KissMeData/334970/price/prices-20240101.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	20240123	121157	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-120	5	-2.90	1251146290	309371	83.45	4090	4190	3955	5380	2900	4140	4044.16	38.48	0	28221	4620	4380	4260	4020	3900	4320	3960	306	1240	500	2980	5	1	61237969	2462	-13.67	2.46	06	0.51	-294.00	1633.00	6480	20230405	-37.96	3080	20230117	30.52	5550	-27.57	20240117	3955	1.64	20240123	6480	-37.96	20230405	3100	29.68	20230131	0.17	N	334970	500	306 억		23565983	N	N	0	N	00	N
3	20240123	111151	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-60	5	-1.45	1074855945	265549	71.63	4090	4190	3955	5380	2900	4140	4047.67	38.48	0	28223	4620	4380	4260	4020	3900	4320	3960	306	1240	500	2980	5	1	61237969	2499	-13.88	2.50	06	0.43	-294.00	1633.00	6480	20230405	-37.04	3080	20230117	32.47	5550	-26.49	20240117	3955	3.16	20240123	6480	-37.04	20230405	3100	31.61	20230131	0.17	N	334970	500	306 억		23565983	N	N	0	N	00	N
4	20240123	101152	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	-155	5	-3.74	826431050	204038	55.04	4090	4190	3955	5380	2900	4140	4050.38	38.48	0	25637	4620	4380	4260	4020	3900	4320	3960	306	1240	500	2980	5	1	61237969	2440	-13.55	2.44	06	0.33	-294.00	1633.00	6480	20230405	-38.50	3080	20230117	29.38	5550	-28.20	20240117	3955	0.76	20240123	6480	-38.50	20230405	3100	28.55	20230131	0.17	N	334970	500	306 억		23565983	N	N	0	N	00	N
5	20240123	091152	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	15	2	0.36	40015325	9705	2.62	4090	4180	4090	5380	2900	4140	4123.17	38.48	0	992	4620	4380	4260	4020	3900	4320	3960	306	1240	500	2980	5	1	61237969	2544	-14.13	2.54	06	0.02	-294.00	1633.00	6480	20230405	-35.88	3080	20230117	34.90	5550	-25.14	20240117	4090	1.59	20240123	6480	-35.88	20230405	3100	34.03	20230131	0.17	N	334970	500	306 억		23565983	N	N	0	N	00	N
6	20240119	161145	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-85	5	-1.94	1173337180	269330	67.01	4410	4470	4270	5690	3070	4380	4356.60	38.51	0	-10176	4666	4522	4426	4282	4186	4475	4235	306	1310	500	3150	5	1	61237969	2630	-14.61	2.63	06	0.44	-294.00	1633.00	6480	20230405	-33.72	2985	20230113	43.89	5550	-22.61	20240117	4270	0.59	20240119	6480	-33.72	20230405	3100	38.55	20230131	0.20	N	334970	500	306 억		23584596	N	N	0	N	00	N
7	20240119	151148	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-100	5	-2.28	1133025015	259925	64.67	4410	4470	4280	5690	3070	4380	4359.05	38.51	0	-9678	4666	4522	4426	4282	4186	4475	4235	306	1310	500	3150	5	1	61237969	2621	-14.56	2.62	06	0.42	-294.00	1633.00	6480	20230405	-33.95	2985	20230113	43.38	5550	-22.88	20240117	4280	0.00	20240119	6480	-33.95	20230405	3100	38.06	20230131	0.20	N	334970	500	306 억		23584596	N	N	0	N	00	N
8	20240119	141145	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-70	5	-1.60	946952365	216623	53.90	4410	4470	4295	5690	3070	4380	4371.43	38.51	0	-11701	4666	4522	4426	4282	4186	4475	4235	306	1310	500	3150	5	1	61237969	2639	-14.66	2.64	06	0.35	-294.00	1633.00	6480	20230405	-33.49	2985	20230113	44.39	5550	-22.34	20240117	4295	0.35	20240119	6480	-33.49	20230405	3100	39.03	20230131	0.20	N	334970	500	306 억		23584596	N	N	0	N	00	N
9	20240119	131146	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-50	5	-1.14	768588575	175290	43.62	4410	4470	4315	5690	3070	4380	4384.67	38.51	0	-6311	4666	4522	4426	4282	4186	4475	4235	306	1310	500	3150	5	1	61237969	2652	-14.73	2.65	06	0.29	-294.00	1633.00	6480	20230405	-33.18	2985	20230113	45.06	5550	-21.98	20240117	4315	0.35	20240119	6480	-33.18	20230405	3100	39.68	20230131	0.20	N	334970	500	306 억		23584596	N	N	0	N	00	N
10	20240119	121150	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-20	5	-0.46	589170520	133907	33.32	4410	4470	4350	5690	3070	4380	4399.85	38.51	0	-7119	4666	4522	4426	4282	4186	4475	4235	306	1310	500	3150	5	1	61237969	2670	-14.83	2.67	06	0.22	-294.00	1633.00	6480	20230405	-32.72	2985	20230113	46.06	5550	-21.44	20240117	4330	0.69	20240118	6480	-32.72	20230405	3100	40.65	20230131	0.20	N	334970	500	306 억		23584596	N	N	0	N	00	N
11	20240119	111149	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	0	3	0.00	475242210	107819	26.83	4410	4470	4350	5690	3070	4380	4407.78	38.51	0	1540	4666	4522	4426	4282	4186	4475	4235	306	1310	500	3150	5	1	61237969	2682	-14.90	2.68	06	0.18	-294.00	1633.00	6480	20230405	-32.41	2985	20230113	46.73	5550	-21.08	20240117	4330	1.15	20240118	6480	-32.41	20230405	3100	41.29	20230131	0.20	N	334970	500	306 억		23584596	N	N	0	N	00	N
12	20240119	101153	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	50	2	1.14	219199595	49494	12.32	4410	4470	4380	5690	3070	4380	4428.81	38.51	0	4062	4666	4522	4426	4282	4186	4475	4235	306	1310	500	3150	5	1	61237969	2713	-15.07	2.71	06	0.08	-294.00	1633.00	6480	20230405	-31.64	2985	20230113	48.41	5550	-20.18	20240117	4330	2.31	20240118	6480	-31.64	20230405	3100	42.90	20230131	0.20	N	334970	500	306 억		23584596	N	N	0	N	00	N
13	20240119	091147	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	20	2	0.46	37214690	8463	2.11	4410	4425	4380	5690	3070	4380	4397.34	38.51	0	1624	4666	4522	4426	4282	4186	4475	4235	306	1310	500	3150	5	1	61237969	2694	-14.97	2.69	06	0.01	-294.00	1633.00	6480	20230405	-32.10	2985	20230113	47.40	5550	-20.72	20240117	4330	1.62	20240118	6480	-32.10	20230405	3100	41.94	20230131	0.20	N	334970	500	306 억		23584596	N	N	0	N	00	N
14	20240118	161144	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-55	5	-1.24	1760893725	398805	13.08	4490	4570	4330	5760	3105	4435	4415.41	38.54	0	-17295	5921	5177	4806	4062	3691	4992	3877	306	1325	500	3190	5	1	61237969	2682	-14.90	2.68	06	0.65	-294.00	1633.00	6480	20230405	-32.41	2955	20230112	48.22	5550	-21.08	20240117	4330	1.15	20240118	6480	-32.41	20230405	3080	42.21	20230118	0.19	N	334970	500	306 억		23601906	N	N	0	N	00	N
15	20240118	151144	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	0	3	0.00	1727981520	391327	12.83	4490	4570	4330	5760	3105	4435	4415.68	38.54	0	-16514	5921	5177	4806	4062	3691	4992	3877	306	1325	500	3190	5	1	61237969	2716	-15.09	2.72	06	0.64	-294.00	1633.00	6480	20230405	-31.56	2955	20230112	50.08	5550	-20.09	20240117	4330	2.42	20240118	6480	-31.56	20230405	3080	43.99	20230118	0.19	N	334970	500	306 억		23601906	N	N	0	N	00	N
