KissMeData/099430/price/prices-20240101.csv

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
20240123,120746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,20,2,0.29,575524480,83537,41.40,6900,6940,6800,8930,4810,6870,6889.46,1.56,0,45240,7050,6960,6860,6770,6670,6910,6720,290,2060,500,5220,10,1,57930864,3991,19.74,3.69,12,0.14,349.00,1866.00,9090,20230816,-24.20,6070,20230515,13.51,7320,-5.87,20240109,6640,3.77,20240118,9090,-24.20,20230816,6070,13.51,20230515,7.26,N,099430,500,289 억,,902709,N,N,37,N,00,N
20240123,110743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,30,2,0.44,402318620,58418,28.95,6900,6940,6800,8930,4810,6870,6886.89,1.56,0,27600,7050,6960,6860,6770,6670,6910,6720,290,2060,500,5220,10,1,57930864,3997,19.77,3.70,12,0.10,349.00,1866.00,9090,20230816,-24.09,6070,20230515,13.67,7320,-5.74,20240109,6640,3.92,20240118,9090,-24.09,20230816,6070,13.67,20230515,7.26,N,099430,500,289 억,,902709,N,N,37,N,00,N
20240123,100743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,30,2,0.44,291175570,42310,20.97,6900,6940,6800,8930,4810,6870,6881.96,1.56,0,19299,7050,6960,6860,6770,6670,6910,6720,290,2060,500,5220,10,1,57930864,3997,19.77,3.70,12,0.07,349.00,1866.00,9090,20230816,-24.09,6070,20230515,13.67,7320,-5.74,20240109,6640,3.92,20240118,9090,-24.09,20230816,6070,13.67,20230515,7.26,N,099430,500,289 억,,902709,N,N,37,N,00,N
20240123,090744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-50,5,-0.73,71185400,10418,5.16,6900,6900,6800,8930,4810,6870,6832.92,1.56,0,-1108,7050,6960,6860,6770,6670,6910,6720,290,2060,500,5220,10,1,57930864,3951,19.54,3.65,12,0.02,349.00,1866.00,9090,20230816,-24.97,6070,20230515,12.36,7320,-6.83,20240109,6640,2.71,20240118,9090,-24.97,20230816,6070,12.36,20230515,7.26,N,099430,500,289 억,,902709,N,N,37,N,00,N
20240119,160739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,100,2,1.48,2357968310,345818,119.65,6770,6940,6750,8780,4740,6760,6818.52,1.45,0,36396,6946,6852,6746,6652,6546,6800,6600,290,2020,500,5130,10,1,57930864,3974,19.66,3.68,12,0.60,349.00,1866.00,9090,20230816,-24.53,6070,20230515,13.01,7320,-6.28,20240109,6640,3.31,20240118,9090,-24.53,20230816,6070,13.01,20230515,7.22,N,099430,500,289 억,,842029,N,N,21,N,00,N
20240119,150741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,100,2,1.48,2165805330,317846,109.97,6770,6940,6750,8780,4740,6760,6814.01,1.45,0,31721,6946,6852,6746,6652,6546,6800,6600,290,2020,500,5130,10,1,57930864,3974,19.66,3.68,12,0.55,349.00,1866.00,9090,20230816,-24.53,6070,20230515,13.01,7320,-6.28,20240109,6640,3.31,20240118,9090,-24.53,20230816,6070,13.01,20230515,7.22,N,099430,500,289 억,,842029,N,N,21,N,00,N
20240119,140739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,50,2,0.74,1961021570,287863,99.60,6770,6940,6750,8780,4740,6760,6812.34,1.45,0,28433,6946,6852,6746,6652,6546,6800,6600,290,2020,500,5130,10,1,57930864,3945,19.51,3.65,12,0.50,349.00,1866.00,9090,20230816,-25.08,6070,20230515,12.19,7320,-6.97,20240109,6640,2.56,20240118,9090,-25.08,20230816,6070,12.19,20230515,7.22,N,099430,500,289 억,,842029,N,N,21,N,00,N
20240119,130739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,10,2,0.15,1396152760,205608,71.14,6770,6880,6760,8780,4740,6760,6790.36,1.45,0,62379,6946,6852,6746,6652,6546,6800,6600,290,2020,500,5130,10,1,57930864,3922,19.40,3.63,12,0.35,349.00,1866.00,9090,20230816,-25.52,6070,20230515,11.53,7320,-7.51,20240109,6640,1.96,20240118,9090,-25.52,20230816,6070,11.53,20230515,7.22,N,099430,500,289 억,,842029,N,N,21,N,00,N
20240119,120743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6790,30,2,0.44,1300208370,191451,66.24,6770,6880,6760,8780,4740,6760,6791.34,1.45,0,64033,6946,6852,6746,6652,6546,6800,6600,290,2020,500,5130,10,1,57930864,3934,19.46,3.64,12,0.33,349.00,1866.00,9090,20230816,-25.30,6070,20230515,11.86,7320,-7.24,20240109,6640,2.26,20240118,9090,-25.30,20230816,6070,11.86,20230515,7.22,N,099430,500,289 억,,842029,N,N,21,N,00,N
20240119,110742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,80,2,1.18,891629760,131199,45.39,6770,6880,6760,8780,4740,6760,6796.01,1.45,0,11510,6946,6852,6746,6652,6546,6800,6600,290,2020,500,5130,10,1,57930864,3962,19.60,3.67,12,0.23,349.00,1866.00,9090,20230816,-24.75,6070,20230515,12.69,7320,-6.56,20240109,6640,3.01,20240118,9090,-24.75,20230816,6070,12.69,20230515,7.22,N,099430,500,289 억,,842029,N,N,21,N,00,N
20240119,100746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,40,2,0.59,210887380,30985,10.72,6770,6850,6760,8780,4740,6760,6806.11,1.45,0,7624,6946,6852,6746,6652,6546,6800,6600,290,2020,500,5130,10,1,57930864,3939,19.48,3.64,12,0.05,349.00,1866.00,9090,20230816,-25.19,6070,20230515,12.03,7320,-7.10,20240109,6640,2.41,20240118,9090,-25.19,20230816,6070,12.03,20230515,7.22,N,099430,500,289 억,,842029,N,N,21,N,00,N
20240119,090738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,70,2,1.04,41541800,6134,2.12,6770,6830,6760,8780,4740,6760,6772.38,1.45,0,768,6946,6852,6746,6652,6546,6800,6600,290,2020,500,5130,10,1,57930864,3957,19.57,3.66,12,0.01,349.00,1866.00,9090,20230816,-24.86,6070,20230515,12.52,7320,-6.69,20240109,6640,2.86,20240118,9090,-24.86,20230816,6070,12.52,20230515,7.22,N,099430,500,289 억,,842029,N,N,21,N,00,N
20240118,160737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,-10,5,-0.15,1943045660,288794,68.03,6810,6840,6640,8800,4740,6770,6728.07,1.50,0,-28067,7150,6960,6830,6640,6510,6895,6575,290,2030,500,5140,10,1,57930864,3916,19.37,3.62,12,0.50,349.00,1866.00,9090,20230816,-25.63,6070,20230515,11.37,7320,-7.65,20240109,6640,1.81,20240118,9090,-25.63,20230816,6070,11.37,20230515,7.08,N,099430,500,289 억,,869740,N,N,21,N,00,N
20240118,150738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,-60,5,-0.89,1768519850,262937,61.93,6810,6840,6640,8800,4740,6770,6726.02,1.50,0,-22309,7150,6960,6830,6640,6510,6895,6575,290,2030,500,5140,10,1,57930864,3887,19.23,3.60,12,0.45,349.00,1866.00,9090,20230816,-26.18,6070,20230515,10.54,7320,-8.33,20240109,6640,1.05,20240118,9090,-26.18,20230816,6070,10.54,20230515,7.08,N,099430,500,289 억,,869740,N,N,91,N,00,N
