20230103	-59.20	1349	20230726	6.00	3505	-59.20	20230103	1349	6.00	20230726	3505	-59.20	20230103	1349	6.00	20230726	0.83	N	053950	500	177 억		819314	N	N	0	N	00	N
124	20230906	140433	57	100.00	KOSDAQ		제약	N	N	N	N		N	1434	-3	5	-0.21	36058950	25125	19.11	1445	1445	1425	1868	1006	1437	1435.18	2.31	0	-3284	1472	1454	1441	1423	1410	1448	1417	177	431	500	890	1	1	35437396	508	-6.73	0.48	12	0.07	-213.00	2976.00	3505	20230103	-59.09	1349	20230726	6.30	3505	-59.09	20230103	1349	6.30	20230726	3505	-59.09	20230103	1349	6.30	20230726	0.83	N	053950	500	177 억		819314	N	N	0	N	00	N
125	20230906	130429	57	100.00	KOSDAQ		제약	N	N	N	N		N	1433	-4	5	-0.28	32748769	22818	17.36	1445	1445	1425	1868	1006	1437	1435.22	2.31	0	-3284	1472	1454	1441	1423	1410	1448	1417	177	431	500	890	1	1	35437396	508	-6.73	0.48	12	0.06	-213.00	2976.00	3505	20230103	-59.12	1349	20230726	6.23	3505	-59.12	20230103	1349	6.23	20230726	3505	-59.12	20230103	1349	6.23	20230726	0.83	N	053950	500	177 억		819314	N	N	0	N	00	N
126	20230906	120436	57	100.00	KOSDAQ		제약	N	N	N	N		N	1437	0	3	0.00	29819087	20777	15.80	1445	1445	1425	1868	1006	1437	1435.20	2.31	0	-3284	1472	1454	1441	1423	1410	1448	1417	177	431	500	890	1	1	35437396	509	-6.75	0.48	12	0.06	-213.00	2976.00	3505	20230103	-59.00	1349	20230726	6.52	3505	-59.00	20230103	1349	6.52	20230726	3505	-59.00	20230103	1349	6.52	20230726	0.83	N	053950	500	177 억		819314	N	N	0	N	00	N
127	20230906	110434	57	100.00	KOSDAQ		제약	N	N	N	N		N	1440	3	2	0.21	24320951	16951	12.89	1445	1445	1425	1868	1006	1437	1434.78	2.31	0	-3177	1472	1454	1441	1423	1410	1448	1417	177	431	500	890	1	1	35437396	510	-6.76	0.48	12	0.05	-213.00	2976.00	3505	20230103	-58.92	1349	20230726	6.75	3505	-58.92	20230103	1349	6.75	20230726	3505	-58.92	20230103	1349	6.75	20230726	0.83	N	053950	500	177 억		819314	N	N	0	N	00	N
128	20230906	100422	57	100.00	KOSDAQ		제약	N	N	N	N		N	1436	-1	5	-0.07	17450419	12176	9.26	1445	1445	1425	1868	1006	1437	1433.18	2.31	0	-3495	1472	1454	1441	1423	1410	1448	1417	177	431	500	890	1	1	35437396	509	-6.74	0.48	12	0.03	-213.00	2976.00	3505	20230103	-59.03	1349	20230726	6.45	3505	-59.03	20230103	1349	6.45	20230726	3505	-59.03	20230103	1349	6.45	20230726	0.83	N	053950	500	177 억		819314	N	N	0	N	00	N
129	20230906	090425	57	100.00	KOSDAQ		제약	N	N	N	N		N	1425	-12	5	-0.84	6160673	4311	3.28	1445	1445	1425	1868	1006	1437	1429.06	2.31	0	-3657	1472	1454	1441	1423	1410	1448	1417	177	431	500	890	1	1	35437396	505	-6.69	0.48	12	0.01	-213.00	2976.00	3505	20230103	-59.34	1349	20230726	5.63	3505	-59.34	20230103	1349	5.63	20230726	3505	-59.34	20230103	1349	5.63	20230726	0.83	N	053950	500	177 억		819314	N	N	0	N	00	N
130	20230905	160425	57	100.00	KOSDAQ		제약	N	N	N	N		N	1437	-20	5	-1.37	186477053	129854	145.30	1459	1459	1428	1894	1020	1457	1436.05	2.34	0	-8890	1495	1475	1458	1438	1421	1467	1430	177	437	500	900	1	1	35437396	509	-6.75	0.48	12	0.37	-213.00	2976.00	3505	20230103	-59.00	1349	20230726	6.52	3505	-59.00	20230103	1349	6.52	20230726	3505	-59.00	20230103	1349	6.52	20230726	0.82	N	053950	500	177 억		828204	N	N	0	N	00	N