16	20240118	141144	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-80	5	-1.80	1606656890	363673	11.93	4490	4570	4330	5760	3105	4435	4417.84	38.54	0	-14800	5921	5177	4806	4062	3691	4992	3877	306	1325	500	3190	5	1	61237969	2667	-14.81	2.67	06	0.59	-294.00	1633.00	6480	20230405	-32.79	2955	20230112	47.38	5550	-21.53	20240117	4330	0.58	20240118	6480	-32.79	20230405	3080	41.40	20230118	0.19	N	334970	500	306 억		23601906	N	N	0	N	00	N
17	20240118	131142	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-55	5	-1.24	1487349045	336286	11.03	4490	4570	4330	5760	3105	4435	4422.86	38.54	0	-7334	5921	5177	4806	4062	3691	4992	3877	306	1325	500	3190	5	1	61237969	2682	-14.90	2.68	06	0.55	-294.00	1633.00	6480	20230405	-32.41	2955	20230112	48.22	5550	-21.08	20240117	4330	1.15	20240118	6480	-32.41	20230405	3080	42.21	20230118	0.19	N	334970	500	306 억		23601906	N	N	0	N	00	N
18	20240118	121146	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-75	5	-1.69	1334854850	301355	9.88	4490	4570	4330	5760	3105	4435	4429.50	38.54	0	5900	5921	5177	4806	4062	3691	4992	3877	306	1325	500	3190	5	1	61237969	2670	-14.83	2.67	06	0.49	-294.00	1633.00	6480	20230405	-32.72	2955	20230112	47.55	5550	-21.44	20240117	4330	0.69	20240118	6480	-32.72	20230405	3080	41.56	20230118	0.19	N	334970	500	306 억		23601906	N	N	0	N	00	N
19	20240118	111145	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-80	5	-1.80	1174455250	264548	8.67	4490	4570	4340	5760	3105	4435	4439.48	38.54	0	22749	5921	5177	4806	4062	3691	4992	3877	306	1325	500	3190	5	1	61237969	2667	-14.81	2.67	06	0.43	-294.00	1633.00	6480	20230405	-32.79	2955	20230112	47.38	5550	-21.53	20240117	4340	0.35	20240118	6480	-32.79	20230405	3080	41.40	20230118	0.19	N	334970	500	306 억		23601906	N	N	0	N	00	N
20	20240118	101141	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	65	2	1.47	453110440	100730	3.30	4490	4570	4440	5760	3105	4435	4498.49	38.54	0	19215	5921	5177	4806	4062	3691	4992	3877	306	1325	500	3190	5	1	61237969	2756	-15.31	2.76	06	0.16	-294.00	1633.00	6480	20230405	-30.56	2955	20230112	52.28	5550	-18.92	20240117	4355	3.33	20240102	6480	-30.56	20230405	3080	46.10	20230118	0.19	N	334970	500	306 억		23601906	N	N	0	N	00	N
21	20240118	091142	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	135	2	3.04	189356410	42220	1.38	4490	4570	4440	5760	3105	4435	4485.41	38.54	0	7445	5921	5177	4806	4062	3691	4992	3877	306	1325	500	3190	5	1	61237969	2799	-15.54	2.80	06	0.07	-294.00	1633.00	6480	20230405	-29.48	2955	20230112	54.65	5550	-17.66	20240117	4355	4.94	20240102	6480	-29.48	20230405	3080	48.38	20230118	0.19	N	334970	500	306 억		23601906	N	N	0	N	00	N
22	20240117	161140	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-495	5	-10.04	15071415805	3042488	257.32	5190	5550	4435	6400	3455	4930	4954.16	39.00	0	-272519	5436	5182	4846	4592	4256	5310	4720	306	1470	500	3540	5	1	61237969	2716	-15.09	2.72	06	4.97	-294.00	1633.00	6480	20230405	-31.56	2955	20230112	50.08	5550	-20.09	20240117	4355	1.84	20240102	6480	-31.56	20230405	3080	43.99	20230117	0.18	N	334970	500	306 억		23880680	N	N	0	N	00	N
23	20240117	151143	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	-415	5	-8.42	14755107045	2971541	251.32	5190	5550	4460	6400	3455	4930	4965.47	39.00	0	-271837	5436	5182	4846	4592	4256	5310	4720	306	1470	500	3540	5	1	61237969	2765	-15.36	2.76	06	4.85	-294.00	1633.00	6480	20230405	-30.32	2955	20230112	52.79	5550	-18.65	20240117	4355	3.67	20240102	6480	-30.32	20230405	3080	46.59	20230117	0.18	N	334970	500	306 억		23880680	N	N	0	N	00	N
24	20240117	141140	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-440	5	-8.92	14349246595	2880997	243.66	5190	5550	4485	6400	3455	4930	4980.66	39.00	0	-255971	5436	5182	4846	4592	4256	5310	4720	306	1470	500	3540	5	1	61237969	2750	-15.27	2.75	06	4.70	-294.00	1633.00	6480	20230405	-30.71	2955	20230112	51.95	5550	-19.10	20240117	4355	3.10	20240102	6480	-30.71	20230405	3080	45.78	20230117	0.18	N	334970	500	306 억		23880680	N	N	0	N	00	N
25	20240117	131140	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-360	5	-7.30	13766647425	2751939	232.74	5190	5550	4500	6400	3455	4930	5002.53	39.00	0	-231752	5436	5182	4846	4592	4256	5310	4720	306	1470	500	3540	5	1	61237969	2799	-15.54	2.80	06	4.49	-294.00	1633.00	6480	20230405	-29.48	2955	20230112	54.65	5550	-17.66	20240117	4355	4.94	20240102	6480	-29.48	20230405	3080	48.38	20230117	0.18	N	334970	500	306 억		23880680	N	N	0	N	00	N
26	20240117	121143	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-410	5	-8.32	13173247705	2622136	221.77	5190	5550	4510	6400	3455	4930	5023.87	39.00	0	-200715	5436	5182	4846	4592	4256	5310	4720	306	1470	500	3540	5	1	61237969	2768	-15.37	2.77	06	4.28	-294.00	1633.00	6480	20230405	-30.25	2955	20230112	52.96	5550	-18.56	20240117	4355	3.79	20240102	6480	-30.25	20230405	3080	46.75	20230117	0.18	N	334970	500	306 억		23880680	N	N	0	N	00	N
27	20240117	111144	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	-380	5	-7.71	12535366425	2481567	209.88	5190	5550	4535	6400	3455	4930	5051.40	39.00	0	-173317	5436	5182	4846	4592	4256	5310	4720	306	1470	500	3540	5	1	61237969	2786	-15.48	2.79	06	4.05	-294.00	1633.00	6480	20230405	-29.78	2955	20230112	53.98	5550	-18.02	20240117	4355	4.48	20240102	6480	-29.78	20230405	3080	47.73	20230117	0.18	N	334970	500	306 억		23880680	N	N	0	N	00	N
28	20240117	101140	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-345	5	-7.00	11720798395	2303812	194.84	5190	5550	4545	6400	3455	4930	5087.57	39.00	0	-126614	5436	5182	4846	4592	4256	5310	4720	306	1470	500	3540	5	1	61237969	2808	-15.60	2.81	06	3.76	-294.00	1633.00	6480	20230405	-29.24	2955	20230112	55.16	5550	-17.39	20240117	4355	5.28	20240102	6480	-29.24	20230405	3080	48.86	20230117	0.18	N	334970	500	306 억		23880680	N	N	0	N	00	N
29	20240117	091143	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	300	2	6.09	6511153665	1235920	104.53	5190	5550	4935	6400	3455	4930	5268.30	39.00	0	-73839	5436	5182	4846	4592	4256	5310	4720	306	1470	500	3540	10	1	61237969	3203	-17.79	3.20	06	2.02	-294.00	1633.00	6480	20230405	-19.29	2955	20230112	76.99	5550	-5.77	20240117	4355	20.09	20240102	6480	-19.29	20230405	3080	69.81	20230117	0.18	N	334970	500	306 억		23880680	N	N	0	N	00	N
30	20240116	161138	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	280	2	6.02	5713143330	1177554	309.66	4590	5100	4510	6040	3255	4650	4851.67	38.80	0	122386	4886	4767	4606	4487	4326	4687	4407	306	1390	500	3340	5	1	61237969	3019	-16.77	3.02	06	1.92	-294.00	1633.00	6480	20230405	-23.92	2955	20230112	66.84	5100	-3.33	20240116	4355	13.20	20240102	6480	-23.92	20230405	2995	64.61	20230116	0.17	N	334970	500	306 억		23760367	N	N	0	N	00	N