20240118,140739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,-90,5,-1.33,1646475930,244701,57.64,6810,6840,6640,8800,4740,6770,6728.52,1.50,0,-20046,7150,6960,6830,6640,6510,6895,6575,290,2030,500,5140,10,1,57930864,3870,19.14,3.58,12,0.42,349.00,1866.00,9090,20230816,-26.51,6070,20230515,10.05,7320,-8.74,20240109,6640,0.60,20240118,9090,-26.51,20230816,6070,10.05,20230515,7.08,N,099430,500,289 억,,869740,N,N,91,N,00,N
20240118,130738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-30,5,-0.44,684045840,101112,23.82,6810,6840,6730,8800,4740,6770,6765.23,1.50,0,6104,7150,6960,6830,6640,6510,6895,6575,290,2030,500,5140,10,1,57930864,3905,19.31,3.61,12,0.17,349.00,1866.00,9090,20230816,-25.85,6070,20230515,11.04,7320,-7.92,20240109,6700,0.60,20240117,9090,-25.85,20230816,6070,11.04,20230515,7.08,N,099430,500,289 억,,869740,N,N,91,N,00,N
20240118,120740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-30,5,-0.44,533222260,78740,18.55,6810,6840,6730,8800,4740,6770,6771.94,1.50,0,3256,7150,6960,6830,6640,6510,6895,6575,290,2030,500,5140,10,1,57930864,3905,19.31,3.61,12,0.14,349.00,1866.00,9090,20230816,-25.85,6070,20230515,11.04,7320,-7.92,20240109,6700,0.60,20240117,9090,-25.85,20230816,6070,11.04,20230515,7.08,N,099430,500,289 억,,869740,N,N,91,N,00,N
20240118,110740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,-10,5,-0.15,384451250,56721,13.36,6810,6840,6730,8800,4740,6770,6777.93,1.50,0,5970,7150,6960,6830,6640,6510,6895,6575,290,2030,500,5140,10,1,57930864,3916,19.37,3.62,12,0.10,349.00,1866.00,9090,20230816,-25.63,6070,20230515,11.37,7320,-7.65,20240109,6700,0.90,20240117,9090,-25.63,20230816,6070,11.37,20230515,7.08,N,099430,500,289 억,,869740,N,N,91,N,00,N
20240118,100736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,30,2,0.44,240184380,35446,8.35,6810,6840,6730,8800,4740,6770,6776.06,1.50,0,5163,7150,6960,6830,6640,6510,6895,6575,290,2030,500,5140,10,1,57930864,3939,19.48,3.64,12,0.06,349.00,1866.00,9090,20230816,-25.19,6070,20230515,12.03,7320,-7.10,20240109,6700,1.49,20240117,9090,-25.19,20230816,6070,12.03,20230515,7.08,N,099430,500,289 억,,869740,N,N,91,N,00,N
20240118,090737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,10,2,0.15,41959460,6192,1.46,6810,6810,6760,8800,4740,6770,6776.40,1.50,0,-3429,7150,6960,6830,6640,6510,6895,6575,290,2030,500,5140,10,1,57930864,3928,19.43,3.63,12,0.01,349.00,1866.00,9090,20230816,-25.41,6070,20230515,11.70,7320,-7.38,20240109,6700,1.19,20240117,9090,-25.41,20230816,6070,11.70,20230515,7.08,N,099430,500,289 억,,869740,N,N,91,N,00,N
20240117,160735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,-260,5,-3.70,2877205890,423641,115.77,6960,7020,6700,9130,4930,7030,6791.62,1.64,0,-80986,7210,7120,6990,6900,6770,7165,6945,290,2100,500,5340,10,1,57930864,3922,19.40,3.63,12,0.73,349.00,1866.00,9090,20230816,-25.52,6070,20230515,11.53,7320,-7.51,20240109,6700,1.04,20240117,9090,-25.52,20230816,6070,11.53,20230515,6.89,N,099430,500,289 억,,949182,N,N,91,N,00,N
20240117,150738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-280,5,-3.98,2757523060,405940,110.94,6960,7020,6700,9130,4930,7030,6792.93,1.64,0,-74983,7210,7120,6990,6900,6770,7165,6945,290,2100,500,5340,10,1,57930864,3910,19.34,3.62,12,0.70,349.00,1866.00,9090,20230816,-25.74,6070,20230515,11.20,7320,-7.79,20240109,6700,0.75,20240117,9090,-25.74,20230816,6070,11.20,20230515,6.89,N,099430,500,289 억,,949182,N,N,4,N,00,N
20240117,140737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,-260,5,-3.70,2508180150,368865,100.80,6960,7020,6700,9130,4930,7030,6799.72,1.64,0,-72914,7210,7120,6990,6900,6770,7165,6945,290,2100,500,5340,10,1,57930864,3922,19.40,3.63,12,0.64,349.00,1866.00,9090,20230816,-25.52,6070,20230515,11.53,7320,-7.51,20240109,6700,1.04,20240117,9090,-25.52,20230816,6070,11.53,20230515,6.89,N,099430,500,289 억,,949182,N,N,4,N,00,N
20240117,130736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,-310,5,-4.41,2121471410,311410,85.10,6960,7020,6700,9130,4930,7030,6812.47,1.64,0,-72977,7210,7120,6990,6900,6770,7165,6945,290,2100,500,5340,10,1,57930864,3893,19.26,3.60,12,0.54,349.00,1866.00,9090,20230816,-26.07,6070,20230515,10.71,7320,-8.20,20240109,6700,0.30,20240117,9090,-26.07,20230816,6070,10.71,20230515,6.89,N,099430,500,289 억,,949182,N,N,4,N,00,N
20240117,120738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-280,5,-3.98,1746601150,255744,69.89,6960,7020,6740,9130,4930,7030,6829.49,1.64,0,-67322,7210,7120,6990,6900,6770,7165,6945,290,2100,500,5340,10,1,57930864,3910,19.34,3.62,12,0.44,349.00,1866.00,9090,20230816,-25.74,6070,20230515,11.20,7320,-7.79,20240109,6740,0.15,20240117,9090,-25.74,20230816,6070,11.20,20230515,6.89,N,099430,500,289 억,,949182,N,N,4,N,00,N
20240117,110738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-220,5,-3.13,1099973590,160577,43.88,6960,7020,6800,9130,4930,7030,6850.13,1.64,0,-35146,7210,7120,6990,6900,6770,7165,6945,290,2100,500,5340,10,1,57930864,3945,19.51,3.65,12,0.28,349.00,1866.00,9090,20230816,-25.08,6070,20230515,12.19,7320,-6.97,20240109,6800,0.15,20240117,9090,-25.08,20230816,6070,12.19,20230515,6.89,N,099430,500,289 억,,949182,N,N,4,N,00,N
20240117,100735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,-200,5,-2.84,694156660,100988,27.60,6960,7020,6820,9130,4930,7030,6873.65,1.64,0,-39245,7210,7120,6990,6900,6770,7165,6945,290,2100,500,5340,10,1,57930864,3957,19.57,3.66,12,0.17,349.00,1866.00,9090,20230816,-24.86,6070,20230515,12.52,7320,-6.69,20240109,6810,0.29,20240102,9090,-24.86,20230816,6070,12.52,20230515,6.89,N,099430,500,289 억,,949182,N,N,4,N,00,N
20240117,090739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6960,-70,5,-1.00,63908750,9173,2.51,6960,7020,6950,9130,4930,7030,6967.05,1.64,0,-3096,7210,7120,6990,6900,6770,7165,6945,290,2100,500,5340,10,1,57930864,4032,19.94,3.73,12,0.02,349.00,1866.00,9090,20230816,-23.43,6070,20230515,14.66,7320,-4.92,20240109,6810,2.20,20240102,9090,-23.43,20230816,6070,14.66,20230515,6.89,N,099430,500,289 억,,949182,N,N,4,N,00,N
20240116,160735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,30,2,0.43,2486827000,356501,64.36,6920,7080,6860,9100,4900,7000,6975.62,1.55,0,51586,7226,7112,7006,6892,6786,7060,6840,290,2100,500,5320,10,1,57930864,4073,20.14,3.77,12,0.62,349.00,1866.00,9090,20230816,-22.66,6070,20230515,15.82,7320,-3.96,20240109,6810,3.23,20240102,9090,-22.66,20230816,6070,15.82,20230515,6.85,N,099430,500,289 억,,897376,N,N,4,N,00,N