131	20230905	150438	57	100.00	KOSDAQ		제약	N	N	N	N		N	1430	-27	5	-1.85	144991532	100877	112.87	1459	1459	1430	1894	1020	1457	1437.31	2.34	0	-7334	1495	1475	1458	1438	1421	1467	1430	177	437	500	900	1	1	35437396	507	-6.71	0.48	12	0.28	-213.00	2976.00	3505	20230103	-59.20	1349	20230726	6.00	3505	-59.20	20230103	1349	6.00	20230726	3505	-59.20	20230103	1349	6.00	20230726	0.82	N	053950	500	177 억		828204	N	N	0	N	00	N
132	20230905	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	1439	-18	5	-1.24	80315633	55742	62.37	1459	1459	1435	1894	1020	1457	1440.85	2.34	0	-4727	1495	1475	1458	1438	1421	1467	1430	177	437	500	900	1	1	35437396	510	-6.76	0.48	12	0.16	-213.00	2976.00	3505	20230103	-58.94	1349	20230726	6.67	3505	-58.94	20230103	1349	6.67	20230726	3505	-58.94	20230103	1349	6.67	20230726	0.82	N	053950	500	177 억		828204	N	N	0	N	00	N
133	20230905	130416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1442	-15	5	-1.03	70713179	49057	54.89	1459	1459	1435	1894	1020	1457	1441.45	2.34	0	-2943	1495	1475	1458	1438	1421	1467	1430	177	437	500	900	1	1	35437396	511	-6.77	0.48	12	0.14	-213.00	2976.00	3505	20230103	-58.86	1349	20230726	6.89	3505	-58.86	20230103	1349	6.89	20230726	3505	-58.86	20230103	1349	6.89	20230726	0.82	N	053950	500	177 억		828204	N	N	0	N	00	N
134	20230905	120425	57	100.00	KOSDAQ		제약	N	N	N	N		N	1437	-20	5	-1.37	60611765	42025	47.02	1459	1459	1436	1894	1020	1457	1442.28	2.34	0	-2703	1495	1475	1458	1438	1421	1467	1430	177	437	500	900	1	1	35437396	509	-6.75	0.48	12	0.12	-213.00	2976.00	3505	20230103	-59.00	1349	20230726	6.52	3505	-59.00	20230103	1349	6.52	20230726	3505	-59.00	20230103	1349	6.52	20230726	0.82	N	053950	500	177 억		828204	N	N	0	N	00	N
135	20230905	110428	57	100.00	KOSDAQ		제약	N	N	N	N		N	1444	-13	5	-0.89	43201833	29923	33.48	1459	1459	1440	1894	1020	1457	1443.77	2.34	0	-2778	1495	1475	1458	1438	1421	1467	1430	177	437	500	900	1	1	35437396	512	-6.78	0.49	12	0.08	-213.00	2976.00	3505	20230103	-58.80	1349	20230726	7.04	3505	-58.80	20230103	1349	7.04	20230726	3505	-58.80	20230103	1349	7.04	20230726	0.82	N	053950	500	177 억		828204	N	N	0	N	00	N
136	20230905	100424	57	100.00	KOSDAQ		제약	N	N	N	N		N	1443	-14	5	-0.96	21366286	14775	16.53	1459	1459	1440	1894	1020	1457	1446.11	2.34	0	-2850	1495	1475	1458	1438	1421	1467	1430	177	437	500	900	1	1	35437396	511	-6.77	0.48	12	0.04	-213.00	2976.00	3505	20230103	-58.83	1349	20230726	6.97	3505	-58.83	20230103	1349	6.97	20230726	3505	-58.83	20230103	1349	6.97	20230726	0.82	N	053950	500	177 억		828204	N	N	0	N	00	N
137	20230905	090419	57	100.00	KOSDAQ		제약	N	N	N	N		N	1446	-11	5	-0.75	3049139	2092	2.34	1459	1459	1444	1894	1020	1457	1457.52	2.34	0	-1639	1495	1475	1458	1438	1421	1467	1430	177	437	500	900	1	1	35437396	512	-6.79	0.49	12	0.01	-213.00	2976.00	3505	20230103	-58.74	1349	20230726	7.19	3505	-58.74	20230103	1349	7.19	20230726	3505	-58.74	20230103	1349	7.19	20230726	0.82	N	053950	500	177 억		828204	N	N	0	N	00	N
138	20230904	160421	57	100.00	KOSDAQ		제약	N	N	N	N		N	1457	-10	5	-0.68	129382285	89365	54.33	1470	1478	1441	1907	1027	1467	1447.77	2.41	0	-25766	1531	1499	1475	1443	1419	1487	1431	177	440	500	900	1	1	35437396	516	-6.84	0.49	12	0.25	-213.00	2976.00	3505	20230103	-58.43	1349	20230726	8.01	3505	-58.43	20230103	1349	8.01	20230726	3505	-58.43	20230103	1349	8.01	20230726	0.84	N	053950	500	177 억		853970	N	N	0	N	00	N
