KissMeData/018620/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	160346	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	5	2	0.41	91789870	75068	62.51	1214	1230	1214	1586	854	1220	1222.78	2.48	32564	32564	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	354	42.24	1.00	12	0.26	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.75	N	018620	500	144 억		716250	N	N	0	N	00	N
3	20231229	150343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	5	2	0.41	91789870	75068	62.51	1214	1230	1214	1586	854	1220	1222.78	2.48	32564	32564	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	354	42.24	1.00	12	0.26	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.75	N	018620	500	144 억		716250	N	N	0	N	00	N
4	20231229	140343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	5	2	0.41	91789870	75068	62.51	1214	1230	1214	1586	854	1220	1222.78	2.48	32564	32564	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	354	42.24	1.00	12	0.26	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.75	N	018620	500	144 억		716250	N	N	0	N	00	N
5	20231229	130343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	5	2	0.41	91789870	75068	62.51	1214	1230	1214	1586	854	1220	1222.78	2.48	32564	32564	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	354	42.24	1.00	12	0.26	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.75	N	018620	500	144 억		716250	N	N	0	N	00	N
6	20231229	120343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	5	2	0.41	91789870	75068	62.51	1214	1230	1214	1586	854	1220	1222.78	2.48	32564	32564	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	354	42.24	1.00	12	0.26	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.75	N	018620	500	144 억		716250	N	N	0	N	00	N
7	20231229	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	5	2	0.41	91789870	75068	62.51	1214	1230	1214	1586	854	1220	1222.78	2.48	32564	32564	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	354	42.24	1.00	12	0.26	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.75	N	018620	500	144 억		716250	N	N	0	N	00	N
8	20231229	100333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	5	2	0.41	91789870	75068	62.51	1214	1230	1214	1586	854	1220	1222.78	2.48	32564	32564	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	354	42.24	1.00	12	0.26	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.75	N	018620	500	144 억		716250	N	N	0	N	00	N
9	20231229	090333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	5	2	0.41	91789870	75068	62.51	1214	1230	1214	1586	854	1220	1222.78	2.48	32564	32564	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	354	42.24	1.00	12	0.26	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.75	N	018620	500	144 억		716250	N	N	0	N	00	N
10	20231228	160331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	5	2	0.41	90507270	74018	61.64	1214	1230	1214	1586	854	1220	1222.78	2.37	0	32564	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	354	42.24	1.00	12	0.26	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.75	N	018620	500	144 억		683686	N	N	0	N	00	N
11	20231228	150334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	7	2	0.57	84069356	68770	57.27	1214	1230	1214	1586	854	1220	1222.48	2.37	0	29766	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	354	42.31	1.00	12	0.24	29.00	1223.00	2095	20230516	-41.43	1169	20231020	4.96	2095	-41.43	20230516	1169	4.96	20231020	2095	-41.43	20230516	1169	4.96	20231020	1.75	N	018620	500	144 억		683686	N	N	0	N	00	N