31	20240116	151135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	245	2	5.27	5575051160	1149485	302.28	4590	5100	4510	6040	3255	4650	4850.04	38.80	0	124044	4886	4767	4606	4487	4326	4687	4407	306	1390	500	3340	5	1	61237969	2998	-16.65	3.00	06	1.88	-294.00	1633.00	6480	20230405	-24.46	2955	20230112	65.65	5100	-4.02	20240116	4355	12.40	20240102	6480	-24.46	20230405	2995	63.44	20230116	0.17	N	334970	500	306 억		23760367	N	N	0	N	00	N
32	20240116	141139	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	300	2	6.45	3554900770	741486	194.99	4590	4965	4510	6040	3255	4650	4794.29	38.80	0	96950	4886	4767	4606	4487	4326	4687	4407	306	1390	500	3340	5	1	61237969	3031	-16.84	3.03	06	1.21	-294.00	1633.00	6480	20230405	-23.61	2955	20230112	67.51	4965	-0.30	20240116	4355	13.66	20240102	6480	-23.61	20230405	2995	65.28	20230116	0.17	N	334970	500	306 억		23760367	N	N	0	N	00	N
33	20240116	131140	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	225	2	4.84	2897311685	607803	159.83	4590	4935	4510	6040	3255	4650	4766.86	38.80	0	85083	4886	4767	4606	4487	4326	4687	4407	306	1390	500	3340	5	1	61237969	2985	-16.58	2.99	06	0.99	-294.00	1633.00	6480	20230405	-24.77	2955	20230112	64.97	4950	-1.52	20240108	4355	11.94	20240102	6480	-24.77	20230405	2995	62.77	20230116	0.17	N	334970	500	306 억		23760367	N	N	0	N	00	N
34	20240116	121136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	195	2	4.19	2574117275	541465	142.39	4590	4935	4510	6040	3255	4650	4753.99	38.80	0	62129	4886	4767	4606	4487	4326	4687	4407	306	1390	500	3340	5	1	61237969	2967	-16.48	2.97	06	0.88	-294.00	1633.00	6480	20230405	-25.23	2955	20230112	63.96	4950	-2.12	20240108	4355	11.25	20240102	6480	-25.23	20230405	2995	61.77	20230116	0.17	N	334970	500	306 억		23760367	N	N	0	N	00	N
35	20240116	111136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	250	2	5.38	2379368770	501385	131.85	4590	4935	4510	6040	3255	4650	4745.59	38.80	0	66812	4886	4767	4606	4487	4326	4687	4407	306	1390	500	3340	5	1	61237969	3001	-16.67	3.00	06	0.82	-294.00	1633.00	6480	20230405	-24.38	2955	20230112	65.82	4950	-1.01	20240108	4355	12.51	20240102	6480	-24.38	20230405	2995	63.61	20230116	0.17	N	334970	500	306 억		23760367	N	N	0	N	00	N
36	20240116	101136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	110	2	2.37	1521443025	324153	85.24	4590	4920	4510	6040	3255	4650	4693.60	38.80	0	16806	4886	4767	4606	4487	4326	4687	4407	306	1390	500	3340	5	1	61237969	2915	-16.19	2.91	06	0.53	-294.00	1633.00	6480	20230405	-26.54	2955	20230112	61.08	4950	-3.84	20240108	4355	9.30	20240102	6480	-26.54	20230405	2995	58.93	20230116	0.17	N	334970	500	306 억		23760367	N	N	0	N	00	N
37	20240116	091134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	-90	5	-1.94	198550480	43530	11.45	4590	4640	4510	6040	3255	4650	4561.23	38.80	0	11313	4886	4767	4606	4487	4326	4687	4407	306	1390	500	3340	5	1	61237969	2792	-15.51	2.79	06	0.07	-294.00	1633.00	6480	20230405	-29.63	2955	20230112	54.31	4950	-7.88	20240108	4355	4.71	20240102	6480	-29.63	20230405	2995	52.25	20230116	0.17	N	334970	500	306 억		23760367	N	N	0	N	00	N
38	20240115	161133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	-110	5	-2.31	1741384040	380118	157.05	4690	4725	4445	6180	3335	4760	4581.16	38.90	0	-60264	4963	4861	4803	4701	4643	4832	4672	306	1420	500	3420	5	1	61237969	2848	-15.82	2.85	06	0.62	-294.00	1633.00	6480	20230405	-28.24	2930	20230109	58.70	4950	-6.06	20240108	4355	6.77	20240102	6480	-28.24	20230405	2995	55.26	20230116	0.17	N	334970	500	306 억		23820631	N	N	0	N	00	N
39	20240115	151134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	-105	5	-2.21	1693089385	369755	152.77	4690	4725	4445	6180	3335	4760	4578.95	38.90	0	-55842	4963	4861	4803	4701	4643	4832	4672	306	1420	500	3420	5	1	61237969	2851	-15.83	2.85	06	0.60	-294.00	1633.00	6480	20230405	-28.16	2930	20230109	58.87	4950	-5.96	20240108	4355	6.89	20240102	6480	-28.16	20230405	2995	55.43	20230116	0.17	N	334970	500	306 억		23820631	N	N	0	N	00	N
40	20240115	141134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-190	5	-3.99	1501238970	327931	135.49	4690	4725	4445	6180	3335	4760	4577.91	38.90	0	-43390	4963	4861	4803	4701	4643	4832	4672	306	1420	500	3420	5	1	61237969	2799	-15.54	2.80	06	0.54	-294.00	1633.00	6480	20230405	-29.48	2930	20230109	55.97	4950	-7.68	20240108	4355	4.94	20240102	6480	-29.48	20230405	2995	52.59	20230116	0.17	N	334970	500	306 억		23820631	N	N	0	N	00	N
41	20240115	131133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	-200	5	-4.20	1412526865	308552	127.48	4690	4725	4445	6180	3335	4760	4577.92	38.90	0	-37491	4963	4861	4803	4701	4643	4832	4672	306	1420	500	3420	5	1	61237969	2792	-15.51	2.79	06	0.50	-294.00	1633.00	6480	20230405	-29.63	2930	20230109	55.63	4950	-7.88	20240108	4355	4.71	20240102	6480	-29.63	20230405	2995	52.25	20230116	0.17	N	334970	500	306 억		23820631	N	N	0	N	00	N
42	20240115	121133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-150	5	-3.15	1285025345	280695	115.97	4690	4725	4445	6180	3335	4760	4578.01	38.90	0	-30403	4963	4861	4803	4701	4643	4832	4672	306	1420	500	3420	5	1	61237969	2823	-15.68	2.82	06	0.46	-294.00	1633.00	6480	20230405	-28.86	2930	20230109	57.34	4950	-6.87	20240108	4355	5.86	20240102	6480	-28.86	20230405	2995	53.92	20230116	0.17	N	334970	500	306 억		23820631	N	N	0	N	00	N
43	20240115	111133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-160	5	-3.36	1155377010	252456	104.31	4690	4725	4445	6180	3335	4760	4576.55	38.90	0	-26745	4963	4861	4803	4701	4643	4832	4672	306	1420	500	3420	5	1	61237969	2817	-15.65	2.82	06	0.41	-294.00	1633.00	6480	20230405	-29.01	2930	20230109	57.00	4950	-7.07	20240108	4355	5.63	20240102	6480	-29.01	20230405	2995	53.59	20230116	0.17	N	334970	500	306 억		23820631	N	N	0	N	00	N
44	20240115	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	-130	5	-2.73	1040631090	227530	94.01	4690	4725	4445	6180	3335	4760	4573.60	38.90	0	-21762	4963	4861	4803	4701	4643	4832	4672	306	1420	500	3420	5	1	61237969	2835	-15.75	2.84	06	0.37	-294.00	1633.00	6480	20230405	-28.55	2930	20230109	58.02	4950	-6.46	20240108	4355	6.31	20240102	6480	-28.55	20230405	2995	54.59	20230116	0.17	N	334970	500	306 억		23820631	N	N	0	N	00	N