20240116,150734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,60,2,0.86,2040348840,293033,52.90,6920,7080,6860,9100,4900,7000,6962.86,1.55,0,53925,7226,7112,7006,6892,6786,7060,6840,290,2100,500,5320,10,1,57930864,4090,20.23,3.78,12,0.51,349.00,1866.00,9090,20230816,-22.33,6070,20230515,16.31,7320,-3.55,20240109,6810,3.67,20240102,9090,-22.33,20230816,6070,16.31,20230515,6.85,N,099430,500,289 억,,897376,N,N,213,N,00,N
20240116,140735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7010,10,2,0.14,1703572580,245240,44.27,6920,7070,6860,9100,4900,7000,6946.55,1.55,0,37423,7226,7112,7006,6892,6786,7060,6840,290,2100,500,5320,10,1,57930864,4061,20.09,3.76,12,0.42,349.00,1866.00,9090,20230816,-22.88,6070,20230515,15.49,7320,-4.23,20240109,6810,2.94,20240102,9090,-22.88,20230816,6070,15.49,20230515,6.85,N,099430,500,289 억,,897376,N,N,213,N,00,N
20240116,130737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7010,10,2,0.14,1447986360,208759,37.69,6920,7070,6860,9100,4900,7000,6936.16,1.55,0,16583,7226,7112,7006,6892,6786,7060,6840,290,2100,500,5320,10,1,57930864,4061,20.09,3.76,12,0.36,349.00,1866.00,9090,20230816,-22.88,6070,20230515,15.49,7320,-4.23,20240109,6810,2.94,20240102,9090,-22.88,20230816,6070,15.49,20230515,6.85,N,099430,500,289 억,,897376,N,N,213,N,00,N
20240116,120735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,-10,5,-0.14,1275035770,184155,33.25,6920,7040,6860,9100,4900,7000,6923.71,1.55,0,4971,7226,7112,7006,6892,6786,7060,6840,290,2100,500,5320,10,1,57930864,4049,20.03,3.75,12,0.32,349.00,1866.00,9090,20230816,-23.10,6070,20230515,15.16,7320,-4.51,20240109,6810,2.64,20240102,9090,-23.10,20230816,6070,15.16,20230515,6.85,N,099430,500,289 억,,897376,N,N,213,N,00,N
20240116,110733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,-70,5,-1.00,1119732390,161919,29.23,6920,7040,6860,9100,4900,7000,6915.39,1.55,0,7115,7226,7112,7006,6892,6786,7060,6840,290,2100,500,5320,10,1,57930864,4015,19.86,3.71,12,0.28,349.00,1866.00,9090,20230816,-23.76,6070,20230515,14.17,7320,-5.33,20240109,6810,1.76,20240102,9090,-23.76,20230816,6070,14.17,20230515,6.85,N,099430,500,289 억,,897376,N,N,213,N,00,N
20240116,100734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,-80,5,-1.14,872828110,126090,22.76,6920,7040,6870,9100,4900,7000,6922.26,1.55,0,-1735,7226,7112,7006,6892,6786,7060,6840,290,2100,500,5320,10,1,57930864,4009,19.83,3.71,12,0.22,349.00,1866.00,9090,20230816,-23.87,6070,20230515,14.00,7320,-5.46,20240109,6810,1.62,20240102,9090,-23.87,20230816,6070,14.00,20230515,6.85,N,099430,500,289 억,,897376,N,N,213,N,00,N
20240116,090732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,-10,5,-0.14,89514570,12867,2.32,6920,7040,6920,9100,4900,7000,6956.91,1.55,0,6807,7226,7112,7006,6892,6786,7060,6840,290,2100,500,5320,10,1,57930864,4049,20.03,3.75,12,0.02,349.00,1866.00,9090,20230816,-23.10,6070,20230515,15.16,7320,-4.51,20240109,6810,2.64,20240102,9090,-23.10,20230816,6070,15.16,20230515,6.85,N,099430,500,289 억,,897376,N,N,213,N,00,N
20240115,160732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-100,5,-1.41,3860176040,553438,163.88,7100,7120,6900,9230,4970,7100,6974.87,1.79,-2058,-136971,7266,7182,7046,6962,6826,7225,7005,290,2130,500,5390,10,1,57930864,4055,20.06,3.75,12,0.96,349.00,1866.00,9090,20230816,-22.99,6070,20230515,15.32,7320,-4.37,20240109,6810,2.79,20240102,9090,-22.99,20230816,6070,15.32,20230515,6.80,N,099430,500,289 억,,1034738,N,N,213,N,00,N
20240115,150733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-130,5,-1.83,3666849540,525811,155.70,7100,7120,6900,9230,4970,7100,6973.67,1.79,-2058,-126850,7266,7182,7046,6962,6826,7225,7005,290,2130,500,5390,10,1,57930864,4038,19.97,3.74,12,0.91,349.00,1866.00,9090,20230816,-23.32,6070,20230515,14.83,7320,-4.78,20240109,6810,2.35,20240102,9090,-23.32,20230816,6070,14.83,20230515,6.80,N,099430,500,289 억,,1034738,N,N,125,N,00,N
20240115,140733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-130,5,-1.83,1713265300,244613,72.43,7100,7120,6950,9230,4970,7100,7003.93,1.79,-2058,-48294,7266,7182,7046,6962,6826,7225,7005,290,2130,500,5390,10,1,57930864,4038,19.97,3.74,12,0.42,349.00,1866.00,9090,20230816,-23.32,6070,20230515,14.83,7320,-4.78,20240109,6810,2.35,20240102,9090,-23.32,20230816,6070,14.83,20230515,6.80,N,099430,500,289 억,,1034738,N,N,125,N,00,N
20240115,130732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7010,-90,5,-1.27,1070095020,152505,45.16,7100,7120,6970,9230,4970,7100,7016.71,1.79,-2058,-44034,7266,7182,7046,6962,6826,7225,7005,290,2130,500,5390,10,1,57930864,4061,20.09,3.76,12,0.26,349.00,1866.00,9090,20230816,-22.88,6070,20230515,15.49,7320,-4.23,20240109,6810,2.94,20240102,9090,-22.88,20230816,6070,15.49,20230515,6.80,N,099430,500,289 억,,1034738,N,N,125,N,00,N
20240115,120732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-80,5,-1.13,946956510,134937,39.96,7100,7120,6970,9230,4970,7100,7017.68,1.79,-2058,-41999,7266,7182,7046,6962,6826,7225,7005,290,2130,500,5390,10,1,57930864,4067,20.11,3.76,12,0.23,349.00,1866.00,9090,20230816,-22.77,6070,20230515,15.65,7320,-4.10,20240109,6810,3.08,20240102,9090,-22.77,20230816,6070,15.65,20230515,6.80,N,099430,500,289 억,,1034738,N,N,125,N,00,N
20240115,110731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-80,5,-1.13,811014200,115497,34.20,7100,7120,6970,9230,4970,7100,7021.85,1.79,-2058,-41852,7266,7182,7046,6962,6826,7225,7005,290,2130,500,5390,10,1,57930864,4067,20.11,3.76,12,0.20,349.00,1866.00,9090,20230816,-22.77,6070,20230515,15.65,7320,-4.10,20240109,6810,3.08,20240102,9090,-22.77,20230816,6070,15.65,20230515,6.80,N,099430,500,289 억,,1034738,N,N,125,N,00,N
20240115,100729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,-70,5,-0.99,447145930,63530,18.81,7100,7120,7010,9230,4970,7100,7038.21,1.79,-2058,-15261,7266,7182,7046,6962,6826,7225,7005,290,2130,500,5390,10,1,57930864,4073,20.14,3.77,12,0.11,349.00,1866.00,9090,20230816,-22.66,6070,20230515,15.82,7320,-3.96,20240109,6810,3.23,20240102,9090,-22.66,20230816,6070,15.82,20230515,6.80,N,099430,500,289 억,,1034738,N,N,125,N,00,N
20240115,090732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-80,5,-1.13,69667060,9890,2.93,7100,7120,7020,9230,4970,7100,7043.38,1.79,-2058,-3732,7266,7182,7046,6962,6826,7225,7005,290,2130,500,5390,10,1,57930864,4067,20.11,3.76,12,0.02,349.00,1866.00,9090,20230816,-22.77,6070,20230515,15.65,7320,-4.10,20240109,6810,3.08,20240102,9090,-22.77,20230816,6070,15.65,20230515,6.80,N,099430,500,289 억,,1034738,N,N,125,N,00,N
