KissMeData/208340/price/prices-20231201.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	20231229	161040	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3750	-180	5	-4.58	53356975565	12916421	0.00	4580	4630	3715	5100	2755	3930	4137.21	0.00	0	-101645	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	982	-3.15	3.87	12	49.33	-1190.00	968.00	4630	20231228	-19.01	900	20231120	316.67	4630	-19.01	20231228	900	316.67	20231120	4630	-19.01	20231228	900	316.67	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
3	20231229	151027	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3750	-180	5	-4.58	53356975565	12916421	0.00	4580	4630	3715	5100	2755	3930	4137.21	0.00	0	-101645	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	982	-3.15	3.87	12	49.33	-1190.00	968.00	4630	20231228	-19.01	900	20231120	316.67	4630	-19.01	20231228	900	316.67	20231120	4630	-19.01	20231228	900	316.67	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
4	20231229	141025	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3750	-180	5	-4.58	53356975565	12916421	0.00	4580	4630	3715	5100	2755	3930	4137.21	0.00	0	-101645	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	982	-3.15	3.87	12	49.33	-1190.00	968.00	4630	20231228	-19.01	900	20231120	316.67	4630	-19.01	20231228	900	316.67	20231120	4630	-19.01	20231228	900	316.67	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
5	20231229	131027	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3750	-180	5	-4.58	53356975565	12916421	0.00	4580	4630	3715	5100	2755	3930	4137.21	0.00	0	-101645	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	982	-3.15	3.87	12	49.33	-1190.00	968.00	4630	20231228	-19.01	900	20231120	316.67	4630	-19.01	20231228	900	316.67	20231120	4630	-19.01	20231228	900	316.67	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
6	20231229	121029	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3750	-180	5	-4.58	53356975565	12916421	0.00	4580	4630	3715	5100	2755	3930	4137.21	0.00	0	-101645	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	982	-3.15	3.87	12	49.33	-1190.00	968.00	4630	20231228	-19.01	900	20231120	316.67	4630	-19.01	20231228	900	316.67	20231120	4630	-19.01	20231228	900	316.67	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
7	20231229	110941	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3750	-180	5	-4.58	53356975565	12916421	0.00	4580	4630	3715	5100	2755	3930	4137.21	0.00	0	-101645	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	982	-3.15	3.87	12	49.33	-1190.00	968.00	4630	20231228	-19.01	900	20231120	316.67	4630	-19.01	20231228	900	316.67	20231120	4630	-19.01	20231228	900	316.67	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
8	20231229	100952	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3750	-180	5	-4.58	53356975565	12916421	0.00	4580	4630	3715	5100	2755	3930	4137.21	0.00	0	-101645	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	982	-3.15	3.87	12	49.33	-1190.00	968.00	4630	20231228	-19.01	900	20231120	316.67	4630	-19.01	20231228	900	316.67	20231120	4630	-19.01	20231228	900	316.67	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
9	20231229	090951	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3750	-180	5	-4.58	53356975565	12916421	0.00	4580	4630	3715	5100	2755	3930	4137.21	0.00	0	-101645	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	982	-3.15	3.87	12	49.33	-1190.00	968.00	4630	20231228	-19.01	900	20231120	316.67	4630	-19.01	20231228	900	316.67	20231120	4630	-19.01	20231228	900	316.67	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
10	20231228	160942	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3750	-180	5	-4.58	52840391195	12773206	0.00	4580	4630	3715	5100	2755	3930	4137.21	0.00	0	-101645	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	982	-3.15	3.87	12	48.79	-1190.00	968.00	4630	20231228	-19.01	900	20231120	316.67	4630	-19.01	20231228	900	316.67	20231120	4630	-19.01	20231228	900	316.67	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
11	20231228	150949	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3835	-95	5	-2.42	51695000720	12471951	0.00	4580	4630	3715	5100	2755	3930	4144.90	0.00	0	-101645	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	1004	-3.22	3.96	12	47.64	-1190.00	968.00	4630	20231228	-17.17	900	20231120	326.11	4630	-17.17	20231228	900	326.11	20231120	4630	-17.17	20231228	900	326.11	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
12	20231228	140940	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3990	60	2	1.53	46864777020	11257391	0.00	4580	4630	3715	5100	2755	3930	4163.02	0.00	0	-108759	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	1045	-3.35	4.12	12	43.00	-1190.00	968.00	4630	20231228	-13.82	900	20231120	343.33	4630	-13.82	20231228	900	343.33	20231120	4630	-13.82	20231228	900	343.33	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
13	20231228	130941	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3940	10	2	0.25	45174823655	10829852	0.00	4580	4630	3715	5100	2755	3930	4171.32	0.00	0	-116077	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	1032	-3.31	4.07	12	41.36	-1190.00	968.00	4630	20231228	-14.90	900	20231120	337.78	4630	-14.90	20231228	900	337.78	20231120	4630	-14.90	20231228	900	337.78	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
14	20231228	120944	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3870	-60	5	-1.53	42427705980	10133467	0.00	4580	4630	3715	5100	2755	3930	4186.89	0.00	0	-115586	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	1013	-3.25	4.00	12	38.70	-1190.00	968.00	4630	20231228	-16.41	900	20231120	330.00	4630	-16.41	20231228	900	330.00	20231120	4630	-16.41	20231228	900	330.00	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
15	20231228	110945	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4085	155	2	3.94	38392253285	9121315	0.00	4580	4630	3715	5100	2755	3930	4209.07	0.00	0	-107434	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	1070	-3.43	4.22	12	34.84	-1190.00	968.00	4630	20231228	-11.77	900	20231120	353.89	4630	-11.77	20231228	900	353.89	20231120	4630	-11.77	20231228	900	353.89	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
16	20231228	100941	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4165	235	2	5.98	33064048685	7845952	0.00	4580	4630	3715	5100	2755	3930	4214.15	0.00	0	-112274	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	1090	-3.50	4.30	12	29.97	-1190.00	968.00	4630	20231228	-10.04	900	20231120	362.78	4630	-10.04	20231228	900	362.78	20231120	4630	-10.04	20231228	900	362.78	20231120	0.38	N	208340	500	130 억		0	N	N	0	N	03	N
17	20231228	090947	52	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4125	195	2	4.96	7961328085	1808744	0.00	4580	4630	4125	5100	2755	3930	4401.58	0.00	0	-62958	3930	3930	3930	3930	3930	3930	3930	131	1170	500	0	5	1	26181815	1080	-3.47	4.26	12	6.91	-1190.00	968.00	4630	20231228	-10.91	900	20231120	358.33	4630	-10.91	20231228	900	358.33	20231120	4630	-10.91	20231228	900	358.33	20231120	0.38	N	208340	500	130 억		0	Y	N	0	N	03	N
18	20231227	160932	58	100.00	KOSDAQ		제약	N	N	N	N		N	3930	0	3	0.00	0	0	0.00	0	0	0	5100	2755	3930	0.00	0.00	0	0	4416	4172	3686	3442	2956	4295	3565	131	1170	500	0	5	1	26181815	1029	-3.30	4.06	12	0.00	-1190.00	968.00	4225	20230619	-6.98	900	20231120	336.67	4225	-6.98	20230619	900	336.67	20231120	4225	-6.98	20230619	900	336.67	20231120	0.40	N	208340	500	130 억		0	N	N	0	N	03	N
19	20231227	150946	58	100.00	KOSDAQ		제약	N	N	N	N		N	3930	0	3	0.00	0	0	0.00	0	0	0	5100	2755	3930	0.00	0.00	0	0	4416	4172	3686	3442	2956	4295	3565	131	1170	500	0	5	1	26181815	1029	-3.30	4.06	12	0.00	-1190.00	968.00	4225	20230619	-6.98	900	20231120	336.67	4225	-6.98	20230619	900	336.67	20231120	4225	-6.98	20230619	900	336.67	20231120	0.40	N	208340	500	130 억		0	N	N	0	N	03	N
20	20231227	140942	58	100.00	KOSDAQ		제약	N	N	N	N		N	3930	0	3	0.00	0	0	0.00	0	0	0	5100	2755	3930	0.00	0.00	0	0	4416	4172	3686	3442	2956	4295	3565	131	1170	500	0	5	1	26181815	1029	-3.30	4.06	12	0.00	-1190.00	968.00	4225	20230619	-6.98	900	20231120	336.67	4225	-6.98	20230619	900	336.67	20231120	4225	-6.98	20230619	900	336.67	20231120	0.40	N	208340	500	130 억		0	N	N	0	N	03	N
21	20231227	130933	58	100.00	KOSDAQ		제약	N	N	N	N		N	3930	0	3	0.00	0	0	0.00	0	0	0	5100	2755	3930	0.00	0.00	0	0	4416	4172	3686	3442	2956	4295	3565	131	1170	500	0	5	1	26181815	1029	-3.30	4.06	12	0.00	-1190.00	968.00	4225	20230619	-6.98	900	20231120	336.67	4225	-6.98	20230619	900	336.67	20231120	4225	-6.98	20230619	900	336.67	20231120	0.40	N	208340	500	130 억		0	N	N	0	N	03	N