12	20231228	140330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	7	2	0.57	78129957	63933	53.24	1214	1230	1214	1586	854	1220	1222.07	2.37	0	25722	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	354	42.31	1.00	12	0.22	29.00	1223.00	2095	20230516	-41.43	1169	20231020	4.96	2095	-41.43	20230516	1169	4.96	20231020	2095	-41.43	20230516	1169	4.96	20231020	1.75	N	018620	500	144 억		683686	N	N	0	N	00	N
13	20231228	130331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	2	2	0.16	54337737	44546	37.10	1214	1227	1214	1586	854	1220	1219.81	2.37	0	18101	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	353	42.14	1.00	12	0.15	29.00	1223.00	2095	20230516	-41.67	1169	20231020	4.53	2095	-41.67	20230516	1169	4.53	20231020	2095	-41.67	20230516	1169	4.53	20231020	1.75	N	018620	500	144 억		683686	N	N	0	N	00	N
14	20231228	120331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	0	3	0.00	44712394	36663	30.53	1214	1227	1214	1586	854	1220	1219.55	2.37	0	11063	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	352	42.07	1.00	12	0.13	29.00	1223.00	2095	20230516	-41.77	1169	20231020	4.36	2095	-41.77	20230516	1169	4.36	20231020	2095	-41.77	20230516	1169	4.36	20231020	1.75	N	018620	500	144 억		683686	N	N	0	N	00	N
15	20231228	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	2	2	0.16	36939228	30297	25.23	1214	1227	1214	1586	854	1220	1219.23	2.37	0	8795	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	353	42.14	1.00	12	0.10	29.00	1223.00	2095	20230516	-41.67	1169	20231020	4.53	2095	-41.67	20230516	1169	4.53	20231020	2095	-41.67	20230516	1169	4.53	20231020	1.75	N	018620	500	144 억		683686	N	N	0	N	00	N
16	20231228	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	0	3	0.00	24720015	20289	16.90	1214	1227	1214	1586	854	1220	1218.38	2.37	0	2812	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	352	42.07	1.00	12	0.07	29.00	1223.00	2095	20230516	-41.77	1169	20231020	4.36	2095	-41.77	20230516	1169	4.36	20231020	2095	-41.77	20230516	1169	4.36	20231020	1.75	N	018620	500	144 억		683686	N	N	0	N	00	N
17	20231228	090330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	0	3	0.00	4053272	3330	2.77	1214	1220	1214	1586	854	1220	1216.97	2.37	0	1038	1241	1230	1222	1211	1203	1236	1217	144	366	500	900	1	1	28889293	352	42.07	1.00	12	0.01	29.00	1223.00	2095	20230516	-41.77	1169	20231020	4.36	2095	-41.77	20230516	1169	4.36	20231020	2095	-41.77	20230516	1169	4.36	20231020	1.75	N	018620	500	144 억		683686	N	N	0	N	00	N
18	20231227	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	-1	5	-0.08	142054045	116216	75.76	1215	1233	1214	1587	855	1221	1222.33	2.26	0	30742	1260	1240	1230	1210	1200	1235	1205	144	366	500	900	1	1	28889293	352	42.07	1.00	12	0.40	29.00	1223.00	2095	20230516	-41.77	1169	20231020	4.36	2095	-41.77	20230516	1169	4.36	20231020	2095	-41.77	20230516	1169	4.36	20231020	1.76	N	018620	500	144 억		652956	N	N	0	N	00	N
19	20231227	150333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	1	2	0.08	133326016	109074	71.10	1215	1233	1214	1587	855	1221	1222.35	2.26	0	28440	1260	1240	1230	1210	1200	1235	1205	144	366	500	900	1	1	28889293	353	42.14	1.00	12	0.38	29.00	1223.00	2095	20230516	-41.67	1169	20231020	4.53	2095	-41.67	20230516	1169	4.53	20231020	2095	-41.67	20230516	1169	4.53	20231020	1.76	N	018620	500	144 억		652956	N	N	0	N	00	N