45	20240115	091131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-145	5	-3.05	119954510	25827	10.67	4690	4725	4610	6180	3335	4760	4644.53	38.90	0	-1531	4963	4861	4803	4701	4643	4832	4672	306	1420	500	3420	5	1	61237969	2826	-15.70	2.83	06	0.04	-294.00	1633.00	6480	20230405	-28.78	2930	20230109	57.51	4950	-6.77	20240108	4355	5.97	20240102	6480	-28.78	20230405	2995	54.09	20230116	0.17	N	334970	500	306 억		23820631	N	N	0	N	00	N
46	20240112	161143	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	-135	5	-2.76	1163312800	242004	81.40	4895	4905	4745	6360	3430	4895	4807.00	38.93	0	-19813	5055	4975	4850	4770	4645	5015	4810	306	1465	500	3520	5	1	61237969	2915	-16.19	2.91	06	0.40	-294.00	1633.00	6480	20230405	-26.54	2870	20230106	65.85	4950	-3.84	20240108	4355	9.30	20240102	6480	-26.54	20230405	2955	61.08	20230112	0.16	N	334970	500	306 억		23840424	N	N	0	N	00	N
47	20240112	151130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	-135	5	-2.76	1138202475	236729	79.63	4895	4905	4745	6360	3430	4895	4808.04	38.93	0	-19332	5055	4975	4850	4770	4645	5015	4810	306	1465	500	3520	5	1	61237969	2915	-16.19	2.91	06	0.39	-294.00	1633.00	6480	20230405	-26.54	2870	20230106	65.85	4950	-3.84	20240108	4355	9.30	20240102	6480	-26.54	20230405	2955	61.08	20230112	0.16	N	334970	500	306 억		23840424	N	N	0	N	00	N
48	20240112	141129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	-130	5	-2.66	1014313870	210700	70.87	4895	4905	4745	6360	3430	4895	4814.02	38.93	0	-10657	5055	4975	4850	4770	4645	5015	4810	306	1465	500	3520	5	1	61237969	2918	-16.21	2.92	06	0.34	-294.00	1633.00	6480	20230405	-26.47	2870	20230106	66.03	4950	-3.74	20240108	4355	9.41	20240102	6480	-26.47	20230405	2955	61.25	20230112	0.16	N	334970	500	306 억		23840424	N	N	0	N	00	N
49	20240112	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-80	5	-1.63	905963535	188054	63.26	4895	4905	4745	6360	3430	4895	4817.57	38.93	0	-3465	5055	4975	4850	4770	4645	5015	4810	306	1465	500	3520	5	1	61237969	2949	-16.38	2.95	06	0.31	-294.00	1633.00	6480	20230405	-25.69	2870	20230106	67.77	4950	-2.73	20240108	4355	10.56	20240102	6480	-25.69	20230405	2955	62.94	20230112	0.16	N	334970	500	306 억		23840424	N	N	0	N	00	N
50	20240112	121129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	-40	5	-0.82	830194755	172370	57.98	4895	4905	4745	6360	3430	4895	4816.35	38.93	0	-2783	5055	4975	4850	4770	4645	5015	4810	306	1465	500	3520	5	1	61237969	2973	-16.51	2.97	06	0.28	-294.00	1633.00	6480	20230405	-25.08	2870	20230106	69.16	4950	-1.92	20240108	4355	11.48	20240102	6480	-25.08	20230405	2955	64.30	20230112	0.16	N	334970	500	306 억		23840424	N	N	0	N	00	N
51	20240112	111124	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-15	5	-0.31	746636945	155244	52.22	4895	4905	4745	6360	3430	4895	4809.44	38.93	0	-3331	5055	4975	4850	4770	4645	5015	4810	306	1465	500	3520	5	1	61237969	2988	-16.60	2.99	06	0.25	-294.00	1633.00	6480	20230405	-24.69	2870	20230106	70.03	4950	-1.41	20240108	4355	12.06	20240102	6480	-24.69	20230405	2955	65.14	20230112	0.16	N	334970	500	306 억		23840424	N	N	0	N	00	N
52	20240112	101124	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	-125	5	-2.55	368996980	77122	25.94	4895	4895	4745	6360	3430	4895	4784.59	38.93	0	3736	5055	4975	4850	4770	4645	5015	4810	306	1465	500	3520	5	1	61237969	2921	-16.22	2.92	06	0.13	-294.00	1633.00	6480	20230405	-26.39	2870	20230106	66.20	4950	-3.64	20240108	4355	9.53	20240102	6480	-26.39	20230405	2955	61.42	20230112	0.16	N	334970	500	306 억		23840424	N	N	0	N	00	N
53	20240112	091127	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-80	5	-1.63	91663240	19026	6.40	4895	4895	4800	6360	3430	4895	4817.79	38.93	0	3537	5055	4975	4850	4770	4645	5015	4810	306	1465	500	3520	5	1	61237969	2949	-16.38	2.95	06	0.03	-294.00	1633.00	6480	20230405	-25.69	2870	20230106	67.77	4950	-2.73	20240108	4355	10.56	20240102	6480	-25.69	20230405	2955	62.94	20230112	0.16	N	334970	500	306 억		23840424	N	N	0	N	00	N
54	20240111	161118	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	0	3	0.00	1433493210	297204	91.56	4830	4930	4725	6360	3430	4895	4823.07	38.90	0	19222	5065	4980	4835	4750	4605	5022	4792	306	1465	500	3520	5	1	61237969	2998	-16.65	3.00	06	0.49	-294.00	1633.00	6480	20230405	-24.46	2870	20230106	70.56	4950	-1.11	20240108	4355	12.40	20240102	6480	-24.46	20230405	2955	65.65	20230112	0.15	N	334970	500	306 억		23820919	N	N	0	N	00	N
55	20240111	151126	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-30	5	-0.61	1355464175	281261	86.65	4830	4930	4725	6360	3430	4895	4819.21	38.90	0	21621	5065	4980	4835	4750	4605	5022	4792	306	1465	500	3520	5	1	61237969	2979	-16.55	2.98	06	0.46	-294.00	1633.00	6480	20230405	-24.92	2870	20230106	69.51	4950	-1.72	20240108	4355	11.71	20240102	6480	-24.92	20230405	2955	64.64	20230112	0.15	N	334970	500	306 억		23820919	N	N	0	N	00	N
56	20240111	141122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	5	2	0.10	1245832295	258797	79.73	4830	4930	4725	6360	3430	4895	4813.91	38.90	0	20223	5065	4980	4835	4750	4605	5022	4792	306	1465	500	3520	5	1	61237969	3001	-16.67	3.00	06	0.42	-294.00	1633.00	6480	20230405	-24.38	2870	20230106	70.73	4950	-1.01	20240108	4355	12.51	20240102	6480	-24.38	20230405	2955	65.82	20230112	0.15	N	334970	500	306 억		23820919	N	N	0	N	00	N
57	20240111	131120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	0	3	0.00	1089934670	227030	69.94	4830	4905	4725	6360	3430	4895	4800.80	38.90	0	13768	5065	4980	4835	4750	4605	5022	4792	306	1465	500	3520	5	1	61237969	2998	-16.65	3.00	06	0.37	-294.00	1633.00	6480	20230405	-24.46	2870	20230106	70.56	4950	-1.11	20240108	4355	12.40	20240102	6480	-24.46	20230405	2955	65.65	20230112	0.15	N	334970	500	306 억		23820919	N	N	0	N	00	N
58	20240111	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-35	5	-0.72	986485625	205868	63.42	4830	4880	4725	6360	3430	4895	4791.79	38.90	0	9963	5065	4980	4835	4750	4605	5022	4792	306	1465	500	3520	5	1	61237969	2976	-16.53	2.98	06	0.34	-294.00	1633.00	6480	20230405	-25.00	2870	20230106	69.34	4950	-1.82	20240108	4355	11.60	20240102	6480	-25.00	20230405	2955	64.47	20230112	0.15	N	334970	500	306 억		23820919	N	N	0	N	00	N
59	20240111	111123	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	-130	5	-2.66	701828735	146626	45.17	4830	4880	4725	6360	3430	4895	4786.45	38.90	0	2341	5065	4980	4835	4750	4605	5022	4792	306	1465	500	3520	5	1	61237969	2918	-16.21	2.92	06	0.24	-294.00	1633.00	6480	20230405	-26.47	2870	20230106	66.03	4950	-3.74	20240108	4355	9.41	20240102	6480	-26.47	20230405	2955	61.25	20230112	0.15	N	334970	500	306 억		23820919	N	N	0	N	00	N