22	20231227	120935	58	100.00	KOSDAQ		제약	N	N	N	N		N	3930	0	3	0.00	0	0	0.00	0	0	0	5100	2755	3930	0.00	0.00	0	0	4416	4172	3686	3442	2956	4295	3565	131	1170	500	0	5	1	26181815	1029	-3.30	4.06	12	0.00	-1190.00	968.00	4225	20230619	-6.98	900	20231120	336.67	4225	-6.98	20230619	900	336.67	20231120	4225	-6.98	20230619	900	336.67	20231120	0.40	N	208340	500	130 억		0	N	N	0	N	03	N
23	20231227	110943	58	100.00	KOSDAQ		제약	N	N	N	N		N	3930	0	3	0.00	0	0	0.00	0	0	0	5100	2755	3930	0.00	0.00	0	0	4416	4172	3686	3442	2956	4295	3565	131	1170	500	0	5	1	26181815	1029	-3.30	4.06	12	0.00	-1190.00	968.00	4225	20230619	-6.98	900	20231120	336.67	4225	-6.98	20230619	900	336.67	20231120	4225	-6.98	20230619	900	336.67	20231120	0.40	N	208340	500	130 억		0	N	N	0	N	03	N
24	20231227	100942	58	100.00	KOSDAQ		제약	N	N	N	N		N	3930	0	3	0.00	0	0	0.00	0	0	0	5100	2755	3930	0.00	0.00	0	0	4416	4172	3686	3442	2956	4295	3565	131	1170	500	0	5	1	26181815	1029	-3.30	4.06	12	0.00	-1190.00	968.00	4225	20230619	-6.98	900	20231120	336.67	4225	-6.98	20230619	900	336.67	20231120	4225	-6.98	20230619	900	336.67	20231120	0.40	N	208340	500	130 억		0	N	N	0	N	03	N
25	20231227	090944	58	100.00	KOSDAQ		제약	N	N	N	N		N	3930	0	3	0.00	0	0	0.00	0	0	0	5100	2755	3930	0.00	0.00	0	0	4416	4172	3686	3442	2956	4295	3565	131	1170	500	0	5	1	26181815	1029	-3.30	4.06	12	0.00	-1190.00	968.00	4225	20230619	-6.98	900	20231120	336.67	4225	-6.98	20230619	900	336.67	20231120	4225	-6.98	20230619	900	336.67	20231120	0.40	N	208340	500	130 억		0	N	N	0	N	03	N
26	20231226	160943	53	100.00	KOSDAQ		제약	N	N	N	N		N	3930	905	1	29.92	45143747745	12324532	98.52	3405	3930	3200	3930	2120	3025	3664.79	0.00	0	-60717	3585	3305	2745	2465	1905	3445	2605	131	905	500	0	5	1	26181815	1029	-3.30	4.06	12	47.07	-1190.00	968.00	4225	20230619	-6.98	900	20231120	336.67	4225	-6.98	20230619	900	336.67	20231120	4225	-6.98	20230619	900	336.67	20231120	0.41	N	208340	500	130 억		0	N	N	0	N	02	N
27	20231226	150941	53	100.00	KOSDAQ		제약	N	N	N	N		N	3930	905	1	29.92	45024535125	12294198	98.28	3405	3930	3200	3930	2120	3025	3664.24	0.00	0	-60559	3585	3305	2745	2465	1905	3445	2605	131	905	500	0	5	1	26181815	1029	-3.30	4.06	12	46.96	-1190.00	968.00	4225	20230619	-6.98	900	20231120	336.67	4225	-6.98	20230619	900	336.67	20231120	4225	-6.98	20230619	900	336.67	20231120	0.41	N	208340	500	130 억		0	N	N	0	N	02	N
28	20231226	140944	53	100.00	KOSDAQ		제약	N	N	N	N		N	3780	755	2	24.96	40162643090	11042371	88.27	3405	3900	3200	3930	2120	3025	3639.26	0.00	0	-85394	3585	3305	2745	2465	1905	3445	2605	131	905	500	0	5	1	26181815	990	-3.18	3.90	12	42.18	-1190.00	968.00	4225	20230619	-10.53	900	20231120	320.00	4225	-10.53	20230619	900	320.00	20231120	4225	-10.53	20230619	900	320.00	20231120	0.41	N	208340	500	130 억		0	N	N	0	N	02	N
29	20231226	130941	53	100.00	KOSDAQ		제약	N	N	N	N		N	3625	600	2	19.83	36661341650	10104909	80.77	3405	3900	3200	3930	2120	3025	3630.36	0.00	0	-127920	3585	3305	2745	2465	1905	3445	2605	131	905	500	0	5	1	26181815	949	-3.05	3.74	12	38.60	-1190.00	968.00	4225	20230619	-14.20	900	20231120	302.78	4225	-14.20	20230619	900	302.78	20231120	4225	-14.20	20230619	900	302.78	20231120	0.41	N	208340	500	130 억		0	N	N	0	N	02	N
30	20231226	120942	53	100.00	KOSDAQ		제약	N	N	N	N		N	3625	600	2	19.83	34168897420	9421504	75.31	3405	3900	3200	3930	2120	3025	3629.14	0.00	0	-141014	3585	3305	2745	2465	1905	3445	2605	131	905	500	0	5	1	26181815	949	-3.05	3.74	12	35.98	-1190.00	968.00	4225	20230619	-14.20	900	20231120	302.78	4225	-14.20	20230619	900	302.78	20231120	4225	-14.20	20230619	900	302.78	20231120	0.41	N	208340	500	130 억		0	N	N	0	N	02	N
31	20231226	110945	53	100.00	KOSDAQ		제약	N	N	N	N		N	3675	650	2	21.49	30822615880	8504902	67.98	3405	3900	3200	3930	2120	3025	3626.80	0.00	0	-131658	3585	3305	2745	2465	1905	3445	2605	131	905	500	0	5	1	26181815	962	-3.09	3.80	12	32.48	-1190.00	968.00	4225	20230619	-13.02	900	20231120	308.33	4225	-13.02	20230619	900	308.33	20231120	4225	-13.02	20230619	900	308.33	20231120	0.41	N	208340	500	130 억		0	N	N	0	N	02	N
32	20231226	100940	53	100.00	KOSDAQ		제약	N	N	N	N		N	3610	585	2	19.34	23215902250	6483030	51.82	3405	3820	3200	3930	2120	3025	3584.32	0.00	0	-191046	3585	3305	2745	2465	1905	3445	2605	131	905	500	0	5	1	26181815	945	-3.03	3.73	12	24.76	-1190.00	968.00	4225	20230619	-14.56	900	20231120	301.11	4225	-14.56	20230619	900	301.11	20231120	4225	-14.56	20230619	900	301.11	20231120	0.41	N	208340	500	130 억		0	N	N	0	N	02	N
33	20231226	090943	53	100.00	KOSDAQ		제약	N	N	N	N		N	3745	720	2	23.80	8387751765	2409827	19.26	3405	3745	3200	3930	2120	3025	3487.98	0.00	0	-101620	3585	3305	2745	2465	1905	3445	2605	131	905	500	0	5	1	26181815	981	-3.15	3.87	12	9.20	-1190.00	968.00	4225	20230619	-11.36	900	20231120	316.11	4225	-11.36	20230619	900	316.11	20231120	4225	-11.36	20230619	900	316.11	20231120	0.41	N	208340	500	130 억		0	Y	N	0	N	02	N
34	20231222	160927	53	100.00	KOSDAQ		제약	N	N	N	N		N	3025	695	1	29.83	34033676555	12471388	368.57	2390	3025	2185	3025	1635	2330	2727.96	0.00	0	117509	2676	2502	2401	2227	2126	2452	2177	131	695	500	0	5	1	26181815	792	-2.54	3.12	12	47.63	-1190.00	968.00	4225	20230619	-28.40	900	20231120	236.11	4225	-28.40	20230619	900	236.11	20231120	4225	-28.40	20230619	900	236.11	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
35	20231222	150925	53	100.00	KOSDAQ		제약	N	N	N	N		N	2785	455	2	19.53	28268973920	10539518	311.48	2390	2925	2185	3025	1635	2330	2682.20	0.00	0	45563	2676	2502	2401	2227	2126	2452	2177	131	695	500	0	5	1	26181815	729	-2.34	2.88	12	40.26	-1190.00	968.00	4225	20230619	-34.08	900	20231120	209.44	4225	-34.08	20230619	900	209.44	20231120	4225	-34.08	20230619	900	209.44	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
36	20231222	140923	53	100.00	KOSDAQ		제약	N	N	N	N		N	2685	355	2	15.24	25997815445	9713833	287.08	2390	2925	2185	3025	1635	2330	2676.38	0.00	0	-40201	2676	2502	2401	2227	2126	2452	2177	131	695	500	0	5	1	26181815	703	-2.26	2.77	12	37.10	-1190.00	968.00	4225	20230619	-36.45	900	20231120	198.33	4225	-36.45	20230619	900	198.33	20231120	4225	-36.45	20230619	900	198.33	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
37	20231222	130925	53	100.00	KOSDAQ		제약	N	N	N	N		N	2770	440	2	18.88	23318089955	8735270	258.16	2390	2925	2185	3025	1635	2330	2669.43	0.00	0	-568	2676	2502	2401	2227	2126	2452	2177	131	695	500	0	5	1	26181815	725	-2.33	2.86	12	33.36	-1190.00	968.00	4225	20230619	-34.44	900	20231120	207.78	4225	-34.44	20230619	900	207.78	20231120	4225	-34.44	20230619	900	207.78	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
38	20231222	120923	53	100.00	KOSDAQ		제약	N	N	N	N		N	2830	500	2	21.46	17071480100	6523268	192.78	2390	2885	2185	3025	1635	2330	2617.02	0.00	0	125058	2676	2502	2401	2227	2126	2452	2177	131	695	500	0	5	1	26181815	741	-2.38	2.92	12	24.92	-1190.00	968.00	4225	20230619	-33.02	900	20231120	214.44	4225	-33.02	20230619	900	214.44	20231120	4225	-33.02	20230619	900	214.44	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
39	20231222	110922	53	100.00	KOSDAQ		제약	N	N	N	N		N	2545	215	2	9.23	9822357270	3867292	114.29	2390	2700	2185	3025	1635	2330	2539.86	0.00	0	-80812	2676	2502	2401	2227	2126	2452	2177	131	695	500	0	5	1	26181815	666	-2.14	2.63	12	14.77	-1190.00	968.00	4225	20230619	-39.76	900	20231120	182.78	4225	-39.76	20230619	900	182.78	20231120	4225	-39.76	20230619	900	182.78	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
40	20231222	100919	53	100.00	KOSDAQ		제약	N	N	N	N		N	2565	235	2	10.09	8318037600	3274678	96.78	2390	2700	2185	3025	1635	2330	2540.12	0.00	0	-77155	2676	2502	2401	2227	2126	2452	2177	131	695	500	0	5	1	26181815	672	-2.16	2.65	12	12.51	-1190.00	968.00	4225	20230619	-39.29	900	20231120	185.00	4225	-39.29	20230619	900	185.00	20231120	4225	-39.29	20230619	900	185.00	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
41	20231222	090924	53	100.00	KOSDAQ		제약	N	N	N	N		N	2230	-100	5	-4.29	693832615	303868	8.98	2390	2420	2185	3025	1635	2330	2283.31	0.00	0	-63400	2676	2502	2401	2227	2126	2452	2177	131	695	500	0	5	1	26181815	584	-1.87	2.30	12	1.16	-1190.00	968.00	4225	20230619	-47.22	900	20231120	147.78	4225	-47.22	20230619	900	147.78	20231120	4225	-47.22	20230619	900	147.78	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