139	20230904	150414	57	100.00	KOSDAQ		제약	N	N	N	N		N	1448	-19	5	-1.30	123082610	85031	51.69	1470	1478	1441	1907	1027	1467	1447.50	2.41	0	-25766	1531	1499	1475	1443	1419	1487	1431	177	440	500	900	1	1	35437396	513	-6.80	0.49	12	0.24	-213.00	2976.00	3505	20230103	-58.69	1349	20230726	7.34	3505	-58.69	20230103	1349	7.34	20230726	3505	-58.69	20230103	1349	7.34	20230726	0.84	N	053950	500	177 억		853970	N	N	0	N	00	N
140	20230904	140410	57	100.00	KOSDAQ		제약	N	N	N	N		N	1442	-25	5	-1.70	108124425	74709	45.42	1470	1478	1441	1907	1027	1467	1447.27	2.41	0	-23039	1531	1499	1475	1443	1419	1487	1431	177	440	500	900	1	1	35437396	511	-6.77	0.48	12	0.21	-213.00	2976.00	3505	20230103	-58.86	1349	20230726	6.89	3505	-58.86	20230103	1349	6.89	20230726	3505	-58.86	20230103	1349	6.89	20230726	0.84	N	053950	500	177 억		853970	N	N	0	N	00	N
141	20230904	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	1446	-21	5	-1.43	93451743	64538	39.24	1470	1478	1441	1907	1027	1467	1448.01	2.41	0	-20458	1531	1499	1475	1443	1419	1487	1431	177	440	500	900	1	1	35437396	512	-6.79	0.49	12	0.18	-213.00	2976.00	3505	20230103	-58.74	1349	20230726	7.19	3505	-58.74	20230103	1349	7.19	20230726	3505	-58.74	20230103	1349	7.19	20230726	0.84	N	053950	500	177 억		853970	N	N	0	N	00	N
142	20230904	120412	57	100.00	KOSDAQ		제약	N	N	N	N		N	1447	-20	5	-1.36	73512639	50744	30.85	1470	1478	1441	1907	1027	1467	1448.70	2.41	0	-19149	1531	1499	1475	1443	1419	1487	1431	177	440	500	900	1	1	35437396	513	-6.79	0.49	12	0.14	-213.00	2976.00	3505	20230103	-58.72	1349	20230726	7.26	3505	-58.72	20230103	1349	7.26	20230726	3505	-58.72	20230103	1349	7.26	20230726	0.84	N	053950	500	177 억		853970	N	N	0	N	00	N
143	20230904	110406	57	100.00	KOSDAQ		제약	N	N	N	N		N	1441	-26	5	-1.77	69685373	48096	29.24	1470	1478	1441	1907	1027	1467	1448.88	2.41	0	-18913	1531	1499	1475	1443	1419	1487	1431	177	440	500	900	1	1	35437396	511	-6.77	0.48	12	0.14	-213.00	2976.00	3505	20230103	-58.89	1349	20230726	6.82	3505	-58.89	20230103	1349	6.82	20230726	3505	-58.89	20230103	1349	6.82	20230726	0.84	N	053950	500	177 억		853970	N	N	0	N	00	N
144	20230904	100408	57	100.00	KOSDAQ		제약	N	N	N	N		N	1453	-14	5	-0.95	44553888	30689	18.66	1470	1478	1446	1907	1027	1467	1451.79	2.41	0	-10567	1531	1499	1475	1443	1419	1487	1431	177	440	500	900	1	1	35437396	515	-6.82	0.49	12	0.09	-213.00	2976.00	3505	20230103	-58.54	1349	20230726	7.71	3505	-58.54	20230103	1349	7.71	20230726	3505	-58.54	20230103	1349	7.71	20230726	0.84	N	053950	500	177 억		853970	N	N	0	N	00	N
145	20230904	090416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1450	-17	5	-1.16	6250631	4288	2.61	1470	1478	1450	1907	1027	1467	1457.70	2.41	0	-3307	1531	1499	1475	1443	1419	1487	1431	177	440	500	900	1	1	35437396	514	-6.81	0.49	12	0.01	-213.00	2976.00	3505	20230103	-58.63	1349	20230726	7.49	3505	-58.63	20230103	1349	7.49	20230726	3505	-58.63	20230103	1349	7.49	20230726	0.84	N	053950	500	177 억		853970	N	N	0	N	00	N