60	20240111	101121	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	-105	5	-2.15	415227135	86355	26.60	4830	4880	4765	6360	3430	4895	4808.27	38.90	0	-3857	5065	4980	4835	4750	4605	5022	4792	306	1465	500	3520	5	1	61237969	2933	-16.29	2.93	06	0.14	-294.00	1633.00	6480	20230405	-26.08	2870	20230106	66.90	4950	-3.23	20240108	4355	9.99	20240102	6480	-26.08	20230405	2955	62.10	20230112	0.15	N	334970	500	306 억		23820919	N	N	0	N	00	N
61	20240111	091122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	-65	5	-1.33	39950165	8244	2.54	4830	4880	4830	6360	3430	4895	4845.37	38.90	0	173	5065	4980	4835	4750	4605	5022	4792	306	1465	500	3520	5	1	61237969	2958	-16.43	2.96	06	0.01	-294.00	1633.00	6480	20230405	-25.46	2870	20230106	68.29	4950	-2.42	20240108	4355	10.91	20240102	6480	-25.46	20230405	2955	63.45	20230112	0.15	N	334970	500	306 억		23820919	N	N	0	N	00	N
62	20240110	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	30	2	0.62	1567777800	324208	93.36	4860	4920	4690	6320	3410	4865	4835.69	38.82	0	49905	5051	4957	4806	4712	4561	5005	4760	306	1455	500	3500	5	1	61237969	2998	-16.65	3.00	06	0.53	-294.00	1633.00	6480	20230405	-24.46	2840	20230104	72.36	4950	-1.11	20240108	4355	12.40	20240102	6480	-24.46	20230405	2955	65.65	20230112	0.15	N	334970	500	306 억		23771810	N	N	0	N	00	N
63	20240110	151120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	20	2	0.41	1527760880	316014	91.00	4860	4920	4690	6320	3410	4865	4834.47	38.82	0	49082	5051	4957	4806	4712	4561	5005	4760	306	1455	500	3500	5	1	61237969	2991	-16.62	2.99	06	0.52	-294.00	1633.00	6480	20230405	-24.61	2840	20230104	72.01	4950	-1.31	20240108	4355	12.17	20240102	6480	-24.61	20230405	2955	65.31	20230112	0.15	N	334970	500	306 억		23771810	N	N	0	N	00	N
64	20240110	141121	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	35	2	0.72	1401932285	290197	83.56	4860	4920	4690	6320	3410	4865	4830.97	38.82	0	37195	5051	4957	4806	4712	4561	5005	4760	306	1455	500	3500	5	1	61237969	3001	-16.67	3.00	06	0.47	-294.00	1633.00	6480	20230405	-24.38	2840	20230104	72.54	4950	-1.01	20240108	4355	12.51	20240102	6480	-24.38	20230405	2955	65.82	20230112	0.15	N	334970	500	306 억		23771810	N	N	0	N	00	N
65	20240110	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	35	2	0.72	1311790640	271831	78.27	4860	4920	4690	6320	3410	4865	4825.76	38.82	0	33188	5051	4957	4806	4712	4561	5005	4760	306	1455	500	3500	5	1	61237969	3001	-16.67	3.00	06	0.44	-294.00	1633.00	6480	20230405	-24.38	2840	20230104	72.54	4950	-1.01	20240108	4355	12.51	20240102	6480	-24.38	20230405	2955	65.82	20230112	0.15	N	334970	500	306 억		23771810	N	N	0	N	00	N
66	20240110	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	5	2	0.10	1187101025	246344	70.93	4860	4920	4690	6320	3410	4865	4818.88	38.82	0	26460	5051	4957	4806	4712	4561	5005	4760	306	1455	500	3500	5	1	61237969	2982	-16.56	2.98	06	0.40	-294.00	1633.00	6480	20230405	-24.85	2840	20230104	71.48	4950	-1.62	20240108	4355	11.83	20240102	6480	-24.85	20230405	2955	64.81	20230112	0.15	N	334970	500	306 억		23771810	N	N	0	N	00	N
67	20240110	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	20	2	0.41	1108158600	230156	66.27	4860	4920	4690	6320	3410	4865	4814.82	38.82	0	22976	5051	4957	4806	4712	4561	5005	4760	306	1455	500	3500	5	1	61237969	2991	-16.62	2.99	06	0.38	-294.00	1633.00	6480	20230405	-24.61	2840	20230104	72.01	4950	-1.31	20240108	4355	12.17	20240102	6480	-24.61	20230405	2955	65.31	20230112	0.15	N	334970	500	306 억		23771810	N	N	0	N	00	N
68	20240110	101117	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	35	2	0.72	897701090	187124	53.88	4860	4920	4690	6320	3410	4865	4797.36	38.82	0	14178	5051	4957	4806	4712	4561	5005	4760	306	1455	500	3500	5	1	61237969	3001	-16.67	3.00	06	0.31	-294.00	1633.00	6480	20230405	-24.38	2840	20230104	72.54	4950	-1.01	20240108	4355	12.51	20240102	6480	-24.38	20230405	2955	65.82	20230112	0.15	N	334970	500	306 억		23771810	N	N	0	N	00	N
69	20240110	091118	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	-75	5	-1.54	133841990	27654	7.96	4860	4880	4790	6320	3410	4865	4839.88	38.82	0	3759	5051	4957	4806	4712	4561	5005	4760	306	1455	500	3500	5	1	61237969	2933	-16.29	2.93	06	0.05	-294.00	1633.00	6480	20230405	-26.08	2840	20230104	68.66	4950	-3.23	20240108	4355	9.99	20240102	6480	-26.08	20230405	2955	62.10	20230112	0.15	N	334970	500	306 억		23771810	N	N	0	N	00	N
70	20240109	161115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	65	2	1.35	1663871240	346465	67.98	4760	4900	4655	6240	3360	4800	4802.42	38.73	0	51415	5253	5026	4723	4496	4193	5140	4610	306	1440	500	3450	5	1	61237969	2979	-16.55	2.98	06	0.57	-294.00	1633.00	6480	20230405	-24.92	2790	20230103	74.37	4950	-1.72	20240108	4355	11.71	20240102	6480	-24.92	20230405	2930	66.04	20230109	0.15	N	334970	500	306 억		23720310	N	N	0	N	00	N
71	20240109	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	60	2	1.25	1639240345	341401	66.99	4760	4900	4655	6240	3360	4800	4801.51	38.73	0	49336	5253	5026	4723	4496	4193	5140	4610	306	1440	500	3450	5	1	61237969	2976	-16.53	2.98	06	0.56	-294.00	1633.00	6480	20230405	-25.00	2790	20230103	74.19	4950	-1.82	20240108	4355	11.60	20240102	6480	-25.00	20230405	2930	65.87	20230109	0.15	N	334970	500	306 억		23720310	N	N	0	N	00	N
72	20240109	141115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	0	3	0.00	1319821560	275691	54.10	4760	4900	4655	6240	3360	4800	4787.32	38.73	0	37947	5253	5026	4723	4496	4193	5140	4610	306	1440	500	3450	5	1	61237969	2939	-16.33	2.94	06	0.45	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	4950	-3.03	20240108	4355	10.22	20240102	6480	-25.93	20230405	2930	63.82	20230109	0.15	N	334970	500	306 억		23720310	N	N	0	N	00	N
73	20240109	131115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	5	2	0.10	1215678660	254002	49.84	4760	4900	4655	6240	3360	4800	4786.10	38.73	0	39090	5253	5026	4723	4496	4193	5140	4610	306	1440	500	3450	5	1	61237969	2942	-16.34	2.94	06	0.41	-294.00	1633.00	6480	20230405	-25.85	2790	20230103	72.22	4950	-2.93	20240108	4355	10.33	20240102	6480	-25.85	20230405	2930	63.99	20230109	0.15	N	334970	500	306 억		23720310	N	N	0	N	00	N