42	20231221	160917	53	100.00	KOSDAQ		제약	N	N	N	N		N	2330	-190	5	-7.54	8033733870	3360294	24.83	2550	2575	2300	3275	1765	2520	2390.87	0.00	0	43550	3226	2872	2636	2282	2046	2755	2165	131	755	500	0	5	1	26181815	610	-1.96	2.41	12	12.83	-1190.00	968.00	4225	20230619	-44.85	900	20231120	158.89	4225	-44.85	20230619	900	158.89	20231120	4225	-44.85	20230619	900	158.89	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
43	20231221	150920	53	100.00	KOSDAQ		제약	N	N	N	N		N	2370	-150	5	-5.95	7803037150	3261842	24.10	2550	2575	2300	3275	1765	2520	2392.07	0.00	0	50204	3226	2872	2636	2282	2046	2755	2165	131	755	500	0	5	1	26181815	621	-1.99	2.45	12	12.46	-1190.00	968.00	4225	20230619	-43.91	900	20231120	163.33	4225	-43.91	20230619	900	163.33	20231120	4225	-43.91	20230619	900	163.33	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
44	20231221	140918	53	100.00	KOSDAQ		제약	N	N	N	N		N	2390	-130	5	-5.16	7121199825	2973544	21.97	2550	2575	2300	3275	1765	2520	2394.70	0.00	0	20745	3226	2872	2636	2282	2046	2755	2165	131	755	500	0	5	1	26181815	626	-2.01	2.47	12	11.36	-1190.00	968.00	4225	20230619	-43.43	900	20231120	165.56	4225	-43.43	20230619	900	165.56	20231120	4225	-43.43	20230619	900	165.56	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
45	20231221	130915	53	100.00	KOSDAQ		제약	N	N	N	N		N	2430	-90	5	-3.57	6617498055	2763438	20.42	2550	2575	2300	3275	1765	2520	2394.49	0.00	0	46963	3226	2872	2636	2282	2046	2755	2165	131	755	500	0	5	1	26181815	636	-2.04	2.51	12	10.55	-1190.00	968.00	4225	20230619	-42.49	900	20231120	170.00	4225	-42.49	20230619	900	170.00	20231120	4225	-42.49	20230619	900	170.00	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
46	20231221	120922	53	100.00	KOSDAQ		제약	N	N	N	N		N	2430	-90	5	-3.57	6159664140	2575719	19.03	2550	2575	2300	3275	1765	2520	2391.25	0.00	0	23419	3226	2872	2636	2282	2046	2755	2165	131	755	500	0	5	1	26181815	636	-2.04	2.51	12	9.84	-1190.00	968.00	4225	20230619	-42.49	900	20231120	170.00	4225	-42.49	20230619	900	170.00	20231120	4225	-42.49	20230619	900	170.00	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
47	20231221	110921	53	100.00	KOSDAQ		제약	N	N	N	N		N	2360	-160	5	-6.35	5460389655	2284953	16.88	2550	2575	2300	3275	1765	2520	2389.50	0.00	0	-22028	3226	2872	2636	2282	2046	2755	2165	131	755	500	0	5	1	26181815	618	-1.98	2.44	12	8.73	-1190.00	968.00	4225	20230619	-44.14	900	20231120	162.22	4225	-44.14	20230619	900	162.22	20231120	4225	-44.14	20230619	900	162.22	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
48	20231221	100917	53	100.00	KOSDAQ		제약	N	N	N	N		N	2445	-75	5	-2.98	4224410185	1767035	13.06	2550	2575	2300	3275	1765	2520	2390.41	0.00	0	-8839	3226	2872	2636	2282	2046	2755	2165	131	755	500	0	5	1	26181815	640	-2.05	2.53	12	6.75	-1190.00	968.00	4225	20230619	-42.13	900	20231120	171.67	4225	-42.13	20230619	900	171.67	20231120	4225	-42.13	20230619	900	171.67	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
49	20231221	090918	53	100.00	KOSDAQ		제약	N	N	N	N		N	2385	-135	5	-5.36	1219037550	502943	3.72	2550	2575	2330	3275	1765	2520	2423.09	0.00	0	-36436	3226	2872	2636	2282	2046	2755	2165	131	755	500	0	5	1	26181815	624	-2.00	2.46	12	1.92	-1190.00	968.00	4225	20230619	-43.55	900	20231120	165.00	4225	-43.55	20230619	900	165.00	20231120	4225	-43.55	20230619	900	165.00	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
50	20231220	160920	53	100.00	KOSDAQ		제약	N	N	N	N		N	2520	145	2	6.11	35933850240	13370544	382.49	2730	2990	2400	3085	1665	2375	2687.74	0.00	0	15419	2375	2375	2375	2375	2375	2375	2375	131	710	500	0	5	1	26181815	660	-2.12	2.60	12	51.07	-1190.00	968.00	4225	20230619	-40.36	900	20231120	180.00	4225	-40.36	20230619	900	180.00	20231120	4225	-40.36	20230619	900	180.00	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
51	20231220	151006	53	100.00	KOSDAQ		제약	N	N	N	N		N	2480	105	2	4.42	35373458975	13145814	376.06	2730	2990	2400	3085	1665	2375	2690.85	0.00	0	11844	2375	2375	2375	2375	2375	2375	2375	131	710	500	0	5	1	26181815	649	-2.08	2.56	12	50.21	-1190.00	968.00	4225	20230619	-41.30	900	20231120	175.56	4225	-41.30	20230619	900	175.56	20231120	4225	-41.30	20230619	900	175.56	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
52	20231220	141023	53	100.00	KOSDAQ		제약	N	N	N	N		N	2460	85	2	3.58	33917395540	12552082	359.08	2730	2990	2400	3085	1665	2375	2702.13	0.00	0	-25524	2375	2375	2375	2375	2375	2375	2375	131	710	500	0	5	1	26181815	644	-2.07	2.54	12	47.94	-1190.00	968.00	4225	20230619	-41.78	900	20231120	173.33	4225	-41.78	20230619	900	173.33	20231120	4225	-41.78	20230619	900	173.33	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
53	20231220	131013	53	100.00	KOSDAQ		제약	N	N	N	N		N	2485	110	2	4.63	32240617215	11875030	339.71	2730	2990	2400	3085	1665	2375	2714.99	0.00	0	-19924	2375	2375	2375	2375	2375	2375	2375	131	710	500	0	5	1	26181815	651	-2.09	2.57	12	45.36	-1190.00	968.00	4225	20230619	-41.18	900	20231120	176.11	4225	-41.18	20230619	900	176.11	20231120	4225	-41.18	20230619	900	176.11	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
54	20231220	120916	53	100.00	KOSDAQ		제약	N	N	N	N		N	2620	245	2	10.32	27069217825	9810037	280.64	2730	2990	2595	3085	1665	2375	2759.34	0.00	0	-45814	2375	2375	2375	2375	2375	2375	2375	131	710	500	0	5	1	26181815	686	-2.20	2.71	12	37.47	-1190.00	968.00	4225	20230619	-37.99	900	20231120	191.11	4225	-37.99	20230619	900	191.11	20231120	4225	-37.99	20230619	900	191.11	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
55	20231220	110919	53	100.00	KOSDAQ		제약	N	N	N	N		N	2715	340	2	14.32	24861966685	8981307	256.93	2730	2990	2595	3085	1665	2375	2768.19	0.00	0	-45666	2375	2375	2375	2375	2375	2375	2375	131	710	500	0	5	1	26181815	711	-2.28	2.80	12	34.30	-1190.00	968.00	4225	20230619	-35.74	900	20231120	201.67	4225	-35.74	20230619	900	201.67	20231120	4225	-35.74	20230619	900	201.67	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
56	20231220	100920	53	100.00	KOSDAQ		제약	N	N	N	N		N	2735	360	2	15.16	21961465480	7924408	226.69	2730	2990	2595	3085	1665	2375	2771.37	0.00	0	-44121	2375	2375	2375	2375	2375	2375	2375	131	710	500	0	5	1	26181815	716	-2.30	2.83	12	30.27	-1190.00	968.00	4225	20230619	-35.27	900	20231120	203.89	4225	-35.27	20230619	900	203.89	20231120	4225	-35.27	20230619	900	203.89	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
57	20231220	090917	53	100.00	KOSDAQ		제약	N	N	N	N		N	2915	540	2	22.74	8729318330	3064171	87.66	2730	2990	2730	3085	1665	2375	2848.84	0.00	0	8259	2375	2375	2375	2375	2375	2375	2375	131	710	500	0	5	1	26181815	763	-2.45	3.01	12	11.70	-1190.00	968.00	4225	20230619	-31.01	900	20231120	223.89	4225	-31.01	20230619	900	223.89	20231120	4225	-31.01	20230619	900	223.89	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
58	20231219	160917	53	100.00	KOSDAQ		제약	N	N	N	N		N	2375	546	1	29.85	8291165375	3491017	77.34	2375	2375	2375	2375	1281	1829	2375.00	0.00	0	-5191	2039	1934	1832	1727	1625	1986	1779	131	546	500	0	5	1	26181815	622	-2.00	2.45	12	13.33	-1190.00	968.00	4225	20230619	-43.79	900	20231120	163.89	4225	-43.79	20230619	900	163.89	20231120	4225	-43.79	20230619	900	163.89	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
59	20231219	150920	53	100.00	KOSDAQ		제약	N	N	N	N		N	2375	546	1	29.85	8287327375	3489401	77.30	2375	2375	2375	2375	1281	1829	2375.00	0.00	0	-4884	2039	1934	1832	1727	1625	1986	1779	131	546	500	0	5	1	26181815	622	-2.00	2.45	12	13.33	-1190.00	968.00	4225	20230619	-43.79	900	20231120	163.89	4225	-43.79	20230619	900	163.89	20231120	4225	-43.79	20230619	900	163.89	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
60	20231219	140915	53	100.00	KOSDAQ		제약	N	N	N	N		N	2375	546	1	29.85	8243197500	3470820	76.89	2375	2375	2375	2375	1281	1829	2375.00	0.00	0	-3956	2039	1934	1832	1727	1625	1986	1779	131	546	500	0	5	1	26181815	622	-2.00	2.45	12	13.26	-1190.00	968.00	4225	20230619	-43.79	900	20231120	163.89	4225	-43.79	20230619	900	163.89	20231120	4225	-43.79	20230619	900	163.89	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
61	20231219	130921	53	100.00	KOSDAQ		제약	N	N	N	N		N	2375	546	1	29.85	7061953250	2973454	65.87	2375	2375	2375	2375	1281	1829	2375.00	0.00	0	-3079	2039	1934	1832	1727	1625	1986	1779	131	546	500	0	5	1	26181815	622	-2.00	2.45	12	11.36	-1190.00	968.00	4225	20230619	-43.79	900	20231120	163.89	4225	-43.79	20230619	900	163.89	20231120	4225	-43.79	20230619	900	163.89	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