20240112,160743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,100,2,1.43,2373035230,337455,74.13,7000,7130,6910,9100,4900,7000,7031.06,1.79,-6075,-188,7340,7170,7080,6910,6820,7125,6865,290,2100,500,5320,10,1,57930864,4113,20.34,3.80,12,0.58,349.00,1866.00,9090,20230816,-21.89,6070,20230515,16.97,7320,-3.01,20240109,6810,4.26,20240102,9090,-21.89,20230816,6070,16.97,20230515,6.77,N,099430,500,289 억,,1039731,N,N,125,N,00,N
20240112,150731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,90,2,1.29,2157334680,306992,67.44,7000,7130,6910,9100,4900,7000,7027.33,1.79,-6075,-524,7340,7170,7080,6910,6820,7125,6865,290,2100,500,5320,10,1,57930864,4107,20.32,3.80,12,0.53,349.00,1866.00,9090,20230816,-22.00,6070,20230515,16.80,7320,-3.14,20240109,6810,4.11,20240102,9090,-22.00,20230816,6070,16.80,20230515,6.77,N,099430,500,289 억,,1039731,N,N,27,N,00,N
20240112,140730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,40,2,0.57,1832542910,261021,57.34,7000,7110,6910,9100,4900,7000,7020.67,1.79,-6075,-63,7340,7170,7080,6910,6820,7125,6865,290,2100,500,5320,10,1,57930864,4078,20.17,3.77,12,0.45,349.00,1866.00,9090,20230816,-22.55,6070,20230515,15.98,7320,-3.83,20240109,6810,3.38,20240102,9090,-22.55,20230816,6070,15.98,20230515,6.77,N,099430,500,289 억,,1039731,N,N,27,N,00,N
20240112,130726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,60,2,0.86,1525152870,217346,47.75,7000,7110,6910,9100,4900,7000,7017.17,1.79,-6075,139,7340,7170,7080,6910,6820,7125,6865,290,2100,500,5320,10,1,57930864,4090,20.23,3.78,12,0.38,349.00,1866.00,9090,20230816,-22.33,6070,20230515,16.31,7320,-3.55,20240109,6810,3.67,20240102,9090,-22.33,20230816,6070,16.31,20230515,6.77,N,099430,500,289 억,,1039731,N,N,27,N,00,N
20240112,120730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,60,2,0.86,1355849940,193446,42.50,7000,7100,6910,9100,4900,7000,7008.93,1.79,-6075,2037,7340,7170,7080,6910,6820,7125,6865,290,2100,500,5320,10,1,57930864,4090,20.23,3.78,12,0.33,349.00,1866.00,9090,20230816,-22.33,6070,20230515,16.31,7320,-3.55,20240109,6810,3.67,20240102,9090,-22.33,20230816,6070,16.31,20230515,6.77,N,099430,500,289 억,,1039731,N,N,27,N,00,N
20240112,110726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,60,2,0.86,1085297990,155205,34.10,7000,7070,6910,9100,4900,7000,6992.67,1.79,-6075,4805,7340,7170,7080,6910,6820,7125,6865,290,2100,500,5320,10,1,57930864,4090,20.23,3.78,12,0.27,349.00,1866.00,9090,20230816,-22.33,6070,20230515,16.31,7320,-3.55,20240109,6810,3.67,20240102,9090,-22.33,20230816,6070,16.31,20230515,6.77,N,099430,500,289 억,,1039731,N,N,27,N,00,N
20240112,100727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,30,2,0.43,776787130,111271,24.44,7000,7050,6910,9100,4900,7000,6981.04,1.79,-6075,-3044,7340,7170,7080,6910,6820,7125,6865,290,2100,500,5320,10,1,57930864,4073,20.14,3.77,12,0.19,349.00,1866.00,9090,20230816,-22.66,6070,20230515,15.82,7320,-3.96,20240109,6810,3.23,20240102,9090,-22.66,20230816,6070,15.82,20230515,6.77,N,099430,500,289 억,,1039731,N,N,27,N,00,N
20240112,090727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-30,5,-0.43,70249000,10037,2.20,7000,7050,6970,9100,4900,7000,6999.00,1.79,-6075,-2695,7340,7170,7080,6910,6820,7125,6865,290,2100,500,5320,10,1,57930864,4038,19.97,3.74,12,0.02,349.00,1866.00,9090,20230816,-23.32,6070,20230515,14.83,7320,-4.78,20240109,6810,2.35,20240102,9090,-23.32,20230816,6070,14.83,20230515,6.77,N,099430,500,289 억,,1039731,N,N,27,N,00,N
20240111,160723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-230,5,-3.18,3211571860,453882,220.00,7230,7250,6990,9390,5070,7230,7075.98,1.68,0,69611,7330,7280,7210,7160,7090,7245,7125,290,2160,500,5490,10,1,57930864,4055,20.06,3.75,12,0.78,349.00,1866.00,9090,20230816,-22.99,6070,20230515,15.32,7320,-4.37,20240109,6810,2.79,20240102,9090,-22.99,20230816,6070,15.32,20230515,6.73,N,099430,500,289 억,,973837,N,N,27,N,00,N
20240111,150728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-210,5,-2.90,2887825330,407756,197.64,7230,7250,6990,9390,5070,7230,7082.24,1.68,0,66714,7330,7280,7210,7160,7090,7245,7125,290,2160,500,5490,10,1,57930864,4067,20.11,3.76,12,0.70,349.00,1866.00,9090,20230816,-22.77,6070,20230515,15.65,7320,-4.10,20240109,6810,3.08,20240102,9090,-22.77,20230816,6070,15.65,20230515,6.73,N,099430,500,289 억,,973837,N,N,8,N,00,N
20240111,140725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-140,5,-1.94,1760500620,247522,119.97,7230,7250,7060,9390,5070,7230,7112.50,1.68,0,32066,7330,7280,7210,7160,7090,7245,7125,290,2160,500,5490,10,1,57930864,4107,20.32,3.80,12,0.43,349.00,1866.00,9090,20230816,-22.00,6070,20230515,16.80,7320,-3.14,20240109,6810,4.11,20240102,9090,-22.00,20230816,6070,16.80,20230515,6.73,N,099430,500,289 억,,973837,N,N,8,N,00,N
20240111,130723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-140,5,-1.94,1654456490,232577,112.73,7230,7250,7060,9390,5070,7230,7113.59,1.68,0,31145,7330,7280,7210,7160,7090,7245,7125,290,2160,500,5490,10,1,57930864,4107,20.32,3.80,12,0.40,349.00,1866.00,9090,20230816,-22.00,6070,20230515,16.80,7320,-3.14,20240109,6810,4.11,20240102,9090,-22.00,20230816,6070,16.80,20230515,6.73,N,099430,500,289 억,,973837,N,N,8,N,00,N
20240111,120724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,-120,5,-1.66,1473516800,207081,100.37,7230,7250,7060,9390,5070,7230,7115.65,1.68,0,31494,7330,7280,7210,7160,7090,7245,7125,290,2160,500,5490,10,1,57930864,4119,20.37,3.81,12,0.36,349.00,1866.00,9090,20230816,-21.78,6070,20230515,17.13,7320,-2.87,20240109,6810,4.41,20240102,9090,-21.78,20230816,6070,17.13,20230515,6.73,N,099430,500,289 억,,973837,N,N,8,N,00,N
20240111,110726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,-110,5,-1.52,1285564760,180639,87.56,7230,7250,7060,9390,5070,7230,7116.76,1.68,0,21893,7330,7280,7210,7160,7090,7245,7125,290,2160,500,5490,10,1,57930864,4125,20.40,3.82,12,0.31,349.00,1866.00,9090,20230816,-21.67,6070,20230515,17.30,7320,-2.73,20240109,6810,4.55,20240102,9090,-21.67,20230816,6070,17.30,20230515,6.73,N,099430,500,289 억,,973837,N,N,8,N,00,N