74	20240109	121125	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	80	2	1.67	1100086190	230085	45.15	4760	4900	4655	6240	3360	4800	4781.22	38.73	0	34305	5253	5026	4723	4496	4193	5140	4610	306	1440	500	3450	5	1	61237969	2988	-16.60	2.99	06	0.38	-294.00	1633.00	6480	20230405	-24.69	2790	20230103	74.91	4950	-1.41	20240108	4355	12.06	20240102	6480	-24.69	20230405	2930	66.55	20230109	0.15	N	334970	500	306 억		23720310	N	N	0	N	00	N
75	20240109	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	45	2	0.94	924474715	194035	38.07	4760	4900	4655	6240	3360	4800	4764.47	38.73	0	32225	5253	5026	4723	4496	4193	5140	4610	306	1440	500	3450	5	1	61237969	2967	-16.48	2.97	06	0.32	-294.00	1633.00	6480	20230405	-25.23	2790	20230103	73.66	4950	-2.12	20240108	4355	11.25	20240102	6480	-25.23	20230405	2930	65.36	20230109	0.15	N	334970	500	306 억		23720310	N	N	0	N	00	N
76	20240109	101117	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	50	2	1.04	659047885	139276	27.33	4760	4850	4655	6240	3360	4800	4731.95	38.73	0	25137	5253	5026	4723	4496	4193	5140	4610	306	1440	500	3450	5	1	61237969	2970	-16.50	2.97	06	0.23	-294.00	1633.00	6480	20230405	-25.15	2790	20230103	73.84	4950	-2.02	20240108	4355	11.37	20240102	6480	-25.15	20230405	2930	65.53	20230109	0.15	N	334970	500	306 억		23720310	N	N	0	N	00	N
77	20240109	091117	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-55	5	-1.15	61091315	12829	2.52	4760	4805	4730	6240	3360	4800	4761.96	38.73	0	2006	5253	5026	4723	4496	4193	5140	4610	306	1440	500	3450	5	1	61237969	2906	-16.14	2.91	06	0.02	-294.00	1633.00	6480	20230405	-26.77	2790	20230103	70.07	4950	-4.14	20240108	4355	8.96	20240102	6480	-26.77	20230405	2930	61.95	20230109	0.15	N	334970	500	306 억		23720310	N	N	0	N	00	N
78	20240108	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	140	2	3.00	2392528450	509352	149.53	4620	4950	4420	6050	3265	4660	4697.17	38.68	0	40464	4970	4815	4725	4570	4480	4770	4525	306	1390	500	3350	5	1	61237969	2939	-16.33	2.94	06	0.83	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	4950	-3.03	20240108	4355	10.22	20240102	6480	-25.93	20230405	2930	63.82	20230109	0.16	N	334970	500	306 억		23689679	N	N	0	N	00	N
79	20240108	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	100	2	2.15	2295936045	489170	143.61	4620	4950	4420	6050	3265	4660	4693.53	38.68	0	44146	4970	4815	4725	4570	4480	4770	4525	306	1390	500	3350	5	1	61237969	2915	-16.19	2.91	06	0.80	-294.00	1633.00	6480	20230405	-26.54	2790	20230103	70.61	4950	-3.84	20240108	4355	9.30	20240102	6480	-26.54	20230405	2930	62.46	20230109	0.16	N	334970	500	306 억		23689679	N	N	0	N	00	N
80	20240108	141115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	100	2	2.15	2138417070	455910	133.84	4620	4950	4420	6050	3265	4660	4690.44	38.68	0	44399	4970	4815	4725	4570	4480	4770	4525	306	1390	500	3350	5	1	61237969	2915	-16.19	2.91	06	0.74	-294.00	1633.00	6480	20230405	-26.54	2790	20230103	70.61	4950	-3.84	20240108	4355	9.30	20240102	6480	-26.54	20230405	2930	62.46	20230109	0.16	N	334970	500	306 억		23689679	N	N	0	N	00	N
81	20240108	131114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	135	2	2.90	2004538350	427836	125.60	4620	4950	4420	6050	3265	4660	4685.30	38.68	0	50105	4970	4815	4725	4570	4480	4770	4525	306	1390	500	3350	5	1	61237969	2936	-16.31	2.94	06	0.70	-294.00	1633.00	6480	20230405	-26.00	2790	20230103	71.86	4950	-3.13	20240108	4355	10.10	20240102	6480	-26.00	20230405	2930	63.65	20230109	0.16	N	334970	500	306 억		23689679	N	N	0	N	00	N
82	20240108	121115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	185	2	3.97	1792558945	383815	112.68	4620	4950	4420	6050	3265	4660	4670.37	38.68	0	34313	4970	4815	4725	4570	4480	4770	4525	306	1390	500	3350	5	1	61237969	2967	-16.48	2.97	06	0.63	-294.00	1633.00	6480	20230405	-25.23	2790	20230103	73.66	4950	-2.12	20240108	4355	11.25	20240102	6480	-25.23	20230405	2930	65.36	20230109	0.16	N	334970	500	306 억		23689679	N	N	0	N	00	N
83	20240108	111116	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	165	2	3.54	1510445760	325511	95.56	4620	4950	4420	6050	3265	4660	4640.23	38.68	0	15612	4970	4815	4725	4570	4480	4770	4525	306	1390	500	3350	5	1	61237969	2955	-16.41	2.95	06	0.53	-294.00	1633.00	6480	20230405	-25.54	2790	20230103	72.94	4950	-2.53	20240108	4355	10.79	20240102	6480	-25.54	20230405	2930	64.68	20230109	0.16	N	334970	500	306 억		23689679	N	N	0	N	00	N
84	20240108	101116	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-60	5	-1.29	826566605	183582	53.90	4620	4660	4420	6050	3265	4660	4502.44	38.68	0	3110	4970	4815	4725	4570	4480	4770	4525	306	1390	500	3350	5	1	61237969	2817	-15.65	2.82	06	0.30	-294.00	1633.00	6480	20230405	-29.01	2790	20230103	64.87	4940	-6.88	20240103	4355	5.63	20240102	6480	-29.01	20230405	2930	57.00	20230109	0.16	N	334970	500	306 억		23689679	N	N	0	N	00	N
85	20240108	091113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	-120	5	-2.58	186209930	40861	12.00	4620	4660	4520	6050	3265	4660	4557.16	38.68	0	5196	4970	4815	4725	4570	4480	4770	4525	306	1390	500	3350	5	1	61237969	2780	-15.44	2.78	06	0.07	-294.00	1633.00	6480	20230405	-29.94	2790	20230103	62.72	4940	-8.10	20240103	4355	4.25	20240102	6480	-29.94	20230405	2930	54.95	20230109	0.16	N	334970	500	306 억		23689679	N	N	0	N	00	N
86	20240105	161113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	-160	5	-3.32	1602210810	340552	108.26	4880	4880	4635	6260	3375	4820	4704.77	38.71	0	-18432	4980	4900	4820	4740	4660	4860	4700	306	1440	500	3470	5	1	61237969	2854	-15.85	2.85	06	0.56	-294.00	1633.00	6480	20230405	-28.09	2790	20230103	67.03	4940	-5.67	20240103	4355	7.00	20240102	6480	-28.09	20230405	2870	62.37	20230106	0.16	N	334970	500	306 억		23708047	N	N	0	N	00	N
87	20240105	151114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	-155	5	-3.22	1583193045	336474	106.96	4880	4880	4635	6260	3375	4820	4705.25	38.71	0	-18172	4980	4900	4820	4740	4660	4860	4700	306	1440	500	3470	5	1	61237969	2857	-15.87	2.86	06	0.55	-294.00	1633.00	6480	20230405	-28.01	2790	20230103	67.20	4940	-5.57	20240103	4355	7.12	20240102	6480	-28.01	20230405	2870	62.54	20230106	0.16	N	334970	500	306 억		23708047	N	N	0	N	00	N
88	20240105	141111	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-140	5	-2.90	1516344190	322173	102.42	4880	4880	4635	6260	3375	4820	4706.61	38.71	0	-12196	4980	4900	4820	4740	4660	4860	4700	306	1440	500	3470	5	1	61237969	2866	-15.92	2.87	06	0.53	-294.00	1633.00	6480	20230405	-27.78	2790	20230103	67.74	4940	-5.26	20240103	4355	7.46	20240102	6480	-27.78	20230405	2870	63.07	20230106	0.16	N	334970	500	306 억		23708047	N	N	0	N	00	N