62	20231219	120924	53	100.00	KOSDAQ		제약	N	N	N	N		N	2375	546	1	29.85	4781540000	2013280	44.60	2375	2375	2375	2375	1281	1829	2375.00	0.00	0	-2140	2039	1934	1832	1727	1625	1986	1779	131	546	500	0	5	1	26181815	622	-2.00	2.45	12	7.69	-1190.00	968.00	4225	20230619	-43.79	900	20231120	163.89	4225	-43.79	20230619	900	163.89	20231120	4225	-43.79	20230619	900	163.89	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
63	20231219	110920	53	100.00	KOSDAQ		제약	N	N	N	N		N	2375	546	1	29.85	4728701000	1991032	44.11	2375	2375	2375	2375	1281	1829	2375.00	0.00	0	-1417	2039	1934	1832	1727	1625	1986	1779	131	546	500	0	5	1	26181815	622	-2.00	2.45	12	7.60	-1190.00	968.00	4225	20230619	-43.79	900	20231120	163.89	4225	-43.79	20230619	900	163.89	20231120	4225	-43.79	20230619	900	163.89	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
64	20231219	100918	53	100.00	KOSDAQ		제약	N	N	N	N		N	2375	546	1	29.85	4576765125	1927059	42.69	2375	2375	2375	2375	1281	1829	2375.00	0.00	0	-361	2039	1934	1832	1727	1625	1986	1779	131	546	500	0	5	1	26181815	622	-2.00	2.45	12	7.36	-1190.00	968.00	4225	20230619	-43.79	900	20231120	163.89	4225	-43.79	20230619	900	163.89	20231120	4225	-43.79	20230619	900	163.89	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
65	20231219	090913	53	100.00	KOSDAQ		제약	N	N	N	N		N	2375	546	1	29.85	3490133750	1469530	32.56	2375	2375	2375	2375	1281	1829	2375.00	0.00	0	0	2039	1934	1832	1727	1625	1986	1779	131	546	500	0	5	1	26181815	622	-2.00	2.45	12	5.61	-1190.00	968.00	4225	20230619	-43.79	900	20231120	163.89	4225	-43.79	20230619	900	163.89	20231120	4225	-43.79	20230619	900	163.89	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
66	20231218	160913	53	100.00	KOSDAQ		제약	N	N	N	N		N	1829	119	2	6.96	7789550675	4197231	128.10	1730	1937	1730	2220	1197	1710	1855.89	0.00	0	25371	1935	1822	1751	1638	1567	1787	1603	131	510	500	0	1	1	26181815	479	-1.54	1.89	12	16.03	-1190.00	968.00	4225	20230619	-56.71	900	20231120	103.22	4225	-56.71	20230619	900	103.22	20231120	4225	-56.71	20230619	900	103.22	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
67	20231218	150917	53	100.00	KOSDAQ		제약	N	N	N	N		N	1828	118	2	6.90	7665745973	4129702	126.04	1730	1937	1730	2220	1197	1710	1856.25	0.00	0	21862	1935	1822	1751	1638	1567	1787	1603	131	510	500	0	1	1	26181815	479	-1.54	1.89	12	15.77	-1190.00	968.00	4225	20230619	-56.73	900	20231120	103.11	4225	-56.73	20230619	900	103.11	20231120	4225	-56.73	20230619	900	103.11	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
68	20231218	140912	53	100.00	KOSDAQ		제약	N	N	N	N		N	1836	126	2	7.37	7333003113	3948213	120.50	1730	1937	1730	2220	1197	1710	1857.30	0.00	0	17627	1935	1822	1751	1638	1567	1787	1603	131	510	500	0	1	1	26181815	481	-1.54	1.90	12	15.08	-1190.00	968.00	4225	20230619	-56.54	900	20231120	104.00	4225	-56.54	20230619	900	104.00	20231120	4225	-56.54	20230619	900	104.00	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
69	20231218	130912	53	100.00	KOSDAQ		제약	N	N	N	N		N	1830	120	2	7.02	6535224485	3517042	107.34	1730	1937	1730	2220	1197	1710	1858.17	0.00	0	839	1935	1822	1751	1638	1567	1787	1603	131	510	500	0	1	1	26181815	479	-1.54	1.89	12	13.43	-1190.00	968.00	4225	20230619	-56.69	900	20231120	103.33	4225	-56.69	20230619	900	103.33	20231120	4225	-56.69	20230619	900	103.33	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
70	20231218	120906	53	100.00	KOSDAQ		제약	N	N	N	N		N	1834	124	2	7.25	6238574805	3354698	102.38	1730	1937	1730	2220	1197	1710	1859.66	0.00	0	441	1935	1822	1751	1638	1567	1787	1603	131	510	500	0	1	1	26181815	480	-1.54	1.89	12	12.81	-1190.00	968.00	4225	20230619	-56.59	900	20231120	103.78	4225	-56.59	20230619	900	103.78	20231120	4225	-56.59	20230619	900	103.78	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
71	20231218	110909	53	100.00	KOSDAQ		제약	N	N	N	N		N	1825	115	2	6.73	5819332973	3124638	95.36	1730	1937	1730	2220	1197	1710	1862.41	0.00	0	-846	1935	1822	1751	1638	1567	1787	1603	131	510	500	0	1	1	26181815	478	-1.53	1.89	12	11.93	-1190.00	968.00	4225	20230619	-56.80	900	20231120	102.78	4225	-56.80	20230619	900	102.78	20231120	4225	-56.80	20230619	900	102.78	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
72	20231218	100908	53	100.00	KOSDAQ		제약	N	N	N	N		N	1843	133	2	7.78	4643646732	2486261	75.88	1730	1937	1730	2220	1197	1710	1867.73	0.00	0	48427	1935	1822	1751	1638	1567	1787	1603	131	510	500	0	1	1	26181815	483	-1.55	1.90	12	9.50	-1190.00	968.00	4225	20230619	-56.38	900	20231120	104.78	4225	-56.38	20230619	900	104.78	20231120	4225	-56.38	20230619	900	104.78	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
73	20231218	090906	53	100.00	KOSDAQ		제약	N	N	N	N		N	1830	120	2	7.02	544165654	301853	9.21	1730	1864	1730	2220	1197	1710	1802.80	0.00	0	22073	1935	1822	1751	1638	1567	1787	1603	131	510	500	0	1	1	26181815	479	-1.54	1.89	12	1.15	-1190.00	968.00	4225	20230619	-56.69	900	20231120	103.33	4225	-56.69	20230619	900	103.33	20231120	4225	-56.69	20230619	900	103.33	20231120	0.47	N	208340	500	130 억		0	N	N	0	N	02	N
74	20231215	160908	53	100.00	KOSDAQ		제약	N	N	N	N		N	1710	-40	5	-2.29	5839631440	3258356	20.27	1750	1864	1680	2275	1225	1750	1792.45	0.00	0	-4834	2298	2024	1826	1552	1354	1925	1453	131	525	500	0	1	1	26181815	448	-1.44	1.77	12	12.45	-1190.00	968.00	4225	20230619	-59.53	900	20231120	90.00	4225	-59.53	20230619	900	90.00	20231120	4225	-59.53	20230619	900	90.00	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
75	20231215	150911	53	100.00	KOSDAQ		제약	N	N	N	N		N	1745	-5	5	-0.29	5691597115	3172738	19.74	1750	1864	1680	2275	1225	1750	1793.91	0.00	0	-3925	2298	2024	1826	1552	1354	1925	1453	131	525	500	0	1	1	26181815	457	-1.47	1.80	12	12.12	-1190.00	968.00	4225	20230619	-58.70	900	20231120	93.89	4225	-58.70	20230619	900	93.89	20231120	4225	-58.70	20230619	900	93.89	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
76	20231215	140911	53	100.00	KOSDAQ		제약	N	N	N	N		N	1755	5	2	0.29	5370887888	2989707	18.60	1750	1864	1680	2275	1225	1750	1796.46	0.00	0	-2579	2298	2024	1826	1552	1354	1925	1453	131	525	500	0	1	1	26181815	459	-1.47	1.81	12	11.42	-1190.00	968.00	4225	20230619	-58.46	900	20231120	95.00	4225	-58.46	20230619	900	95.00	20231120	4225	-58.46	20230619	900	95.00	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
77	20231215	130905	53	100.00	KOSDAQ		제약	N	N	N	N		N	1760	10	2	0.57	4973174239	2764468	17.20	1750	1864	1680	2275	1225	1750	1798.96	0.00	0	-7494	2298	2024	1826	1552	1354	1925	1453	131	525	500	0	1	1	26181815	461	-1.48	1.82	12	10.56	-1190.00	968.00	4225	20230619	-58.34	900	20231120	95.56	4225	-58.34	20230619	900	95.56	20231120	4225	-58.34	20230619	900	95.56	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
78	20231215	120906	53	100.00	KOSDAQ		제약	N	N	N	N		N	1790	40	2	2.29	4641894451	2577158	16.04	1750	1864	1680	2275	1225	1750	1801.17	0.00	0	-4349	2298	2024	1826	1552	1354	1925	1453	131	525	500	0	1	1	26181815	469	-1.50	1.85	12	9.84	-1190.00	968.00	4225	20230619	-57.63	900	20231120	98.89	4225	-57.63	20230619	900	98.89	20231120	4225	-57.63	20230619	900	98.89	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
79	20231215	110902	53	100.00	KOSDAQ		제약	N	N	N	N		N	1807	57	2	3.26	3870229620	2148400	13.37	1750	1864	1680	2275	1225	1750	1801.45	0.00	0	1527	2298	2024	1826	1552	1354	1925	1453	131	525	500	0	1	1	26181815	473	-1.52	1.87	12	8.21	-1190.00	968.00	4225	20230619	-57.23	900	20231120	100.78	4225	-57.23	20230619	900	100.78	20231120	4225	-57.23	20230619	900	100.78	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
80	20231215	100906	53	100.00	KOSDAQ		제약	N	N	N	N		N	1793	43	2	2.46	2744330889	1528984	9.51	1750	1864	1680	2275	1225	1750	1794.87	0.00	0	-94	2298	2024	1826	1552	1354	1925	1453	131	525	500	0	1	1	26181815	469	-1.51	1.85	12	5.84	-1190.00	968.00	4225	20230619	-57.56	900	20231120	99.22	4225	-57.56	20230619	900	99.22	20231120	4225	-57.56	20230619	900	99.22	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
81	20231215	090910	53	100.00	KOSDAQ		제약	N	N	N	N		N	1688	-62	5	-3.54	405088777	235545	1.47	1750	1754	1680	2275	1225	1750	1719.79	0.00	0	10459	2298	2024	1826	1552	1354	1925	1453	131	525	500	0	1	1	26181815	442	-1.42	1.74	12	0.90	-1190.00	968.00	4225	20230619	-60.05	900	20231120	87.56	4225	-60.05	20230619	900	87.56	20231120	4225	-60.05	20230619	900	87.56	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
82	20231214	160902	53	100.00	KOSDAQ		제약	N	N	N	N		N	1750	-150	5	-7.89	30053616681	16008561	326.98	1900	2100	1628	2470	1330	1900	1877.38	0.00	0	-16327	2256	2078	1962	1784	1668	2020	1726	131	570	500	0	1	1	26181815	458	-1.47	1.81	12	61.14	-1190.00	968.00	4225	20230619	-58.58	900	20231120	94.44	4225	-58.58	20230619	900	94.44	20231120	4225	-58.58	20230619	900	94.44	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