20240111,100725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,-100,5,-1.38,463652370,64732,31.38,7230,7250,7100,9390,5070,7230,7162.65,1.68,0,-17695,7330,7280,7210,7160,7090,7245,7125,290,2160,500,5490,10,1,57930864,4130,20.43,3.82,12,0.11,349.00,1866.00,9090,20230816,-21.56,6070,20230515,17.46,7320,-2.60,20240109,6810,4.70,20240102,9090,-21.56,20230816,6070,17.46,20230515,6.73,N,099430,500,289 억,,973837,N,N,8,N,00,N
20240111,090724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7250,20,2,0.28,52563490,7278,3.53,7230,7250,7170,9390,5070,7230,7222.24,1.68,0,-3390,7330,7280,7210,7160,7090,7245,7125,290,2160,500,5490,10,1,57930864,4200,20.77,3.89,12,0.01,349.00,1866.00,9090,20230816,-20.24,6070,20230515,19.44,7320,-0.96,20240109,6810,6.46,20240102,9090,-20.24,20230816,6070,19.44,20230515,6.73,N,099430,500,289 억,,973837,N,N,8,N,00,N
20240110,160722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,-30,5,-0.41,1471012070,204709,57.44,7260,7260,7140,9430,5090,7260,7185.63,1.63,-6134,30241,7400,7330,7250,7180,7100,7365,7215,290,2170,500,5510,10,1,57930864,4188,20.72,3.87,12,0.35,349.00,1866.00,9090,20230816,-20.46,6070,20230515,19.11,7320,-1.23,20240109,6810,6.17,20240102,9090,-20.46,20230816,6070,19.11,20230515,6.69,N,099430,500,289 억,,943198,N,N,8,N,00,N
20240110,150724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7190,-70,5,-0.96,1327542580,184808,51.86,7260,7260,7140,9430,5090,7260,7183.36,1.63,-6134,28462,7400,7330,7250,7180,7100,7365,7215,290,2170,500,5510,10,1,57930864,4165,20.60,3.85,12,0.32,349.00,1866.00,9090,20230816,-20.90,6070,20230515,18.45,7320,-1.78,20240109,6810,5.58,20240102,9090,-20.90,20230816,6070,18.45,20230515,6.69,N,099430,500,289 억,,943198,N,N,1670,N,00,N
20240110,140726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7180,-80,5,-1.10,1166370350,162368,45.56,7260,7260,7140,9430,5090,7260,7183.50,1.63,-6134,29131,7400,7330,7250,7180,7100,7365,7215,290,2170,500,5510,10,1,57930864,4159,20.57,3.85,12,0.28,349.00,1866.00,9090,20230816,-21.01,6070,20230515,18.29,7320,-1.91,20240109,6810,5.43,20240102,9090,-21.01,20230816,6070,18.29,20230515,6.69,N,099430,500,289 억,,943198,N,N,1670,N,00,N
20240110,130723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,-60,5,-0.83,1062887590,147960,41.52,7260,7260,7140,9430,5090,7260,7183.61,1.63,-6134,28411,7400,7330,7250,7180,7100,7365,7215,290,2170,500,5510,10,1,57930864,4171,20.63,3.86,12,0.26,349.00,1866.00,9090,20230816,-20.79,6070,20230515,18.62,7320,-1.64,20240109,6810,5.73,20240102,9090,-20.79,20230816,6070,18.62,20230515,6.69,N,099430,500,289 억,,943198,N,N,1670,N,00,N
20240110,120724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7180,-80,5,-1.10,951113500,132413,37.15,7260,7260,7140,9430,5090,7260,7182.93,1.63,-6134,26010,7400,7330,7250,7180,7100,7365,7215,290,2170,500,5510,10,1,57930864,4159,20.57,3.85,12,0.23,349.00,1866.00,9090,20230816,-21.01,6070,20230515,18.29,7320,-1.91,20240109,6810,5.43,20240102,9090,-21.01,20230816,6070,18.29,20230515,6.69,N,099430,500,289 억,,943198,N,N,1670,N,00,N
20240110,110723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7160,-100,5,-1.38,791731210,110173,30.91,7260,7260,7140,9430,5090,7260,7186.25,1.63,-6134,23536,7400,7330,7250,7180,7100,7365,7215,290,2170,500,5510,10,1,57930864,4148,20.52,3.84,12,0.19,349.00,1866.00,9090,20230816,-21.23,6070,20230515,17.96,7320,-2.19,20240109,6810,5.14,20240102,9090,-21.23,20230816,6070,17.96,20230515,6.69,N,099430,500,289 억,,943198,N,N,1670,N,00,N
20240110,100722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7240,-20,5,-0.28,619559560,86247,24.20,7260,7260,7140,9430,5090,7260,7183.55,1.63,-6134,22491,7400,7330,7250,7180,7100,7365,7215,290,2170,500,5510,10,1,57930864,4194,20.74,3.88,12,0.15,349.00,1866.00,9090,20230816,-20.35,6070,20230515,19.28,7320,-1.09,20240109,6810,6.31,20240102,9090,-20.35,20230816,6070,19.28,20230515,6.69,N,099430,500,289 억,,943198,N,N,1670,N,00,N
20240110,090722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7210,-50,5,-0.69,54111420,7488,2.10,7260,7260,7210,9430,5090,7260,7226.42,1.63,-6134,-785,7400,7330,7250,7180,7100,7365,7215,290,2170,500,5510,10,1,57930864,4177,20.66,3.86,12,0.01,349.00,1866.00,9090,20230816,-20.68,6070,20230515,18.78,7320,-1.50,20240109,6810,5.87,20240102,9090,-20.68,20230816,6070,18.78,20230515,6.69,N,099430,500,289 억,,943198,N,N,1670,N,00,N
20240109,160721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7260,50,2,0.69,2573717260,355198,118.31,7220,7320,7170,9370,5050,7210,7245.86,1.56,-1376,48013,7376,7292,7156,7072,6936,7335,7115,290,2160,500,5470,10,1,57930864,4206,20.80,3.89,12,0.61,349.00,1866.00,9090,20230816,-20.13,6070,20230515,19.60,7320,-0.82,20240109,6810,6.61,20240102,9090,-20.13,20230816,6070,19.60,20230515,6.60,N,099430,500,289 억,,901597,N,N,1670,N,00,N
20240109,150722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7240,30,2,0.42,2460667970,339617,113.12,7220,7320,7170,9370,5050,7210,7245.42,1.56,-1376,48554,7376,7292,7156,7072,6936,7335,7115,290,2160,500,5470,10,1,57930864,4194,20.74,3.88,12,0.59,349.00,1866.00,9090,20230816,-20.35,6070,20230515,19.28,7320,-1.09,20240109,6810,6.31,20240102,9090,-20.35,20230816,6070,19.28,20230515,6.60,N,099430,500,289 억,,901597,N,N,30,N,00,N
20240109,140721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,20,2,0.28,2216104200,305865,101.88,7220,7320,7170,9370,5050,7210,7245.37,1.56,-1376,46948,7376,7292,7156,7072,6936,7335,7115,290,2160,500,5470,10,1,57930864,4188,20.72,3.87,12,0.53,349.00,1866.00,9090,20230816,-20.46,6070,20230515,19.11,7320,-1.23,20240109,6810,6.17,20240102,9090,-20.46,20230816,6070,19.11,20230515,6.60,N,099430,500,289 억,,901597,N,N,30,N,00,N
20240109,130721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,20,2,0.28,2081075750,287157,95.65,7220,7320,7170,9370,5050,7210,7247.17,1.56,-1376,45971,7376,7292,7156,7072,6936,7335,7115,290,2160,500,5470,10,1,57930864,4188,20.72,3.87,12,0.50,349.00,1866.00,9090,20230816,-20.46,6070,20230515,19.11,7320,-1.23,20240109,6810,6.17,20240102,9090,-20.46,20230816,6070,19.11,20230515,6.60,N,099430,500,289 억,,901597,N,N,30,N,00,N
20240109,120727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7270,60,2,0.83,1793564160,247444,82.42,7220,7320,7170,9370,5050,7210,7248.36,1.56,-1376,39372,7376,7292,7156,7072,6936,7335,7115,290,2160,500,5470,10,1,57930864,4212,20.83,3.90,12,0.43,349.00,1866.00,9090,20230816,-20.02,6070,20230515,19.77,7320,-0.68,20240109,6810,6.75,20240102,9090,-20.02,20230816,6070,19.77,20230515,6.60,N,099430,500,289 억,,901597,N,N,30,N,00,N