89	20240105	131113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-100	5	-2.07	1335535470	283682	90.18	4880	4880	4635	6260	3375	4820	4707.86	38.71	0	-11370	4980	4900	4820	4740	4660	4860	4700	306	1440	500	3470	5	1	61237969	2890	-16.05	2.89	06	0.46	-294.00	1633.00	6480	20230405	-27.16	2790	20230103	69.18	4940	-4.45	20240103	4355	8.38	20240102	6480	-27.16	20230405	2870	64.46	20230106	0.16	N	334970	500	306 억		23708047	N	N	0	N	00	N
90	20240105	121113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	-125	5	-2.59	1225424665	260154	82.70	4880	4880	4635	6260	3375	4820	4710.38	38.71	0	-4041	4980	4900	4820	4740	4660	4860	4700	306	1440	500	3470	5	1	61237969	2875	-15.97	2.88	06	0.42	-294.00	1633.00	6480	20230405	-27.55	2790	20230103	68.28	4940	-4.96	20240103	4355	7.81	20240102	6480	-27.55	20230405	2870	63.59	20230106	0.16	N	334970	500	306 억		23708047	N	N	0	N	00	N
91	20240105	111110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-140	5	-2.90	1113219265	236169	75.08	4880	4880	4635	6260	3375	4820	4713.66	38.71	0	1857	4980	4900	4820	4740	4660	4860	4700	306	1440	500	3470	5	1	61237969	2866	-15.92	2.87	06	0.39	-294.00	1633.00	6480	20230405	-27.78	2790	20230103	67.74	4940	-5.26	20240103	4355	7.46	20240102	6480	-27.78	20230405	2870	63.07	20230106	0.16	N	334970	500	306 억		23708047	N	N	0	N	00	N
92	20240105	101114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-120	5	-2.49	1035488050	219563	69.80	4880	4880	4635	6260	3375	4820	4716.13	38.71	0	6374	4980	4900	4820	4740	4660	4860	4700	306	1440	500	3470	5	1	61237969	2878	-15.99	2.88	06	0.36	-294.00	1633.00	6480	20230405	-27.47	2790	20230103	68.46	4940	-4.86	20240103	4355	7.92	20240102	6480	-27.47	20230405	2870	63.76	20230106	0.16	N	334970	500	306 억		23708047	N	N	0	N	00	N
93	20240105	091110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	-80	5	-1.66	204368080	42832	13.62	4880	4880	4720	6260	3375	4820	4771.39	38.71	0	-63	4980	4900	4820	4740	4660	4860	4700	306	1440	500	3470	5	1	61237969	2903	-16.12	2.90	06	0.07	-294.00	1633.00	6480	20230405	-26.85	2790	20230103	69.89	4940	-4.05	20240103	4355	8.84	20240102	6480	-26.85	20230405	2870	65.16	20230106	0.16	N	334970	500	306 억		23708047	N	N	0	N	00	N
94	20240104	161107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-45	5	-0.92	1504769455	312549	55.60	4865	4900	4740	6320	3410	4865	4814.31	38.78	0	-38207	5131	4997	4806	4672	4481	5065	4740	306	1455	500	3500	5	1	61237969	2952	-16.39	2.95	06	0.51	-294.00	1633.00	6480	20230405	-25.62	2790	20230103	72.76	4940	-2.43	20240103	4355	10.68	20240102	6480	-25.62	20230405	2840	69.72	20230104	0.16	N	334970	500	306 억		23746619	N	N	0	N	00	N
95	20240104	151110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-65	5	-1.34	1435113615	298084	53.02	4865	4900	4740	6320	3410	4865	4814.31	38.78	0	-37339	5131	4997	4806	4672	4481	5065	4740	306	1455	500	3500	5	1	61237969	2939	-16.33	2.94	06	0.49	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	4940	-2.83	20240103	4355	10.22	20240102	6480	-25.93	20230405	2840	69.01	20230104	0.16	N	334970	500	306 억		23746619	N	N	0	N	00	N
96	20240104	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	-35	5	-0.72	1214199830	252133	44.85	4865	4900	4740	6320	3410	4865	4815.54	38.78	0	-35624	5131	4997	4806	4672	4481	5065	4740	306	1455	500	3500	5	1	61237969	2958	-16.43	2.96	06	0.41	-294.00	1633.00	6480	20230405	-25.46	2790	20230103	73.12	4940	-2.23	20240103	4355	10.91	20240102	6480	-25.46	20230405	2840	70.07	20230104	0.16	N	334970	500	306 억		23746619	N	N	0	N	00	N
97	20240104	131110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	-110	5	-2.26	1151776205	239080	42.53	4865	4900	4740	6320	3410	4865	4817.36	38.78	0	-32815	5131	4997	4806	4672	4481	5065	4740	306	1455	500	3500	5	1	61237969	2912	-16.17	2.91	06	0.39	-294.00	1633.00	6480	20230405	-26.62	2790	20230103	70.43	4940	-3.74	20240103	4355	9.18	20240102	6480	-26.62	20230405	2840	67.43	20230104	0.16	N	334970	500	306 억		23746619	N	N	0	N	00	N
98	20240104	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-65	5	-1.34	1009432065	209201	37.21	4865	4900	4750	6320	3410	4865	4825.01	38.78	0	-29020	5131	4997	4806	4672	4481	5065	4740	306	1455	500	3500	5	1	61237969	2939	-16.33	2.94	06	0.34	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	4940	-2.83	20240103	4355	10.22	20240102	6480	-25.93	20230405	2840	69.01	20230104	0.16	N	334970	500	306 억		23746619	N	N	0	N	00	N
99	20240104	111107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-30	5	-0.62	892026910	184796	32.87	4865	4900	4750	6320	3410	4865	4826.91	38.78	0	-17145	5131	4997	4806	4672	4481	5065	4740	306	1455	500	3500	5	1	61237969	2961	-16.45	2.96	06	0.30	-294.00	1633.00	6480	20230405	-25.39	2790	20230103	73.30	4940	-2.13	20240103	4355	11.02	20240102	6480	-25.39	20230405	2840	70.25	20230104	0.16	N	334970	500	306 억		23746619	N	N	0	N	00	N
100	20240104	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-5	5	-0.10	761058755	157725	28.06	4865	4900	4750	6320	3410	4865	4825.01	38.78	0	-12427	5131	4997	4806	4672	4481	5065	4740	306	1455	500	3500	5	1	61237969	2976	-16.53	2.98	06	0.26	-294.00	1633.00	6480	20230405	-25.00	2790	20230103	74.19	4940	-1.62	20240103	4355	11.60	20240102	6480	-25.00	20230405	2840	71.13	20230104	0.16	N	334970	500	306 억		23746619	N	N	0	N	00	N
101	20240104	091110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-85	5	-1.75	258446850	53584	9.53	4865	4875	4770	6320	3410	4865	4822.53	38.78	0	-1367	5131	4997	4806	4672	4481	5065	4740	306	1455	500	3500	5	1	61237969	2927	-16.26	2.93	06	0.09	-294.00	1633.00	6480	20230405	-26.23	2790	20230103	71.33	4940	-3.24	20240103	4355	9.76	20240102	6480	-26.23	20230405	2840	68.31	20230104	0.16	N	334970	500	306 억		23746619	N	N	0	N	00	N
102	20240103	161105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	215	2	4.62	2702737470	560333	188.05	4650	4940	4615	6040	3255	4650	4823.30	38.69	0	54111	4866	4757	4556	4447	4246	4812	4502	306	1390	500	3340	5	1	61237969	2979	-16.55	2.98	06	0.92	-294.00	1633.00	6480	20230405	-24.92	2790	20230103	74.37	4940	-1.52	20240103	4355	11.71	20240102	6480	-24.92	20230405	2790	74.37	20230103	0.17	N	334970	500	306 억		23691012	N	N	0	N	00	N