20	20231227	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	1	2	0.08	120977612	98974	64.52	1215	1233	1214	1587	855	1221	1222.32	2.26	0	26904	1260	1240	1230	1210	1200	1235	1205	144	366	500	900	1	1	28889293	353	42.14	1.00	12	0.34	29.00	1223.00	2095	20230516	-41.67	1169	20231020	4.53	2095	-41.67	20230516	1169	4.53	20231020	2095	-41.67	20230516	1169	4.53	20231020	1.76	N	018620	500	144 억		652956	N	N	0	N	00	N
21	20231227	130329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1229	8	2	0.66	109779136	89816	58.55	1215	1233	1214	1587	855	1221	1222.27	2.26	0	24185	1260	1240	1230	1210	1200	1235	1205	144	366	500	900	1	1	28889293	355	42.38	1.00	12	0.31	29.00	1223.00	2095	20230516	-41.34	1169	20231020	5.13	2095	-41.34	20230516	1169	5.13	20231020	2095	-41.34	20230516	1169	5.13	20231020	1.76	N	018620	500	144 억		652956	N	N	0	N	00	N
22	20231227	120328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	9	2	0.74	107676717	88104	57.43	1215	1233	1214	1587	855	1221	1222.16	2.26	0	23801	1260	1240	1230	1210	1200	1235	1205	144	366	500	900	1	1	28889293	355	42.41	1.01	12	0.30	29.00	1223.00	2095	20230516	-41.29	1169	20231020	5.22	2095	-41.29	20230516	1169	5.22	20231020	2095	-41.29	20230516	1169	5.22	20231020	1.76	N	018620	500	144 억		652956	N	N	0	N	00	N
23	20231227	110331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	4	2	0.33	93418723	76485	49.86	1215	1233	1214	1587	855	1221	1221.40	2.26	0	16103	1260	1240	1230	1210	1200	1235	1205	144	366	500	900	1	1	28889293	354	42.24	1.00	12	0.26	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.76	N	018620	500	144 억		652956	N	N	0	N	00	N
24	20231227	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	-3	5	-0.25	50148568	41161	26.83	1215	1229	1214	1587	855	1221	1218.35	2.26	0	-514	1260	1240	1230	1210	1200	1235	1205	144	366	500	900	1	1	28889293	352	42.00	1.00	12	0.14	29.00	1223.00	2095	20230516	-41.86	1169	20231020	4.19	2095	-41.86	20230516	1169	4.19	20231020	2095	-41.86	20230516	1169	4.19	20231020	1.76	N	018620	500	144 억		652956	N	N	0	N	00	N
25	20231227	090331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	-3	5	-0.25	2746383	2259	1.47	1215	1218	1215	1587	855	1221	1215.67	2.26	0	814	1260	1240	1230	1210	1200	1235	1205	144	366	500	900	1	1	28889293	352	42.00	1.00	12	0.01	29.00	1223.00	2095	20230516	-41.86	1169	20231020	4.19	2095	-41.86	20230516	1169	4.19	20231020	2095	-41.86	20230516	1169	4.19	20231020	1.76	N	018620	500	144 억		652956	N	N	0	N	00	N
26	20231226	160331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	-29	5	-2.32	188519159	153400	133.53	1247	1250	1220	1625	875	1250	1228.92	2.33	0	-28289	1272	1260	1240	1228	1208	1267	1235	144	375	500	920	1	1	28889293	353	42.10	1.00	12	0.53	29.00	1223.00	2095	20230516	-41.72	1169	20231020	4.45	2095	-41.72	20230516	1169	4.45	20231020	2095	-41.72	20230516	1169	4.45	20231020	1.77	N	018620	500	144 억		672353	N	N	0	N	00	N
27	20231226	150329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	-29	5	-2.32	179571432	146079	127.16	1247	1250	1220	1625	875	1250	1229.26	2.33	0	-27306	1272	1260	1240	1228	1208	1267	1235	144	375	500	920	1	1	28889293	353	42.10	1.00	12	0.51	29.00	1223.00	2095	20230516	-41.72	1169	20231020	4.45	2095	-41.72	20230516	1169	4.45	20231020	2095	-41.72	20230516	1169	4.45	20231020	1.77	N	018620	500	144 억		672353	N	N	0	N	00	N