20240109,110723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7270,60,2,0.83,1456656040,201041,66.96,7220,7320,7170,9370,5050,7210,7245.57,1.56,-1376,23403,7376,7292,7156,7072,6936,7335,7115,290,2160,500,5470,10,1,57930864,4212,20.83,3.90,12,0.35,349.00,1866.00,9090,20230816,-20.02,6070,20230515,19.77,7320,-0.68,20240109,6810,6.75,20240102,9090,-20.02,20230816,6070,19.77,20230515,6.60,N,099430,500,289 억,,901597,N,N,30,N,00,N
20240109,100722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7180,-30,5,-0.42,1082002630,149235,49.71,7220,7320,7170,9370,5050,7210,7250.33,1.56,-1376,5106,7376,7292,7156,7072,6936,7335,7115,290,2160,500,5470,10,1,57930864,4159,20.57,3.85,12,0.26,349.00,1866.00,9090,20230816,-21.01,6070,20230515,18.29,7320,-1.91,20240109,6810,5.43,20240102,9090,-21.01,20230816,6070,18.29,20230515,6.60,N,099430,500,289 억,,901597,N,N,30,N,00,N
20240109,090722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7290,80,2,1.11,272636600,37453,12.47,7220,7320,7220,9370,5050,7210,7279.43,1.56,-1376,-6215,7376,7292,7156,7072,6936,7335,7115,290,2160,500,5470,10,1,57930864,4223,20.89,3.91,12,0.06,349.00,1866.00,9090,20230816,-19.80,6070,20230515,20.10,7320,-0.41,20240109,6810,7.05,20240102,9090,-19.80,20230816,6070,20.10,20230515,6.60,N,099430,500,289 억,,901597,N,N,30,N,00,N
20240108,160720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7210,100,2,1.41,2097330220,294367,110.63,7150,7240,7020,9240,4980,7110,7123.68,1.54,-2956,15471,7256,7182,7096,7022,6936,7140,6980,290,2130,500,5400,10,1,57930864,4177,20.66,3.86,12,0.51,349.00,1866.00,9090,20230816,-20.68,6070,20230515,18.78,7300,-1.23,20240104,6810,5.87,20240102,9090,-20.68,20230816,6070,18.78,20230515,6.56,N,099430,500,289 억,,889901,N,N,30,N,00,N
20240108,150722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,10,2,0.14,1839863100,258626,97.20,7150,7220,7020,9240,4980,7110,7113.99,1.54,-2956,19625,7256,7182,7096,7022,6936,7140,6980,290,2130,500,5400,10,1,57930864,4125,20.40,3.82,12,0.45,349.00,1866.00,9090,20230816,-21.67,6070,20230515,17.30,7300,-2.47,20240104,6810,4.55,20240102,9090,-21.67,20230816,6070,17.30,20230515,6.56,N,099430,500,289 억,,889901,N,N,80,N,00,N
20240108,140721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7180,70,2,0.98,1520594850,214076,80.45,7150,7220,7020,9240,4980,7110,7103.06,1.54,-2956,24409,7256,7182,7096,7022,6936,7140,6980,290,2130,500,5400,10,1,57930864,4159,20.57,3.85,12,0.37,349.00,1866.00,9090,20230816,-21.01,6070,20230515,18.29,7300,-1.64,20240104,6810,5.43,20240102,9090,-21.01,20230816,6070,18.29,20230515,6.56,N,099430,500,289 억,,889901,N,N,80,N,00,N
20240108,130720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,-50,5,-0.70,1094690010,154480,58.06,7150,7150,7020,9240,4980,7110,7086.29,1.54,-2956,32559,7256,7182,7096,7022,6936,7140,6980,290,2130,500,5400,10,1,57930864,4090,20.23,3.78,12,0.27,349.00,1866.00,9090,20230816,-22.33,6070,20230515,16.31,7300,-3.29,20240104,6810,3.67,20240102,9090,-22.33,20230816,6070,16.31,20230515,6.56,N,099430,500,289 억,,889901,N,N,80,N,00,N
20240108,120721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,-10,5,-0.14,980254830,138331,51.99,7150,7150,7020,9240,4980,7110,7086.30,1.54,-2956,31329,7256,7182,7096,7022,6936,7140,6980,290,2130,500,5400,10,1,57930864,4113,20.34,3.80,12,0.24,349.00,1866.00,9090,20230816,-21.89,6070,20230515,16.97,7300,-2.74,20240104,6810,4.26,20240102,9090,-21.89,20230816,6070,16.97,20230515,6.56,N,099430,500,289 억,,889901,N,N,80,N,00,N
20240108,110722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,10,2,0.14,883206290,124668,46.85,7150,7150,7020,9240,4980,7110,7084.47,1.54,-2956,28946,7256,7182,7096,7022,6936,7140,6980,290,2130,500,5400,10,1,57930864,4125,20.40,3.82,12,0.22,349.00,1866.00,9090,20230816,-21.67,6070,20230515,17.30,7300,-2.47,20240104,6810,4.55,20240102,9090,-21.67,20230816,6070,17.30,20230515,6.56,N,099430,500,289 억,,889901,N,N,80,N,00,N
20240108,100721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,-50,5,-0.70,436164340,61686,23.18,7150,7150,7020,9240,4980,7110,7070.72,1.54,-2956,-3304,7256,7182,7096,7022,6936,7140,6980,290,2130,500,5400,10,1,57930864,4090,20.23,3.78,12,0.11,349.00,1866.00,9090,20230816,-22.33,6070,20230515,16.31,7300,-3.29,20240104,6810,3.67,20240102,9090,-22.33,20230816,6070,16.31,20230515,6.56,N,099430,500,289 억,,889901,N,N,80,N,00,N
20240108,090720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,30,2,0.42,102066600,14346,5.39,7150,7150,7040,9240,4980,7110,7114.64,1.54,-2956,-5885,7256,7182,7096,7022,6936,7140,6980,290,2130,500,5400,10,1,57930864,4136,20.46,3.83,12,0.02,349.00,1866.00,9090,20230816,-21.45,6070,20230515,17.63,7300,-2.19,20240104,6810,4.85,20240102,9090,-21.45,20230816,6070,17.63,20230515,6.56,N,099430,500,289 억,,889901,N,N,80,N,00,N
20240105,160720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,-30,5,-0.42,1845707780,261209,51.57,7160,7170,7010,9280,5000,7140,7065.99,1.54,-12912,-1856,7420,7280,7160,7020,6900,7220,6960,290,2140,500,5420,10,1,57930864,4119,20.37,3.81,12,0.45,349.00,1866.00,9090,20230816,-21.78,6070,20230515,17.13,7300,-2.60,20240104,6810,4.41,20240102,9090,-21.78,20230816,6070,17.13,20230515,6.74,N,099430,500,289 억,,894707,N,N,80,N,00,N
20240105,150721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-100,5,-1.40,1621944250,229532,45.31,7160,7170,7010,9280,5000,7140,7066.31,1.54,-12912,647,7420,7280,7160,7020,6900,7220,6960,290,2140,500,5420,10,1,57930864,4078,20.17,3.77,12,0.40,349.00,1866.00,9090,20230816,-22.55,6070,20230515,15.98,7300,-3.56,20240104,6810,3.38,20240102,9090,-22.55,20230816,6070,15.98,20230515,6.74,N,099430,500,289 억,,894707,N,N,106,N,00,N
20240105,140718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-90,5,-1.26,1398791220,197782,39.05,7160,7170,7020,9280,5000,7140,7072.39,1.54,-12912,-815,7420,7280,7160,7020,6900,7220,6960,290,2140,500,5420,10,1,57930864,4084,20.20,3.78,12,0.34,349.00,1866.00,9090,20230816,-22.44,6070,20230515,16.14,7300,-3.42,20240104,6810,3.52,20240102,9090,-22.44,20230816,6070,16.14,20230515,6.74,N,099430,500,289 억,,894707,N,N,106,N,00,N