83	20231214	150934	53	100.00	KOSDAQ		제약	N	N	N	N		N	1782	-118	5	-6.21	29700315580	15807724	322.88	1900	2100	1628	2470	1330	1900	1878.85	0.00	0	-17495	2256	2078	1962	1784	1668	2020	1726	131	570	500	0	1	1	26181815	467	-1.50	1.84	12	60.38	-1190.00	968.00	4225	20230619	-57.82	900	20231120	98.00	4225	-57.82	20230619	900	98.00	20231120	4225	-57.82	20230619	900	98.00	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
84	20231214	140906	53	100.00	KOSDAQ		제약	N	N	N	N		N	1834	-66	5	-3.47	28824023971	15323266	312.98	1900	2100	1628	2470	1330	1900	1881.06	0.00	0	-16871	2256	2078	1962	1784	1668	2020	1726	131	570	500	0	1	1	26181815	480	-1.54	1.89	12	58.53	-1190.00	968.00	4225	20230619	-56.59	900	20231120	103.78	4225	-56.59	20230619	900	103.78	20231120	4225	-56.59	20230619	900	103.78	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
85	20231214	130931	53	100.00	KOSDAQ		제약	N	N	N	N		N	1881	-19	5	-1.00	26891730517	14276655	291.60	1900	2100	1628	2470	1330	1900	1883.61	0.00	0	-9048	2256	2078	1962	1784	1668	2020	1726	131	570	500	0	1	1	26181815	492	-1.58	1.94	12	54.53	-1190.00	968.00	4225	20230619	-55.48	900	20231120	109.00	4225	-55.48	20230619	900	109.00	20231120	4225	-55.48	20230619	900	109.00	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
86	20231214	120944	53	100.00	KOSDAQ		제약	N	N	N	N		N	1978	78	2	4.11	8360356935	4731232	96.64	1900	1978	1628	2470	1330	1900	1767.02	0.00	0	2409	2256	2078	1962	1784	1668	2020	1726	131	570	500	0	1	1	26181815	518	-1.66	2.04	12	18.07	-1190.00	968.00	4225	20230619	-53.18	900	20231120	119.78	4225	-53.18	20230619	900	119.78	20231120	4225	-53.18	20230619	900	119.78	20231120	0.48	N	208340	500	130 억		0	Y	N	0	N	02	N
87	20231214	110917	53	100.00	KOSDAQ		제약	N	N	N	N		N	1717	-183	5	-9.63	2650926634	1479094	30.21	1900	1900	1710	2470	1330	1900	1792.17	0.00	0	5943	2256	2078	1962	1784	1668	2020	1726	131	570	500	0	1	1	26181815	450	-1.44	1.77	12	5.65	-1190.00	968.00	4225	20230619	-59.36	900	20231120	90.78	4225	-59.36	20230619	900	90.78	20231120	4225	-59.36	20230619	900	90.78	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
88	20231214	100855	53	100.00	KOSDAQ		제약	N	N	N	N		N	1809	-91	5	-4.79	1473000451	808375	16.51	1900	1900	1797	2470	1330	1900	1822.06	0.00	0	-7023	2256	2078	1962	1784	1668	2020	1726	131	570	500	0	1	1	26181815	474	-1.52	1.87	12	3.09	-1190.00	968.00	4225	20230619	-57.18	900	20231120	101.00	4225	-57.18	20230619	900	101.00	20231120	4225	-57.18	20230619	900	101.00	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
89	20231214	090835	53	100.00	KOSDAQ		제약	N	N	N	N		N	1806	-94	5	-4.95	458445235	250451	5.12	1900	1900	1799	2470	1330	1900	1830.14	0.00	0	26836	2256	2078	1962	1784	1668	2020	1726	131	570	500	0	1	1	26181815	473	-1.52	1.87	12	0.96	-1190.00	968.00	4225	20230619	-57.25	900	20231120	100.67	4225	-57.25	20230619	900	100.67	20231120	4225	-57.25	20230619	900	100.67	20231120	0.48	N	208340	500	130 억		0	N	N	0	N	02	N
90	20231213	160900	53	100.00	KOSDAQ		제약	N	N	N	N		N	1900	-100	5	-5.00	9693687196	4849403	20.88	2030	2140	1846	2600	1400	2000	1999.02	0.00	0	-36800	2482	2240	2008	1766	1534	2362	1888	131	600	500	0	1	1	26181815	497	-1.60	1.96	12	18.52	-1190.00	968.00	4225	20230619	-55.03	900	20231120	111.11	4225	-55.03	20230619	900	111.11	20231120	4225	-55.03	20230619	900	111.11	20231120	0.88	N	208340	500	130 억		0	N	N	0	N	02	N
91	20231213	150919	53	100.00	KOSDAQ		제약	N	N	N	N		N	1856	-144	5	-7.20	9335426497	4660467	20.07	2030	2140	1846	2600	1400	2000	2003.11	0.00	0	-36729	2482	2240	2008	1766	1534	2362	1888	131	600	500	0	1	1	26181815	486	-1.56	1.92	12	17.80	-1190.00	968.00	4225	20230619	-56.07	900	20231120	106.22	4225	-56.07	20230619	900	106.22	20231120	4225	-56.07	20230619	900	106.22	20231120	0.88	N	208340	500	130 억		0	N	N	0	N	02	N
92	20231213	140918	53	100.00	KOSDAQ		제약	N	N	N	N		N	1966	-34	5	-1.70	8527798621	4242323	18.27	2030	2140	1929	2600	1400	2000	2010.18	0.00	0	-44807	2482	2240	2008	1766	1534	2362	1888	131	600	500	0	1	1	26181815	515	-1.65	2.03	12	16.20	-1190.00	968.00	4225	20230619	-53.47	900	20231120	118.44	4225	-53.47	20230619	900	118.44	20231120	4225	-53.47	20230619	900	118.44	20231120	0.88	N	208340	500	130 억		0	N	N	0	N	02	N
93	20231213	130923	53	100.00	KOSDAQ		제약	N	N	N	N		N	1966	-34	5	-1.70	8039143576	3994626	17.20	2030	2140	1929	2600	1400	2000	2012.50	0.00	0	-39684	2482	2240	2008	1766	1534	2362	1888	131	600	500	0	1	1	26181815	515	-1.65	2.03	12	15.26	-1190.00	968.00	4225	20230619	-53.47	900	20231120	118.44	4225	-53.47	20230619	900	118.44	20231120	4225	-53.47	20230619	900	118.44	20231120	0.88	N	208340	500	130 억		0	N	N	0	N	02	N
94	20231213	120917	53	100.00	KOSDAQ		제약	N	N	N	N		N	2000	0	3	0.00	7459826348	3702345	15.94	2030	2140	1929	2600	1400	2000	2014.90	0.00	0	-35566	2482	2240	2008	1766	1534	2362	1888	131	600	500	0	5	1	26181815	524	-1.68	2.07	12	14.14	-1190.00	968.00	4225	20230619	-52.66	900	20231120	122.22	4225	-52.66	20230619	900	122.22	20231120	4225	-52.66	20230619	900	122.22	20231120	0.88	N	208340	500	130 억		0	N	N	0	N	02	N
95	20231213	110920	53	100.00	KOSDAQ		제약	N	N	N	N		N	2015	15	2	0.75	6444705503	3201189	13.78	2030	2140	1929	2600	1400	2000	2013.23	0.00	0	-10939	2482	2240	2008	1766	1534	2362	1888	131	600	500	0	5	1	26181815	528	-1.69	2.08	12	12.23	-1190.00	968.00	4225	20230619	-52.31	900	20231120	123.89	4225	-52.31	20230619	900	123.89	20231120	4225	-52.31	20230619	900	123.89	20231120	0.88	N	208340	500	130 억		0	N	N	0	N	02	N
96	20231213	100926	53	100.00	KOSDAQ		제약	N	N	N	N		N	1973	-27	5	-1.35	3781553772	1890502	8.14	2030	2140	1929	2600	1400	2000	2000.29	0.00	0	27791	2482	2240	2008	1766	1534	2362	1888	131	600	500	0	1	1	26181815	517	-1.66	2.04	12	7.22	-1190.00	968.00	4225	20230619	-53.30	900	20231120	119.22	4225	-53.30	20230619	900	119.22	20231120	4225	-53.30	20230619	900	119.22	20231120	0.88	N	208340	500	130 억		0	N	N	0	N	02	N
97	20231213	090912	53	100.00	KOSDAQ		제약	N	N	N	N		N	2030	30	2	1.50	1199507465	579201	2.49	2030	2140	2015	2600	1400	2000	2071.24	0.00	0	-29064	2482	2240	2008	1766	1534	2362	1888	131	600	500	0	5	1	26181815	531	-1.71	2.10	12	2.21	-1190.00	968.00	4225	20230619	-51.95	900	20231120	125.56	4225	-51.95	20230619	900	125.56	20231120	4225	-51.95	20230619	900	125.56	20231120	0.88	N	208340	500	130 억		0	N	N	0	N	02	N
98	20231212	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	109	2	5.76	48529019362	23113921	56.15	1798	2250	1776	2455	1324	1891	2099.65	0.00	0	-66225	2760	2325	1975	1540	1190	2543	1758	131	564	500	1280	5	1	26181815	524	-1.68	2.07	12	88.28	-1190.00	968.00	4225	20230619	-52.66	900	20231120	122.22	4225	-52.66	20230619	900	122.22	20231120	4225	-52.66	20230619	900	122.22	20231120	0.74	N	208340	500	130 억		0	N	N	0	N	00	N
99	20231212	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	109	2	5.76	48028056681	22864814	55.54	1798	2250	1776	2455	1324	1891	2100.53	0.00	0	-62670	2760	2325	1975	1540	1190	2543	1758	131	564	500	1280	5	1	26181815	524	-1.68	2.07	12	87.33	-1190.00	968.00	4225	20230619	-52.66	900	20231120	122.22	4225	-52.66	20230619	900	122.22	20231120	4225	-52.66	20230619	900	122.22	20231120	0.74	N	208340	500	130 억		0	N	N	0	N	00	N
100	20231212	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	174	2	9.20	45555309394	21666044	52.63	1798	2250	1776	2455	1324	1891	2102.62	0.00	0	-95080	2760	2325	1975	1540	1190	2543	1758	131	564	500	1280	5	1	26181815	541	-1.74	2.13	12	82.75	-1190.00	968.00	4225	20230619	-51.12	900	20231120	129.44	4225	-51.12	20230619	900	129.44	20231120	4225	-51.12	20230619	900	129.44	20231120	0.74	N	208340	500	130 억		0	N	N	0	N	00	N
101	20231212	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	239	2	12.64	40766529969	19402858	47.13	1798	2250	1776	2455	1324	1891	2101.06	0.00	0	-67307	2760	2325	1975	1540	1190	2543	1758	131	564	500	1280	5	1	26181815	558	-1.79	2.20	12	74.11	-1190.00	968.00	4225	20230619	-49.59	900	20231120	136.67	4225	-49.59	20230619	900	136.67	20231120	4225	-49.59	20230619	900	136.67	20231120	0.74	N	208340	500	130 억		0	N	N	0	N	00	N
102	20231212	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	259	2	13.70	33194845524	15863102	38.54	1798	2250	1776	2455	1324	1891	2092.59	0.00	0	-74472	2760	2325	1975	1540	1190	2543	1758	131	564	500	1280	5	1	26181815	563	-1.81	2.22	12	60.59	-1190.00	968.00	4225	20230619	-49.11	900	20231120	138.89	4225	-49.11	20230619	900	138.89	20231120	4225	-49.11	20230619	900	138.89	20231120	0.74	N	208340	500	130 억		0	N	N	0	N	00	N