28	20231226	140331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	-18	5	-1.44	155970136	126786	110.37	1247	1250	1220	1625	875	1250	1230.17	2.33	0	-18805	1272	1260	1240	1228	1208	1267	1235	144	375	500	920	1	1	28889293	356	42.48	1.01	12	0.44	29.00	1223.00	2095	20230516	-41.19	1169	20231020	5.39	2095	-41.19	20230516	1169	5.39	20231020	2095	-41.19	20230516	1169	5.39	20231020	1.77	N	018620	500	144 억		672353	N	N	0	N	00	N
29	20231226	130331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-25	5	-2.00	116555505	94686	82.42	1247	1250	1220	1625	875	1250	1230.95	2.33	0	1985	1272	1260	1240	1228	1208	1267	1235	144	375	500	920	1	1	28889293	354	42.24	1.00	12	0.33	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.77	N	018620	500	144 억		672353	N	N	0	N	00	N
30	20231226	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	-26	5	-2.08	82885294	67136	58.44	1247	1250	1224	1625	875	1250	1234.56	2.33	0	5027	1272	1260	1240	1228	1208	1267	1235	144	375	500	920	1	1	28889293	354	42.21	1.00	12	0.23	29.00	1223.00	2095	20230516	-41.58	1169	20231020	4.70	2095	-41.58	20230516	1169	4.70	20231020	2095	-41.58	20230516	1169	4.70	20231020	1.77	N	018620	500	144 억		672353	N	N	0	N	00	N
31	20231226	110333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	-26	5	-2.08	69256877	56016	48.76	1247	1250	1224	1625	875	1250	1236.35	2.33	0	3832	1272	1260	1240	1228	1208	1267	1235	144	375	500	920	1	1	28889293	354	42.21	1.00	12	0.19	29.00	1223.00	2095	20230516	-41.58	1169	20231020	4.70	2095	-41.58	20230516	1169	4.70	20231020	2095	-41.58	20230516	1169	4.70	20231020	1.77	N	018620	500	144 억		672353	N	N	0	N	00	N
32	20231226	100330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1238	-12	5	-0.96	58121948	46941	40.86	1247	1250	1230	1625	875	1250	1238.16	2.33	0	8074	1272	1260	1240	1228	1208	1267	1235	144	375	500	920	1	1	28889293	358	42.69	1.01	12	0.16	29.00	1223.00	2095	20230516	-40.91	1169	20231020	5.90	2095	-40.91	20230516	1169	5.90	20231020	2095	-40.91	20230516	1169	5.90	20231020	1.77	N	018620	500	144 억		672353	N	N	0	N	00	N
33	20231226	090331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	-5	5	-0.40	9410203	7544	6.57	1247	1250	1243	1625	875	1250	1247.34	2.33	0	3071	1272	1260	1240	1228	1208	1267	1235	144	375	500	920	1	1	28889293	360	42.93	1.02	12	0.03	29.00	1223.00	2095	20230516	-40.57	1169	20231020	6.50	2095	-40.57	20230516	1169	6.50	20231020	2095	-40.57	20230516	1169	6.50	20231020	1.77	N	018620	500	144 억		672353	N	N	0	N	00	N
34	20231222	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1250	19	2	1.54	142037179	114778	74.67	1230	1252	1220	1600	862	1231	1237.40	2.28	0	14073	1244	1237	1226	1219	1208	1241	1223	144	369	500	910	1	1	28889293	361	43.10	1.02	12	0.40	29.00	1223.00	2095	20230516	-40.33	1169	20231020	6.93	2095	-40.33	20230516	1169	6.93	20231020	2095	-40.33	20230516	1169	6.93	20231020	1.76	N	018620	500	144 억		658280	N	N	0	N	00	N
35	20231222	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1247	16	2	1.30	119720808	96920	63.05	1230	1250	1220	1600	862	1231	1235.25	2.28	0	15320	1244	1237	1226	1219	1208	1241	1223	144	369	500	910	1	1	28889293	360	43.00	1.02	12	0.34	29.00	1223.00	2095	20230516	-40.48	1169	20231020	6.67	2095	-40.48	20230516	1169	6.67	20231020	2095	-40.48	20230516	1169	6.67	20231020	1.76	N	018620	500	144 억		658280	N	N	0	N	00	N