20240105,130720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,-110,5,-1.54,1175645330,166064,32.78,7160,7170,7020,9280,5000,7140,7079.47,1.54,-12912,2870,7420,7280,7160,7020,6900,7220,6960,290,2140,500,5420,10,1,57930864,4073,20.14,3.77,12,0.29,349.00,1866.00,9090,20230816,-22.66,6070,20230515,15.82,7300,-3.70,20240104,6810,3.23,20240102,9090,-22.66,20230816,6070,15.82,20230515,6.74,N,099430,500,289 억,,894707,N,N,106,N,00,N
20240105,120719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7070,-70,5,-0.98,954116250,134616,26.58,7160,7170,7020,9280,5000,7140,7087.69,1.54,-12912,3231,7420,7280,7160,7020,6900,7220,6960,290,2140,500,5420,10,1,57930864,4096,20.26,3.79,12,0.23,349.00,1866.00,9090,20230816,-22.22,6070,20230515,16.47,7300,-3.15,20240104,6810,3.82,20240102,9090,-22.22,20230816,6070,16.47,20230515,6.74,N,099430,500,289 억,,894707,N,N,106,N,00,N
20240105,110718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-90,5,-1.26,784787620,110632,21.84,7160,7170,7020,9280,5000,7140,7093.68,1.54,-12912,3238,7420,7280,7160,7020,6900,7220,6960,290,2140,500,5420,10,1,57930864,4084,20.20,3.78,12,0.19,349.00,1866.00,9090,20230816,-22.44,6070,20230515,16.14,7300,-3.42,20240104,6810,3.52,20240102,9090,-22.44,20230816,6070,16.14,20230515,6.74,N,099430,500,289 억,,894707,N,N,106,N,00,N
20240105,100721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-50,5,-0.70,506624780,71298,14.08,7160,7170,7020,9280,5000,7140,7105.74,1.54,-12912,6107,7420,7280,7160,7020,6900,7220,6960,290,2140,500,5420,10,1,57930864,4107,20.32,3.80,12,0.12,349.00,1866.00,9090,20230816,-22.00,6070,20230515,16.80,7300,-2.88,20240104,6810,4.11,20240102,9090,-22.00,20230816,6070,16.80,20230515,6.74,N,099430,500,289 억,,894707,N,N,106,N,00,N
20240105,090718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-50,5,-0.70,105751260,14904,2.94,7160,7170,7020,9280,5000,7140,7095.50,1.54,-12912,-107,7420,7280,7160,7020,6900,7220,6960,290,2140,500,5420,10,1,57930864,4107,20.32,3.80,12,0.03,349.00,1866.00,9090,20230816,-22.00,6070,20230515,16.80,7300,-2.88,20240104,6810,4.11,20240102,9090,-22.00,20230816,6070,16.80,20230515,6.74,N,099430,500,289 억,,894707,N,N,106,N,00,N
20240104,160715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,-50,5,-0.70,3600245750,505299,46.35,7250,7300,7040,9340,5040,7190,7124.97,1.65,0,-47228,7510,7350,7090,6930,6670,7430,7010,290,2150,500,5460,10,1,57930864,4136,20.46,3.83,12,0.87,349.00,1866.00,9090,20230816,-21.45,6070,20230515,17.63,7300,-2.19,20240104,6810,4.85,20240102,9090,-21.45,20230816,6070,17.63,20230515,6.63,N,099430,500,289 억,,955092,N,N,106,N,00,N
20240104,150717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7080,-110,5,-1.53,3396610460,476650,43.73,7250,7300,7040,9340,5040,7190,7126.01,1.65,0,-40387,7510,7350,7090,6930,6670,7430,7010,290,2150,500,5460,10,1,57930864,4102,20.29,3.79,12,0.82,349.00,1866.00,9090,20230816,-22.11,6070,20230515,16.64,7300,-3.01,20240104,6810,3.96,20240102,9090,-22.11,20230816,6070,16.64,20230515,6.63,N,099430,500,289 억,,955092,N,N,2782,N,00,N
20240104,140718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-100,5,-1.39,2921837360,409458,37.56,7250,7300,7060,9340,5040,7190,7135.87,1.65,0,-36814,7510,7350,7090,6930,6670,7430,7010,290,2150,500,5460,10,1,57930864,4107,20.32,3.80,12,0.71,349.00,1866.00,9090,20230816,-22.00,6070,20230515,16.80,7300,-2.88,20240104,6810,4.11,20240102,9090,-22.00,20230816,6070,16.80,20230515,6.63,N,099430,500,289 억,,955092,N,N,2782,N,00,N
20240104,130718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,-60,5,-0.83,2521446530,352952,32.38,7250,7300,7090,9340,5040,7190,7143.88,1.65,0,-33141,7510,7350,7090,6930,6670,7430,7010,290,2150,500,5460,10,1,57930864,4130,20.43,3.82,12,0.61,349.00,1866.00,9090,20230816,-21.56,6070,20230515,17.46,7300,-2.33,20240104,6810,4.70,20240102,9090,-21.56,20230816,6070,17.46,20230515,6.63,N,099430,500,289 억,,955092,N,N,2782,N,00,N
20240104,120716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,-70,5,-0.97,2423006580,339122,31.11,7250,7300,7090,9340,5040,7190,7144.94,1.65,0,-32050,7510,7350,7090,6930,6670,7430,7010,290,2150,500,5460,10,1,57930864,4125,20.40,3.82,12,0.59,349.00,1866.00,9090,20230816,-21.67,6070,20230515,17.30,7300,-2.47,20240104,6810,4.55,20240102,9090,-21.67,20230816,6070,17.30,20230515,6.63,N,099430,500,289 억,,955092,N,N,2782,N,00,N
20240104,110715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,-70,5,-0.97,2156511420,301600,27.67,7250,7300,7090,9340,5040,7190,7150.24,1.65,0,-39541,7510,7350,7090,6930,6670,7430,7010,290,2150,500,5460,10,1,57930864,4125,20.40,3.82,12,0.52,349.00,1866.00,9090,20230816,-21.67,6070,20230515,17.30,7300,-2.47,20240104,6810,4.55,20240102,9090,-21.67,20230816,6070,17.30,20230515,6.63,N,099430,500,289 억,,955092,N,N,2782,N,00,N
20240104,100715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,-40,5,-0.56,1667813100,232849,21.36,7250,7300,7090,9340,5040,7190,7162.64,1.65,0,-56000,7510,7350,7090,6930,6670,7430,7010,290,2150,500,5460,10,1,57930864,4142,20.49,3.83,12,0.40,349.00,1866.00,9090,20230816,-21.34,6070,20230515,17.79,7300,-2.05,20240104,6810,4.99,20240102,9090,-21.34,20230816,6070,17.79,20230515,6.63,N,099430,500,289 억,,955092,N,N,2782,N,00,N
20240104,090718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,-20,5,-0.28,497081410,68864,6.32,7250,7300,7150,9340,5040,7190,7218.31,1.65,0,-32443,7510,7350,7090,6930,6670,7430,7010,290,2150,500,5460,10,1,57930864,4154,20.54,3.84,12,0.12,349.00,1866.00,9090,20230816,-21.12,6070,20230515,18.12,7300,-1.78,20240104,6810,5.29,20240102,9090,-21.12,20230816,6070,18.12,20230515,6.63,N,099430,500,289 억,,955092,N,N,2782,N,00,N
20240103,160714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7190,270,2,3.90,7638937350,1069773,344.94,6880,7250,6830,8990,4850,6920,7140.73,1.44,-2200,131304,7020,6970,6890,6840,6760,6995,6865,290,2070,500,5250,10,1,57930864,4165,20.60,3.85,12,1.85,349.00,1866.00,9090,20230816,-20.90,6070,20230515,18.45,7250,-0.83,20240103,6810,5.58,20240102,9090,-20.90,20230816,6070,18.45,20230515,6.63,N,099430,500,289 억,,832106,N,N,2782,N,00,N