103	20231212	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	144	2	7.62	28206465784	13464455	32.71	1798	2250	1776	2455	1324	1891	2094.89	0.00	0	-3933	2760	2325	1975	1540	1190	2543	1758	131	564	500	1280	5	1	26181815	533	-1.71	2.10	12	51.43	-1190.00	968.00	4225	20230619	-51.83	900	20231120	126.11	4225	-51.83	20230619	900	126.11	20231120	4225	-51.83	20230619	900	126.11	20231120	0.74	N	208340	500	130 억		0	N	N	0	N	00	N
104	20231212	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	2140	249	2	13.17	23916850959	11403855	27.70	1798	2250	1776	2455	1324	1891	2097.27	0.00	0	-31834	2760	2325	1975	1540	1190	2543	1758	131	564	500	1280	5	1	26181815	560	-1.80	2.21	12	43.56	-1190.00	968.00	4225	20230619	-49.35	900	20231120	137.78	4225	-49.35	20230619	900	137.78	20231120	4225	-49.35	20230619	900	137.78	20231120	0.74	N	208340	500	130 억		0	N	N	0	N	00	N
105	20231212	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	1977	86	2	4.55	1901355257	1021048	2.48	1798	1977	1776	2455	1324	1891	1862.15	0.00	0	96369	2760	2325	1975	1540	1190	2543	1758	131	564	500	1280	1	1	26181815	518	-1.66	2.04	12	3.90	-1190.00	968.00	4225	20230619	-53.21	900	20231120	119.67	4225	-53.21	20230619	900	119.67	20231120	4225	-53.21	20230619	900	119.67	20231120	0.74	N	208340	500	130 억		0	Y	N	0	N	00	N
106	20231211	160844	54	100.00	KOSDAQ		제약	N	N	N	N		N	1891	-42	5	-2.17	84668191264	40786017	171.97	1790	2410	1625	2510	1354	1933	2076.21	0.44	114678	-236281	2201	2066	1925	1790	1649	2134	1858	131	577	500	1310	1	1	26181815	495	-1.59	1.95	12	155.78	-1190.00	968.00	4225	20230619	-55.24	900	20231120	110.11	4225	-55.24	20230619	900	110.11	20231120	4225	-55.24	20230619	900	110.11	20231120	0.90	N	208340	500	130 억		114678	N	N	0	N	01	N
107	20231211	150842	54	100.00	KOSDAQ		제약	N	N	N	N		N	1991	58	2	3.00	80914744596	38849032	163.81	1790	2410	1625	2510	1354	1933	2082.81	0.44	114678	-237752	2201	2066	1925	1790	1649	2134	1858	131	577	500	1310	1	1	26181815	521	-1.67	2.06	12	148.38	-1190.00	968.00	4225	20230619	-52.88	900	20231120	121.22	4225	-52.88	20230619	900	121.22	20231120	4225	-52.88	20230619	900	121.22	20231120	0.90	N	208340	500	130 억		114678	N	N	0	N	01	N
108	20231211	140841	54	100.00	KOSDAQ		제약	N	N	N	N		N	2245	312	2	16.14	63857437612	30789630	129.82	1790	2410	1625	2510	1354	1933	2074.00	0.44	114678	-262535	2201	2066	1925	1790	1649	2134	1858	131	577	500	1310	5	1	26181815	588	-1.89	2.32	12	117.60	-1190.00	968.00	4225	20230619	-46.86	900	20231120	149.44	4225	-46.86	20230619	900	149.44	20231120	4225	-46.86	20230619	900	149.44	20231120	0.90	N	208340	500	130 억		114678	N	N	0	N	01	N
109	20231211	130841	54	100.00	KOSDAQ		제약	N	N	N	N		N	1954	21	2	1.09	19762115045	10969490	46.25	1790	2150	1625	2510	1354	1933	1801.52	0.44	114678	-52578	2201	2066	1925	1790	1649	2134	1858	131	577	500	1310	1	1	26181815	512	-1.64	2.02	12	41.90	-1190.00	968.00	4225	20230619	-53.75	900	20231120	117.11	4225	-53.75	20230619	900	117.11	20231120	4225	-53.75	20230619	900	117.11	20231120	0.90	N	208340	500	130 억		114678	N	N	0	N	01	N
110	20231211	120842	54	100.00	KOSDAQ		제약	N	N	N	N		N	1654	-279	5	-14.43	11553758388	6662609	28.09	1790	1893	1625	2510	1354	1933	1734.04	0.44	114678	-68871	2201	2066	1925	1790	1649	2134	1858	131	577	500	1310	1	1	26181815	433	-1.39	1.71	12	25.45	-1190.00	968.00	4225	20230619	-60.85	900	20231120	83.78	4225	-60.85	20230619	900	83.78	20231120	4225	-60.85	20230619	900	83.78	20231120	0.90	N	208340	500	130 억		114678	N	N	0	N	01	N
111	20231211	110837	54	100.00	KOSDAQ		제약	N	N	N	N		N	1719	-214	5	-11.07	10197370984	5855043	24.69	1790	1893	1625	2510	1354	1933	1741.56	0.44	114678	-20104	2201	2066	1925	1790	1649	2134	1858	131	577	500	1310	1	1	26181815	450	-1.44	1.78	12	22.36	-1190.00	968.00	4225	20230619	-59.31	900	20231120	91.00	4225	-59.31	20230619	900	91.00	20231120	4225	-59.31	20230619	900	91.00	20231120	0.90	N	208340	500	130 억		114678	N	N	0	N	01	N
112	20231211	100837	54	100.00	KOSDAQ		제약	N	N	N	N		N	1706	-227	5	-11.74	8546037072	4898648	20.66	1790	1893	1625	2510	1354	1933	1744.47	0.44	114678	29996	2201	2066	1925	1790	1649	2134	1858	131	577	500	1310	1	1	26181815	447	-1.43	1.76	12	18.71	-1190.00	968.00	4225	20230619	-59.62	900	20231120	89.56	4225	-59.62	20230619	900	89.56	20231120	4225	-59.62	20230619	900	89.56	20231120	0.90	N	208340	500	130 억		114678	N	N	0	N	01	N
113	20231211	090837	54	100.00	KOSDAQ		제약	N	N	N	N		N	1690	-243	5	-12.57	2529830432	1494925	6.30	1790	1794	1625	2510	1354	1933	1691.88	0.44	114678	4723	2201	2066	1925	1790	1649	2134	1858	131	577	500	1310	1	1	26181815	442	-1.42	1.75	12	5.71	-1190.00	968.00	4225	20230619	-60.00	900	20231120	87.78	4225	-60.00	20230619	900	87.78	20231120	4225	-60.00	20230619	900	87.78	20231120	0.90	N	208340	500	130 억		114678	N	N	0	N	01	N
114	20231208	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	1933	345	2	21.73	45786873382	23507646	186.45	1832	2060	1784	2060	1112	1588	1947.77	0.44	0	-224880	1802	1695	1481	1374	1160	1748	1427	131	472	500	1070	1	1	26181815	506	-1.62	2.00	12	89.79	-1190.00	968.00	4225	20230619	-54.25	900	20231120	114.78	4225	-54.25	20230619	900	114.78	20231120	4225	-54.25	20230619	900	114.78	20231120	0.93	N	208340	500	130 억		114678	N	N	0	N	00	N
115	20231208	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	1909	321	2	20.21	44191159778	22677433	179.87	1832	2060	1784	2060	1112	1588	1948.68	0.44	0	-166795	1802	1695	1481	1374	1160	1748	1427	131	472	500	1070	1	1	26181815	500	-1.60	1.97	12	86.62	-1190.00	968.00	4225	20230619	-54.82	900	20231120	112.11	4225	-54.82	20230619	900	112.11	20231120	4225	-54.82	20230619	900	112.11	20231120	0.93	N	208340	500	130 억		114678	N	N	0	N	00	N
116	20231208	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	1957	369	2	23.24	38294824537	19570183	155.22	1832	2060	1784	2060	1112	1588	1956.79	0.44	0	-269846	1802	1695	1481	1374	1160	1748	1427	131	472	500	1070	1	1	26181815	512	-1.64	2.02	12	74.75	-1190.00	968.00	4225	20230619	-53.68	900	20231120	117.44	4225	-53.68	20230619	900	117.44	20231120	4225	-53.68	20230619	900	117.44	20231120	0.93	N	208340	500	130 억		114678	N	N	0	N	00	N
117	20231208	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	1944	356	2	22.42	36126490264	18474005	146.53	1832	2060	1784	2060	1112	1588	1955.53	0.44	0	-250472	1802	1695	1481	1374	1160	1748	1427	131	472	500	1070	1	1	26181815	509	-1.63	2.01	12	70.56	-1190.00	968.00	4225	20230619	-53.99	900	20231120	116.00	4225	-53.99	20230619	900	116.00	20231120	4225	-53.99	20230619	900	116.00	20231120	0.93	N	208340	500	130 억		114678	N	N	0	N	00	N
118	20231208	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	1995	407	2	25.63	33992764721	17398369	138.00	1832	2060	1784	2060	1112	1588	1953.79	0.44	0	-232985	1802	1695	1481	1374	1160	1748	1427	131	472	500	1070	1	1	26181815	522	-1.68	2.06	12	66.45	-1190.00	968.00	4225	20230619	-52.78	900	20231120	121.67	4225	-52.78	20230619	900	121.67	20231120	4225	-52.78	20230619	900	121.67	20231120	0.93	N	208340	500	130 억		114678	N	N	0	N	00	N
119	20231208	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	1962	374	2	23.55	30356756231	15552228	123.35	1832	2060	1784	2060	1112	1588	1951.92	0.44	0	-198133	1802	1695	1481	1374	1160	1748	1427	131	472	500	1070	1	1	26181815	514	-1.65	2.03	12	59.40	-1190.00	968.00	4225	20230619	-53.56	900	20231120	118.00	4225	-53.56	20230619	900	118.00	20231120	4225	-53.56	20230619	900	118.00	20231120	0.93	N	208340	500	130 억		114678	N	N	0	N	00	N
120	20231208	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	1993	405	2	25.50	24302814645	12516477	99.28	1832	2060	1784	2060	1112	1588	1941.67	0.44	0	-112542	1802	1695	1481	1374	1160	1748	1427	131	472	500	1070	1	1	26181815	522	-1.67	2.06	12	47.81	-1190.00	968.00	4225	20230619	-52.83	900	20231120	121.44	4225	-52.83	20230619	900	121.44	20231120	4225	-52.83	20230619	900	121.44	20231120	0.93	N	208340	500	130 억		114678	N	N	0	N	00	N
121	20231208	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	472	1	29.72	6507960097	3400557	26.97	1832	2060	1784	2060	1112	1588	1913.79	0.44	0	92050	1802	1695	1481	1374	1160	1748	1427	131	472	500	1070	5	1	26181815	539	-1.73	2.13	12	12.99	-1190.00	968.00	4225	20230619	-51.24	900	20231120	128.89	4225	-51.24	20230619	900	128.89	20231120	4225	-51.24	20230619	900	128.89	20231120	0.93	N	208340	500	130 억		114678	N	N	0	N	00	N