103	20240103	151102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	210	2	4.52	2583061895	535717	179.78	4650	4940	4615	6040	3255	4650	4821.71	38.69	0	54898	4866	4757	4556	4447	4246	4812	4502	306	1390	500	3340	5	1	61237969	2976	-16.53	2.98	06	0.87	-294.00	1633.00	6480	20230405	-25.00	2790	20230103	74.19	4940	-1.62	20240103	4355	11.60	20240102	6480	-25.00	20230405	2790	74.19	20230103	0.17	N	334970	500	306 억		23691012	N	N	0	N	00	N
104	20240103	141101	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	140	2	3.01	2273568540	471618	158.27	4650	4940	4615	6040	3255	4650	4820.81	38.69	0	59465	4866	4757	4556	4447	4246	4812	4502	306	1390	500	3340	5	1	61237969	2933	-16.29	2.93	06	0.77	-294.00	1633.00	6480	20230405	-26.08	2790	20230103	71.68	4940	-3.04	20240103	4355	9.99	20240102	6480	-26.08	20230405	2790	71.68	20230103	0.17	N	334970	500	306 억		23691012	N	N	0	N	00	N
105	20240103	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	175	2	3.76	2067332650	428574	143.83	4650	4940	4615	6040	3255	4650	4823.77	38.69	0	52940	4866	4757	4556	4447	4246	4812	4502	306	1390	500	3340	5	1	61237969	2955	-16.41	2.95	06	0.70	-294.00	1633.00	6480	20230405	-25.54	2790	20230103	72.94	4940	-2.33	20240103	4355	10.79	20240102	6480	-25.54	20230405	2790	72.94	20230103	0.17	N	334970	500	306 억		23691012	N	N	0	N	00	N
106	20240103	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	185	2	3.98	2008953980	416489	139.77	4650	4940	4615	6040	3255	4650	4823.57	38.69	0	57077	4866	4757	4556	4447	4246	4812	4502	306	1390	500	3340	5	1	61237969	2961	-16.45	2.96	06	0.68	-294.00	1633.00	6480	20230405	-25.39	2790	20230103	73.30	4940	-2.13	20240103	4355	11.02	20240102	6480	-25.39	20230405	2790	73.30	20230103	0.17	N	334970	500	306 억		23691012	N	N	0	N	00	N
107	20240103	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	180	2	3.87	1881956975	390257	130.97	4650	4940	4615	6040	3255	4650	4822.38	38.69	0	44848	4866	4757	4556	4447	4246	4812	4502	306	1390	500	3340	5	1	61237969	2958	-16.43	2.96	06	0.64	-294.00	1633.00	6480	20230405	-25.46	2790	20230103	73.12	4940	-2.23	20240103	4355	10.91	20240102	6480	-25.46	20230405	2790	73.12	20230103	0.17	N	334970	500	306 억		23691012	N	N	0	N	00	N
108	20240103	101103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	240	2	5.16	1630295660	338328	113.54	4650	4940	4615	6040	3255	4650	4818.72	38.69	0	39120	4866	4757	4556	4447	4246	4812	4502	306	1390	500	3340	5	1	61237969	2995	-16.63	2.99	06	0.55	-294.00	1633.00	6480	20230405	-24.54	2790	20230103	75.27	4940	-1.01	20240103	4355	12.28	20240102	6480	-24.54	20230405	2790	75.27	20230103	0.17	N	334970	500	306 억		23691012	N	N	0	N	00	N
109	20240103	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	10	2	0.22	166226840	35558	11.93	4650	4710	4615	6040	3255	4650	4674.85	38.69	0	-1968	4866	4757	4556	4447	4246	4812	4502	306	1390	500	3340	5	1	61237969	2854	-15.85	2.85	06	0.06	-294.00	1633.00	6480	20230405	-28.09	2790	20230103	67.03	4710	-1.06	20240103	4355	7.00	20240102	6480	-28.09	20230405	2790	67.03	20230103	0.17	N	334970	500	306 억		23691012	N	N	0	N	00	N
110	20240102	161059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	250	2	5.68	1352649030	295950	151.09	4400	4665	4355	5720	3080	4400	4570.51	38.61	0	47567	4516	4457	4356	4297	4196	4487	4327	306	1320	500	3160	5	1	61237969	2848	-15.82	2.85	06	0.48	-294.00	1633.00	6480	20230405	-28.24	2790	20230103	66.67	4665	-0.32	20240102	4355	6.77	20240102	6480	-28.24	20230405	2790	66.67	20230103	0.16	N	334970	500	306 억		23643895	N	N	0	N	00	N
111	20240102	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	240	2	5.45	1316714655	288214	147.14	4400	4665	4355	5720	3080	4400	4568.53	38.61	0	46670	4516	4457	4356	4297	4196	4487	4327	306	1320	500	3160	5	1	61237969	2841	-15.78	2.84	06	0.47	-294.00	1633.00	6480	20230405	-28.40	2790	20230103	66.31	4665	-0.54	20240102	4355	6.54	20240102	6480	-28.40	20230405	2790	66.31	20230103	0.16	N	334970	500	306 억		23643895	N	N	0	N	00	N
112	20240102	141059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	255	2	5.80	1214863880	266278	135.94	4400	4660	4355	5720	3080	4400	4562.39	38.61	0	48293	4516	4457	4356	4297	4196	4487	4327	306	1320	500	3160	5	1	61237969	2851	-15.83	2.85	06	0.43	-294.00	1633.00	6480	20230405	-28.16	2790	20230103	66.85	4660	-0.11	20240102	4355	6.89	20240102	6480	-28.16	20230405	2790	66.85	20230103	0.16	N	334970	500	306 억		23643895	N	N	0	N	00	N
113	20240102	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	230	2	5.23	1001922860	220393	112.52	4400	4640	4355	5720	3080	4400	4546.07	38.61	0	43013	4516	4457	4356	4297	4196	4487	4327	306	1320	500	3160	5	1	61237969	2835	-15.75	2.84	06	0.36	-294.00	1633.00	6480	20230405	-28.55	2790	20230103	65.95	4640	-0.22	20240102	4355	6.31	20240102	6480	-28.55	20230405	2790	65.95	20230103	0.16	N	334970	500	306 억		23643895	N	N	0	N	00	N
114	20240102	121053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	155	2	3.52	797499990	176101	89.91	4400	4620	4355	5720	3080	4400	4528.65	38.61	0	23838	4516	4457	4356	4297	4196	4487	4327	306	1320	500	3160	5	1	61237969	2789	-15.49	2.79	06	0.29	-294.00	1633.00	6480	20230405	-29.71	2790	20230103	63.26	4620	-1.41	20240102	4355	4.59	20240102	6480	-29.71	20230405	2790	63.26	20230103	0.16	N	334970	500	306 억		23643895	N	N	0	N	00	N
115	20240102	111053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	195	2	4.43	626314330	138796	70.86	4400	4600	4355	5720	3080	4400	4512.48	38.61	0	15975	4516	4457	4356	4297	4196	4487	4327	306	1320	500	3160	5	1	61237969	2814	-15.63	2.81	06	0.23	-294.00	1633.00	6480	20230405	-29.09	2790	20230103	64.70	4600	-0.11	20240102	4355	5.51	20240102	6480	-29.09	20230405	2790	64.70	20230103	0.16	N	334970	500	306 억		23643895	N	N	0	N	00	N
116	20240102	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	75	2	1.70	119093400	26677	13.62	4400	4530	4355	5720	3080	4400	4464.27	38.61	0	-5189	4516	4457	4356	4297	4196	4487	4327	306	1320	500	3160	5	1	61237969	2740	-15.22	2.74	06	0.04	-294.00	1633.00	6480	20230405	-30.94	2790	20230103	60.39	4530	-1.21	20240102	4355	2.76	20240102	6480	-30.94	20230405	2790	60.39	20230103	0.16	N	334970	500	306 억		23643895	N	N	0	N	00	N
117	20240102	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	38.61	0	0	4516	4457	4356	4297	4196	4487	4327	306	1320	500	3160	5	1	61237969	2694	-14.97	2.69	06	0.00	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	0	0.00	0	0	0.00	0	6480	-32.10	20230405	2790	57.71	20230103	0.16	N	334970	500	306 억		23643895	N	N	0	N	00	N