20240103,150713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,230,2,3.32,7352583810,1029880,332.07,6880,7250,6830,8990,4850,6920,7139.38,1.44,-2200,129861,7020,6970,6890,6840,6760,6995,6865,290,2070,500,5250,10,1,57930864,4142,20.49,3.83,12,1.78,349.00,1866.00,9090,20230816,-21.34,6070,20230515,17.79,7250,-1.38,20240103,6810,4.99,20240102,9090,-21.34,20230816,6070,17.79,20230515,6.63,N,099430,500,289 억,,832106,N,N,868,N,00,N
20240103,140711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,280,2,4.05,6797487290,952508,307.12,6880,7250,6830,8990,4850,6920,7136.54,1.44,-2200,135307,7020,6970,6890,6840,6760,6995,6865,290,2070,500,5250,10,1,57930864,4171,20.63,3.86,12,1.64,349.00,1866.00,9090,20230816,-20.79,6070,20230515,18.62,7250,-0.69,20240103,6810,5.73,20240102,9090,-20.79,20230816,6070,18.62,20230515,6.63,N,099430,500,289 억,,832106,N,N,868,N,00,N
20240103,130713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,220,2,3.18,6284289980,881096,284.10,6880,7250,6830,8990,4850,6920,7132.49,1.44,-2200,119624,7020,6970,6890,6840,6760,6995,6865,290,2070,500,5250,10,1,57930864,4136,20.46,3.83,12,1.52,349.00,1866.00,9090,20230816,-21.45,6070,20230515,17.63,7250,-1.52,20240103,6810,4.85,20240102,9090,-21.45,20230816,6070,17.63,20230515,6.63,N,099430,500,289 억,,832106,N,N,868,N,00,N
20240103,120716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,280,2,4.05,5816564360,815905,263.08,6880,7250,6830,8990,4850,6920,7129.12,1.44,-2200,117754,7020,6970,6890,6840,6760,6995,6865,290,2070,500,5250,10,1,57930864,4171,20.63,3.86,12,1.41,349.00,1866.00,9090,20230816,-20.79,6070,20230515,18.62,7250,-0.69,20240103,6810,5.73,20240102,9090,-20.79,20230816,6070,18.62,20230515,6.63,N,099430,500,289 억,,832106,N,N,868,N,00,N
20240103,110712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7190,270,2,3.90,5408741920,759181,244.79,6880,7250,6830,8990,4850,6920,7124.60,1.44,-2200,107617,7020,6970,6890,6840,6760,6995,6865,290,2070,500,5250,10,1,57930864,4165,20.60,3.85,12,1.31,349.00,1866.00,9090,20230816,-20.90,6070,20230515,18.45,7250,-0.83,20240103,6810,5.58,20240102,9090,-20.90,20230816,6070,18.45,20230515,6.63,N,099430,500,289 억,,832106,N,N,868,N,00,N
20240103,100713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,180,2,2.60,4216931510,592932,191.18,6880,7250,6830,8990,4850,6920,7112.18,1.44,-2200,70624,7020,6970,6890,6840,6760,6995,6865,290,2070,500,5250,10,1,57930864,4113,20.34,3.80,12,1.02,349.00,1866.00,9090,20230816,-21.89,6070,20230515,16.97,7250,-2.07,20240103,6810,4.26,20240102,9090,-21.89,20230816,6070,16.97,20230515,6.63,N,099430,500,289 억,,832106,N,N,868,N,00,N
20240103,090712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,50,2,0.72,309974100,44826,14.45,6880,6980,6830,8990,4850,6920,6914.99,1.44,-2200,7339,7020,6970,6890,6840,6760,6995,6865,290,2070,500,5250,10,1,57930864,4038,19.97,3.74,12,0.08,349.00,1866.00,9090,20230816,-23.32,6070,20230515,14.83,6980,-0.14,20240103,6810,2.35,20240102,9090,-23.32,20230816,6070,14.83,20230515,6.63,N,099430,500,289 억,,832106,N,N,868,N,00,N
20240102,160712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,50,2,0.73,2081542320,301879,102.99,6830,6940,6810,8930,4810,6870,6895.01,1.38,-1275,33894,6983,6926,6813,6756,6643,6955,6785,290,2060,500,5220,10,1,57930864,4009,19.83,3.71,12,0.52,349.00,1866.00,9090,20230816,-23.87,6070,20230515,14.00,6940,-0.29,20240102,6810,1.62,20240102,9090,-23.87,20230816,6070,14.00,20230515,6.71,N,099430,500,289 억,,799899,N,N,868,N,00,N
20240102,150711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,50,2,0.73,1840488880,267055,91.11,6830,6940,6810,8930,4810,6870,6891.80,1.38,-1275,27611,6983,6926,6813,6756,6643,6955,6785,290,2060,500,5220,10,1,57930864,4009,19.83,3.71,12,0.46,349.00,1866.00,9090,20230816,-23.87,6070,20230515,14.00,6940,-0.29,20240102,6810,1.62,20240102,9090,-23.87,20230816,6070,14.00,20230515,6.71,N,099430,500,289 억,,799899,N,N,6027,N,00,N
20240102,140712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,60,2,0.87,1428895340,207613,70.83,6830,6940,6810,8930,4810,6870,6882.49,1.38,-1275,28687,6983,6926,6813,6756,6643,6955,6785,290,2060,500,5220,10,1,57930864,4015,19.86,3.71,12,0.36,349.00,1866.00,9090,20230816,-23.76,6070,20230515,14.17,6940,-0.14,20240102,6810,1.76,20240102,9090,-23.76,20230816,6070,14.17,20230515,6.71,N,099430,500,289 억,,799899,N,N,6027,N,00,N
20240102,130708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,30,2,0.44,1094536530,159268,54.34,6830,6910,6810,8930,4810,6870,6872.29,1.38,-1275,23436,6983,6926,6813,6756,6643,6955,6785,290,2060,500,5220,10,1,57930864,3997,19.77,3.70,12,0.27,349.00,1866.00,9090,20230816,-24.09,6070,20230515,13.67,6910,-0.14,20240102,6810,1.32,20240102,9090,-24.09,20230816,6070,13.67,20230515,6.71,N,099430,500,289 억,,799899,N,N,6027,N,00,N
20240102,120707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,30,2,0.44,858718130,125048,42.66,6830,6910,6810,8930,4810,6870,6867.11,1.38,-1275,13053,6983,6926,6813,6756,6643,6955,6785,290,2060,500,5220,10,1,57930864,3997,19.77,3.70,12,0.22,349.00,1866.00,9090,20230816,-24.09,6070,20230515,13.67,6910,-0.14,20240102,6810,1.32,20240102,9090,-24.09,20230816,6070,13.67,20230515,6.71,N,099430,500,289 억,,799899,N,N,6027,N,00,N
20240102,110708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,20,2,0.29,561578580,81908,27.94,6830,6900,6810,8930,4810,6870,6856.21,1.38,-1275,10565,6983,6926,6813,6756,6643,6955,6785,290,2060,500,5220,10,1,57930864,3991,19.74,3.69,12,0.14,349.00,1866.00,9090,20230816,-24.20,6070,20230515,13.51,6900,-0.14,20240102,6810,1.17,20240102,9090,-24.20,20230816,6070,13.51,20230515,6.71,N,099430,500,289 억,,799899,N,N,6027,N,00,N
20240102,100700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,0,3,0.00,105912020,15480,5.28,6830,6870,6810,8930,4810,6870,6841.85,1.38,-1275,2638,6983,6926,6813,6756,6643,6955,6785,290,2060,500,5220,10,1,57930864,3980,19.68,3.68,12,0.03,349.00,1866.00,9090,20230816,-24.42,6070,20230515,13.18,6870,0.00,20240102,6810,0.88,20240102,9090,-24.42,20230816,6070,13.18,20230515,6.71,N,099430,500,289 억,,799899,N,N,6027,N,00,N
20240102,090653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,0,3,0.00,0,0,0.00,0,0,0,8930,4810,6870,0.00,1.38,-1275,0,6983,6926,6813,6756,6643,6955,6785,290,2060,500,5220,10,1,57930864,3980,19.68,3.68,12,0.00,349.00,1866.00,9090,20230816,-24.42,6070,20230515,13.18,0,0.00,0,0,0.00,0,9090,-24.42,20230816,6070,13.18,20230515,6.71,N,099430,500,289 억,,799899,N,N,6027,N,00,N