122	20231207	160825	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	366	1	29.95	18690221081	12596333	249.26	1360	1588	1267	1588	856	1222	1483.18	1.23	0	-223992	1393	1307	1136	1050	879	1350	1093	131	366	500	830	1	1	26181815	416	-1.33	1.64	12	48.11	-1190.00	968.00	4225	20230619	-62.41	900	20231120	76.44	4225	-62.41	20230619	900	76.44	20231120	4225	-62.41	20230619	900	76.44	20231120	0.93	N	208340	500	130 억		323320	N	N	0	N	00	N
123	20231207	150827	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	366	1	29.95	18502878369	12478359	246.92	1360	1588	1267	1588	856	1222	1482.80	1.23	0	-223386	1393	1307	1136	1050	879	1350	1093	131	366	500	830	1	1	26181815	416	-1.33	1.64	12	47.66	-1190.00	968.00	4225	20230619	-62.41	900	20231120	76.44	4225	-62.41	20230619	900	76.44	20231120	4225	-62.41	20230619	900	76.44	20231120	0.93	N	208340	500	130 억		323320	N	N	0	N	00	N
124	20231207	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	366	1	29.95	18480160441	12464053	246.64	1360	1588	1267	1588	856	1222	1482.68	1.23	0	-221957	1393	1307	1136	1050	879	1350	1093	131	366	500	830	1	1	26181815	416	-1.33	1.64	12	47.61	-1190.00	968.00	4225	20230619	-62.41	900	20231120	76.44	4225	-62.41	20230619	900	76.44	20231120	4225	-62.41	20230619	900	76.44	20231120	0.93	N	208340	500	130 억		323320	N	N	0	N	00	N
125	20231207	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	366	1	29.95	18468750661	12456868	246.50	1360	1588	1267	1588	856	1222	1482.62	1.23	0	-220711	1393	1307	1136	1050	879	1350	1093	131	366	500	830	1	1	26181815	416	-1.33	1.64	12	47.58	-1190.00	968.00	4225	20230619	-62.41	900	20231120	76.44	4225	-62.41	20230619	900	76.44	20231120	4225	-62.41	20230619	900	76.44	20231120	0.93	N	208340	500	130 억		323320	N	N	0	N	00	N
126	20231207	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	366	1	29.95	18446054965	12442576	246.22	1360	1588	1267	1588	856	1222	1482.49	1.23	0	-219436	1393	1307	1136	1050	879	1350	1093	131	366	500	830	1	1	26181815	416	-1.33	1.64	12	47.52	-1190.00	968.00	4225	20230619	-62.41	900	20231120	76.44	4225	-62.41	20230619	900	76.44	20231120	4225	-62.41	20230619	900	76.44	20231120	0.93	N	208340	500	130 억		323320	N	N	0	N	00	N
127	20231207	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	366	1	29.95	18410731493	12420332	245.78	1360	1588	1267	1588	856	1222	1482.31	1.23	0	-218230	1393	1307	1136	1050	879	1350	1093	131	366	500	830	1	1	26181815	416	-1.33	1.64	12	47.44	-1190.00	968.00	4225	20230619	-62.41	900	20231120	76.44	4225	-62.41	20230619	900	76.44	20231120	4225	-62.41	20230619	900	76.44	20231120	0.93	N	208340	500	130 억		323320	N	N	0	N	00	N
128	20231207	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	366	1	29.95	18200280205	12287806	243.15	1360	1588	1267	1588	856	1222	1481.17	1.23	0	-217283	1393	1307	1136	1050	879	1350	1093	131	366	500	830	1	1	26181815	416	-1.33	1.64	12	46.93	-1190.00	968.00	4225	20230619	-62.41	900	20231120	76.44	4225	-62.41	20230619	900	76.44	20231120	4225	-62.41	20230619	900	76.44	20231120	0.93	N	208340	500	130 억		323320	N	N	0	N	00	N
129	20231207	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	1495	273	2	22.34	4946543480	3571871	70.68	1360	1495	1267	1588	856	1222	1384.86	1.23	0	-37041	1393	1307	1136	1050	879	1350	1093	131	366	500	830	1	1	26181815	391	-1.26	1.54	12	13.64	-1190.00	968.00	4225	20230619	-64.62	900	20231120	66.11	4225	-64.62	20230619	900	66.11	20231120	4225	-64.62	20230619	900	66.11	20231120	0.93	N	208340	500	130 억		323320	Y	N	0	N	00	N
130	20231206	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	282	1	30.00	6051113183	5053071	1170.34	969	1222	965	1222	658	940	1197.51	1.57	0	-85911	1015	977	956	918	897	967	908	131	282	500	630	1	1	26181815	320	-1.03	1.26	12	19.30	-1190.00	968.00	4225	20230619	-71.08	900	20231120	35.78	4225	-71.08	20230619	900	35.78	20231120	4225	-71.08	20230619	900	35.78	20231120	1.07	N	208340	500	130 억		410867	N	N	0	N	00	N
131	20231206	150827	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	282	1	30.00	6049090773	5051416	1169.96	969	1222	965	1222	658	940	1197.50	1.57	0	-85911	1015	977	956	918	897	967	908	131	282	500	630	1	1	26181815	320	-1.03	1.26	12	19.29	-1190.00	968.00	4225	20230619	-71.08	900	20231120	35.78	4225	-71.08	20230619	900	35.78	20231120	4225	-71.08	20230619	900	35.78	20231120	1.07	N	208340	500	130 억		410867	N	N	0	N	00	N
132	20231206	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	282	1	30.00	6039831679	5043839	1168.20	969	1222	965	1222	658	940	1197.47	1.57	0	-85910	1015	977	956	918	897	967	908	131	282	500	630	1	1	26181815	320	-1.03	1.26	12	19.26	-1190.00	968.00	4225	20230619	-71.08	900	20231120	35.78	4225	-71.08	20230619	900	35.78	20231120	4225	-71.08	20230619	900	35.78	20231120	1.07	N	208340	500	130 억		410867	N	N	0	N	00	N
133	20231206	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	282	1	30.00	6022624697	5029758	1164.94	969	1222	965	1222	658	940	1197.40	1.57	0	-85910	1015	977	956	918	897	967	908	131	282	500	630	1	1	26181815	320	-1.03	1.26	12	19.21	-1190.00	968.00	4225	20230619	-71.08	900	20231120	35.78	4225	-71.08	20230619	900	35.78	20231120	4225	-71.08	20230619	900	35.78	20231120	1.07	N	208340	500	130 억		410867	N	N	0	N	00	N
134	20231206	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	282	1	30.00	5972748767	4988943	1155.49	969	1222	965	1222	658	940	1197.20	1.57	0	-85910	1015	977	956	918	897	967	908	131	282	500	630	1	1	26181815	320	-1.03	1.26	12	19.05	-1190.00	968.00	4225	20230619	-71.08	900	20231120	35.78	4225	-71.08	20230619	900	35.78	20231120	4225	-71.08	20230619	900	35.78	20231120	1.07	N	208340	500	130 억		410867	N	N	0	N	00	N
135	20231206	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	282	1	30.00	5946066397	4967108	1150.43	969	1222	965	1222	658	940	1197.09	1.57	0	-85910	1015	977	956	918	897	967	908	131	282	500	630	1	1	26181815	320	-1.03	1.26	12	18.97	-1190.00	968.00	4225	20230619	-71.08	900	20231120	35.78	4225	-71.08	20230619	900	35.78	20231120	4225	-71.08	20230619	900	35.78	20231120	1.07	N	208340	500	130 억		410867	N	N	0	N	00	N
136	20231206	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	282	1	30.00	5847750387	4886653	1131.80	969	1222	965	1222	658	940	1196.68	1.57	0	-85910	1015	977	956	918	897	967	908	131	282	500	630	1	1	26181815	320	-1.03	1.26	12	18.66	-1190.00	968.00	4225	20230619	-71.08	900	20231120	35.78	4225	-71.08	20230619	900	35.78	20231120	4225	-71.08	20230619	900	35.78	20231120	1.07	N	208340	500	130 억		410867	N	N	0	N	00	N
137	20231206	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	1028	88	2	9.36	159233408	158390	36.68	969	1045	965	1222	658	940	1005.33	1.57	0	9703	1015	977	956	918	897	967	908	131	282	500	630	1	1	26181815	269	-0.86	1.06	12	0.60	-1190.00	968.00	4225	20230619	-75.67	900	20231120	14.22	4225	-75.67	20230619	900	14.22	20231120	4225	-75.67	20230619	900	14.22	20231120	1.07	N	208340	500	130 억		410867	N	N	0	N	00	N
138	20231205	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	940	-40	5	-4.08	408022221	427985	32.08	972	994	935	1274	686	980	953.41	1.46	0	22902	1073	1026	972	925	871	999	898	131	294	500	660	1	1	26181815	246	-0.79	0.97	12	1.63	-1190.00	968.00	4225	20230619	-77.75	900	20231120	4.44	4225	-77.75	20230619	900	4.44	20231120	4225	-77.75	20230619	900	4.44	20231120	1.06	N	208340	500	130 억		381631	N	N	0	N	00	N
139	20231205	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	939	-41	5	-4.18	387026617	405655	30.41	972	994	935	1274	686	980	954.08	1.46	0	17853	1073	1026	972	925	871	999	898	131	294	500	660	1	1	26181815	246	-0.79	0.97	12	1.55	-1190.00	968.00	4225	20230619	-77.78	900	20231120	4.33	4225	-77.78	20230619	900	4.33	20231120	4225	-77.78	20230619	900	4.33	20231120	1.06	N	208340	500	130 억		381631	N	N	0	N	00	N
140	20231205	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	944	-36	5	-3.67	310276760	323886	24.28	972	994	936	1274	686	980	957.98	1.46	0	8419	1073	1026	972	925	871	999	898	131	294	500	660	1	1	26181815	247	-0.79	0.98	12	1.24	-1190.00	968.00	4225	20230619	-77.66	900	20231120	4.89	4225	-77.66	20230619	900	4.89	20231120	4225	-77.66	20230619	900	4.89	20231120	1.06	N	208340	500	130 억		381631	N	N	0	N	00	N
141	20231205	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	953	-27	5	-2.76	291639305	304190	22.80	972	994	936	1274	686	980	958.74	1.46	0	20819	1073	1026	972	925	871	999	898	131	294	500	660	1	1	26181815	250	-0.80	0.98	12	1.16	-1190.00	968.00	4225	20230619	-77.44	900	20231120	5.89	4225	-77.44	20230619	900	5.89	20231120	4225	-77.44	20230619	900	5.89	20231120	1.06	N	208340	500	130 억		381631	N	N	0	N	00	N