146	20230901	160408	57	100.00	KOSDAQ		제약	N	N	N	N		N	1467	-10	5	-0.68	239391842	162840	129.48	1507	1507	1451	1920	1034	1477	1470.15	2.62	0	-75482	1501	1489	1475	1463	1449	1490	1464	177	443	500	910	1	1	35437396	520	-6.89	0.49	12	0.46	-213.00	2976.00	3505	20230103	-58.15	1349	20230726	8.75	3505	-58.15	20230103	1349	8.75	20230726	3505	-58.15	20230103	1349	8.75	20230726	0.84	N	053950	500	177 억		929452	N	N	0	N	00	N
147	20230901	150417	57	100.00	KOSDAQ		제약	N	N	N	N		N	1456	-21	5	-1.42	221692746	150731	119.85	1507	1507	1451	1920	1034	1477	1470.78	2.62	0	-72386	1501	1489	1475	1463	1449	1490	1464	177	443	500	910	1	1	35437396	516	-6.84	0.49	12	0.43	-213.00	2976.00	3505	20230103	-58.46	1349	20230726	7.93	3505	-58.46	20230103	1349	7.93	20230726	3505	-58.46	20230103	1349	7.93	20230726	0.84	N	053950	500	177 억		929452	N	N	0	N	00	N
148	20230901	140414	57	100.00	KOSDAQ		제약	N	N	N	N		N	1454	-23	5	-1.56	188843004	128143	101.89	1507	1507	1451	1920	1034	1477	1473.69	2.62	0	-60026	1501	1489	1475	1463	1449	1490	1464	177	443	500	910	1	1	35437396	515	-6.83	0.49	12	0.36	-213.00	2976.00	3505	20230103	-58.52	1349	20230726	7.78	3505	-58.52	20230103	1349	7.78	20230726	3505	-58.52	20230103	1349	7.78	20230726	0.84	N	053950	500	177 억		929452	N	N	0	N	00	N
149	20230901	130406	57	100.00	KOSDAQ		제약	N	N	N	N		N	1455	-22	5	-1.49	174434554	118235	94.01	1507	1507	1451	1920	1034	1477	1475.32	2.62	0	-54940	1501	1489	1475	1463	1449	1490	1464	177	443	500	910	1	1	35437396	516	-6.83	0.49	12	0.33	-213.00	2976.00	3505	20230103	-58.49	1349	20230726	7.86	3505	-58.49	20230103	1349	7.86	20230726	3505	-58.49	20230103	1349	7.86	20230726	0.84	N	053950	500	177 억		929452	N	N	0	N	00	N
150	20230901	120408	57	100.00	KOSDAQ		제약	N	N	N	N		N	1456	-21	5	-1.42	156977653	106275	84.50	1507	1507	1455	1920	1034	1477	1477.09	2.62	0	-52408	1501	1489	1475	1463	1449	1490	1464	177	443	500	910	1	1	35437396	516	-6.84	0.49	12	0.30	-213.00	2976.00	3505	20230103	-58.46	1349	20230726	7.93	3505	-58.46	20230103	1349	7.93	20230726	3505	-58.46	20230103	1349	7.93	20230726	0.84	N	053950	500	177 억		929452	N	N	0	N	00	N
151	20230901	110410	57	100.00	KOSDAQ		제약	N	N	N	N		N	1463	-14	5	-0.95	134071030	90578	72.02	1507	1507	1463	1920	1034	1477	1480.17	2.62	0	-43779	1501	1489	1475	1463	1449	1490	1464	177	443	500	910	1	1	35437396	518	-6.87	0.49	12	0.26	-213.00	2976.00	3505	20230103	-58.26	1349	20230726	8.45	3505	-58.26	20230103	1349	8.45	20230726	3505	-58.26	20230103	1349	8.45	20230726	0.84	N	053950	500	177 억		929452	N	N	0	N	00	N
152	20230901	100407	57	100.00	KOSDAQ		제약	N	N	N	N		N	1478	1	2	0.07	123303882	83237	66.19	1507	1507	1464	1920	1034	1477	1481.36	2.62	0	-43561	1501	1489	1475	1463	1449	1490	1464	177	443	500	910	1	1	35437396	524	-6.94	0.50	12	0.23	-213.00	2976.00	3505	20230103	-57.83	1349	20230726	9.56	3505	-57.83	20230103	1349	9.56	20230726	3505	-57.83	20230103	1349	9.56	20230726	0.84	N	053950	500	177 억		929452	N	N	0	N	00	N
153	20230901	090403	57	100.00	KOSDAQ		제약	N	N	N	N		N	1472	-5	5	-0.34	58469338	39150	31.13	1507	1507	1470	1920	1034	1477	1493.47	2.62	0	-19517	1501	1489	1475	1463	1449	1490	1464	177	443	500	910	1	1	35437396	522	-6.91	0.49	12	0.11	-213.00	2976.00	3505	20230103	-58.00	1349	20230726	9.12	3505	-58.00	20230103	1349	9.12	20230726	3505	-58.00	20230103	1349	9.12	20230726	0.84	N	053950	500	177 억		929452	N	N	0	N	00	N