142	20231205	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	944	-36	5	-3.67	273956546	285527	21.40	972	994	936	1274	686	980	959.48	1.46	0	24613	1073	1026	972	925	871	999	898	131	294	500	660	1	1	26181815	247	-0.79	0.98	12	1.09	-1190.00	968.00	4225	20230619	-77.66	900	20231120	4.89	4225	-77.66	20230619	900	4.89	20231120	4225	-77.66	20230619	900	4.89	20231120	1.06	N	208340	500	130 억		381631	N	N	0	N	00	N
143	20231205	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	952	-28	5	-2.86	203498631	210806	15.80	972	994	945	1274	686	980	965.34	1.46	0	35929	1073	1026	972	925	871	999	898	131	294	500	660	1	1	26181815	249	-0.80	0.98	12	0.81	-1190.00	968.00	4225	20230619	-77.47	900	20231120	5.78	4225	-77.47	20230619	900	5.78	20231120	4225	-77.47	20230619	900	5.78	20231120	1.06	N	208340	500	130 억		381631	N	N	0	N	00	N
144	20231205	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	965	-15	5	-1.53	122786488	126019	9.45	972	994	960	1274	686	980	974.35	1.46	0	25069	1073	1026	972	925	871	999	898	131	294	500	660	1	1	26181815	253	-0.81	1.00	12	0.48	-1190.00	968.00	4225	20230619	-77.16	900	20231120	7.22	4225	-77.16	20230619	900	7.22	20231120	4225	-77.16	20230619	900	7.22	20231120	1.06	N	208340	500	130 억		381631	N	N	0	N	00	N
145	20231205	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	968	-12	5	-1.22	13288412	13612	1.02	972	988	968	1274	686	980	976.23	1.46	0	-2373	1073	1026	972	925	871	999	898	131	294	500	660	1	1	26181815	253	-0.81	1.00	12	0.05	-1190.00	968.00	4225	20230619	-77.09	900	20231120	7.56	4225	-77.09	20230619	900	7.56	20231120	4225	-77.09	20230619	900	7.56	20231120	1.06	N	208340	500	130 억		381631	N	N	0	N	00	N
146	20231204	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	980	-58	5	-5.59	1275010229	1331344	63.01	1019	1019	918	1349	727	1038	957.67	1.99	0	-157883	1293	1165	1091	963	889	1128	926	131	311	500	700	1	1	26181815	257	-0.82	1.01	12	5.08	-1190.00	968.00	4225	20230619	-76.80	900	20231120	8.89	4225	-76.80	20230619	900	8.89	20231120	4225	-76.80	20230619	900	8.89	20231120	1.02	N	208340	500	130 억		520482	N	N	0	N	00	N
147	20231204	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	989	-49	5	-4.72	1249948849	1305929	61.81	1019	1019	918	1349	727	1038	957.13	1.99	0	-161228	1293	1165	1091	963	889	1128	926	131	311	500	700	1	1	26181815	259	-0.83	1.02	12	4.99	-1190.00	968.00	4225	20230619	-76.59	900	20231120	9.89	4225	-76.59	20230619	900	9.89	20231120	4225	-76.59	20230619	900	9.89	20231120	1.02	N	208340	500	130 억		520482	N	N	0	N	00	N
148	20231204	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	984	-54	5	-5.20	1173384893	1228371	58.14	1019	1019	918	1349	727	1038	955.23	1.99	0	-161752	1293	1165	1091	963	889	1128	926	131	311	500	700	1	1	26181815	258	-0.83	1.02	12	4.69	-1190.00	968.00	4225	20230619	-76.71	900	20231120	9.33	4225	-76.71	20230619	900	9.33	20231120	4225	-76.71	20230619	900	9.33	20231120	1.02	N	208340	500	130 억		520482	N	N	0	N	00	N
149	20231204	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	973	-65	5	-6.26	1091135355	1143636	54.13	1019	1019	918	1349	727	1038	954.09	1.99	0	-153069	1293	1165	1091	963	889	1128	926	131	311	500	700	1	1	26181815	255	-0.82	1.01	12	4.37	-1190.00	968.00	4225	20230619	-76.97	900	20231120	8.11	4225	-76.97	20230619	900	8.11	20231120	4225	-76.97	20230619	900	8.11	20231120	1.02	N	208340	500	130 억		520482	N	N	0	N	00	N
150	20231204	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	957	-81	5	-7.80	958910821	1007906	47.70	1019	1019	918	1349	727	1038	951.38	1.99	0	-160169	1293	1165	1091	963	889	1128	926	131	311	500	700	1	1	26181815	251	-0.80	0.99	12	3.85	-1190.00	968.00	4225	20230619	-77.35	900	20231120	6.33	4225	-77.35	20230619	900	6.33	20231120	4225	-77.35	20230619	900	6.33	20231120	1.02	N	208340	500	130 억		520482	N	N	0	N	00	N
151	20231204	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	949	-89	5	-8.57	886069509	931533	44.09	1019	1019	918	1349	727	1038	951.19	1.99	0	-155803	1293	1165	1091	963	889	1128	926	131	311	500	700	1	1	26181815	248	-0.80	0.98	12	3.56	-1190.00	968.00	4225	20230619	-77.54	900	20231120	5.44	4225	-77.54	20230619	900	5.44	20231120	4225	-77.54	20230619	900	5.44	20231120	1.02	N	208340	500	130 억		520482	N	N	0	N	00	N
152	20231204	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	939	-99	5	-9.54	747588014	784670	37.14	1019	1019	918	1349	727	1038	952.74	1.99	0	-130926	1293	1165	1091	963	889	1128	926	131	311	500	700	1	1	26181815	246	-0.79	0.97	12	3.00	-1190.00	968.00	4225	20230619	-77.78	900	20231120	4.33	4225	-77.78	20230619	900	4.33	20231120	4225	-77.78	20230619	900	4.33	20231120	1.02	N	208340	500	130 억		520482	N	N	0	N	00	N
153	20231204	090806	57	100.00	KOSDAQ		제약	N	N	N	N		N	955	-83	5	-8.00	312723127	318264	15.06	1019	1019	955	1349	727	1038	982.58	1.99	0	-98857	1293	1165	1091	963	889	1128	926	131	311	500	700	1	1	26181815	250	-0.80	0.99	12	1.22	-1190.00	968.00	4225	20230619	-77.40	900	20231120	6.11	4225	-77.40	20230619	900	6.11	20231120	4225	-77.40	20230619	900	6.11	20231120	1.02	N	208340	500	130 억		520482	N	N	0	N	00	N
154	20231201	160807	57	100.00	KOSDAQ		제약	N	N	N	N		N	1038	-61	5	-5.55	2283446070	2073834	190.14	1055	1219	1017	1428	770	1099	1101.10	1.24	0	213174	1264	1181	1140	1057	1016	1161	1037	131	329	500	740	1	1	26116040	271	-0.87	1.07	12	7.94	-1190.00	968.00	4225	20230619	-75.43	900	20231120	15.33	4225	-75.43	20230619	900	15.33	20231120	4225	-75.43	20230619	900	15.33	20231120	1.05	N	208340	500	130 억		323511	N	N	0	N	00	N
155	20231201	150804	57	100.00	KOSDAQ		제약	N	N	N	N		N	1040	-59	5	-5.37	2145691530	1940528	177.92	1055	1219	1017	1428	770	1099	1105.73	1.24	0	153634	1264	1181	1140	1057	1016	1161	1037	131	329	500	740	1	1	26116040	272	-0.87	1.07	12	7.43	-1190.00	968.00	4225	20230619	-75.38	900	20231120	15.56	4225	-75.38	20230619	900	15.56	20231120	4225	-75.38	20230619	900	15.56	20231120	1.05	N	208340	500	130 억		323511	N	N	0	N	00	N
156	20231201	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	1077	-22	5	-2.00	1922135517	1726677	158.31	1055	1219	1017	1428	770	1099	1113.20	1.24	0	119140	1264	1181	1140	1057	1016	1161	1037	131	329	500	740	1	1	26116040	281	-0.91	1.11	12	6.61	-1190.00	968.00	4225	20230619	-74.51	900	20231120	19.67	4225	-74.51	20230619	900	19.67	20231120	4225	-74.51	20230619	900	19.67	20231120	1.05	N	208340	500	130 억		323511	N	N	0	N	00	N
157	20231201	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	1076	-23	5	-2.09	1854989849	1664062	152.57	1055	1219	1017	1428	770	1099	1114.74	1.24	0	114796	1264	1181	1140	1057	1016	1161	1037	131	329	500	740	1	1	26116040	281	-0.90	1.11	12	6.37	-1190.00	968.00	4225	20230619	-74.53	900	20231120	19.56	4225	-74.53	20230619	900	19.56	20231120	4225	-74.53	20230619	900	19.56	20231120	1.05	N	208340	500	130 억		323511	N	N	0	N	00	N
158	20231201	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	1125	26	2	2.37	1675468296	1500758	137.60	1055	1219	1017	1428	770	1099	1116.41	1.24	0	112810	1264	1181	1140	1057	1016	1161	1037	131	329	500	740	1	1	26116040	294	-0.95	1.16	12	5.75	-1190.00	968.00	4225	20230619	-73.37	900	20231120	25.00	4225	-73.37	20230619	900	25.00	20231120	4225	-73.37	20230619	900	25.00	20231120	1.05	N	208340	500	130 억		323511	N	N	0	N	00	N
159	20231201	110806	57	100.00	KOSDAQ		제약	N	N	N	N		N	1125	26	2	2.37	1589455514	1424403	130.60	1055	1219	1017	1428	770	1099	1115.87	1.24	0	118284	1264	1181	1140	1057	1016	1161	1037	131	329	500	740	1	1	26116040	294	-0.95	1.16	12	5.45	-1190.00	968.00	4225	20230619	-73.37	900	20231120	25.00	4225	-73.37	20230619	900	25.00	20231120	4225	-73.37	20230619	900	25.00	20231120	1.05	N	208340	500	130 억		323511	N	N	0	N	00	N
160	20231201	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	1157	58	2	5.28	717880982	668712	61.31	1055	1160	1017	1428	770	1099	1073.53	1.24	0	140775	1264	1181	1140	1057	1016	1161	1037	131	329	500	740	1	1	26116040	302	-0.97	1.20	12	2.56	-1190.00	968.00	4225	20230619	-72.62	900	20231120	28.56	4225	-72.62	20230619	900	28.56	20231120	4225	-72.62	20230619	900	28.56	20231120	1.05	N	208340	500	130 억		323511	Y	N	0	N	00	N
161	20231201	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	1033	-66	5	-6.01	229810350	221946	20.35	1055	1074	1017	1428	770	1099	1035.43	1.24	0	33483	1264	1181	1140	1057	1016	1161	1037	131	329	500	740	1	1	26116040	270	-0.87	1.07	12	0.85	-1190.00	968.00	4225	20230619	-75.55	900	20231120	14.78	4225	-75.55	20230619	900	14.78	20231120	4225	-75.55	20230619	900	14.78	20231120	1.05	N	208340	500	130 억		323511	N	N	0	N	00	N