36	20231222	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	4	2	0.32	76139956	61915	40.28	1230	1238	1220	1600	862	1231	1229.75	2.28	0	11719	1244	1237	1226	1219	1208	1241	1223	144	369	500	910	1	1	28889293	357	42.59	1.01	12	0.21	29.00	1223.00	2095	20230516	-41.05	1169	20231020	5.65	2095	-41.05	20230516	1169	5.65	20231020	2095	-41.05	20230516	1169	5.65	20231020	1.76	N	018620	500	144 억		658280	N	N	0	N	00	N
37	20231222	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1238	7	2	0.57	66224445	53892	35.06	1230	1238	1220	1600	862	1231	1228.84	2.28	0	9059	1244	1237	1226	1219	1208	1241	1223	144	369	500	910	1	1	28889293	358	42.69	1.01	12	0.19	29.00	1223.00	2095	20230516	-40.91	1169	20231020	5.90	2095	-40.91	20230516	1169	5.90	20231020	2095	-40.91	20230516	1169	5.90	20231020	1.76	N	018620	500	144 억		658280	N	N	0	N	00	N
38	20231222	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	-1	5	-0.08	44787359	36502	23.75	1230	1237	1220	1600	862	1231	1226.98	2.28	0	1268	1244	1237	1226	1219	1208	1241	1223	144	369	500	910	1	1	28889293	355	42.41	1.01	12	0.13	29.00	1223.00	2095	20230516	-41.29	1169	20231020	5.22	2095	-41.29	20230516	1169	5.22	20231020	2095	-41.29	20230516	1169	5.22	20231020	1.76	N	018620	500	144 억		658280	N	N	0	N	00	N
39	20231222	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-6	5	-0.49	38578239	31449	20.46	1230	1237	1220	1600	862	1231	1226.69	2.28	0	1252	1244	1237	1226	1219	1208	1241	1223	144	369	500	910	1	1	28889293	354	42.24	1.00	12	0.11	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.76	N	018620	500	144 억		658280	N	N	0	N	00	N
40	20231222	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-6	5	-0.49	25536055	20825	13.55	1230	1237	1220	1600	862	1231	1226.22	2.28	0	632	1244	1237	1226	1219	1208	1241	1223	144	369	500	910	1	1	28889293	354	42.24	1.00	12	0.07	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.76	N	018620	500	144 억		658280	N	N	0	N	00	N
41	20231222	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	4	2	0.32	9453867	7699	5.01	1230	1237	1225	1600	862	1231	1227.93	2.28	0	210	1244	1237	1226	1219	1208	1241	1223	144	369	500	910	1	1	28889293	357	42.59	1.01	12	0.03	29.00	1223.00	2095	20230516	-41.05	1169	20231020	5.65	2095	-41.05	20230516	1169	5.65	20231020	2095	-41.05	20230516	1169	5.65	20231020	1.76	N	018620	500	144 억		658280	N	N	0	N	00	N
42	20231221	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	1	2	0.08	187823102	153716	165.64	1229	1233	1215	1599	861	1230	1221.75	2.42	0	-42051	1244	1237	1230	1223	1216	1240	1226	144	369	500	910	1	1	28889293	356	42.45	1.01	12	0.53	29.00	1223.00	2095	20230516	-41.24	1169	20231020	5.30	2095	-41.24	20230516	1169	5.30	20231020	2095	-41.24	20230516	1169	5.30	20231020	1.78	N	018620	500	144 억		700331	N	N	0	N	00	N
43	20231221	150325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-5	5	-0.41	177457967	145274	156.54	1229	1233	1215	1599	861	1230	1221.39	2.42	0	-41778	1244	1237	1230	1223	1216	1240	1226	144	369	500	910	1	1	28889293	354	42.24	1.00	12	0.50	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.78	N	018620	500	144 억		700331	N	N	0	N	00	N
44	20231221	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	-2	5	-0.16	160628628	131569	141.77	1229	1232	1215	1599	861	1230	1220.69	2.42	0	-41003	1244	1237	1230	1223	1216	1240	1226	144	369	500	910	1	1	28889293	355	42.34	1.00	12	0.46	29.00	1223.00	2095	20230516	-41.38	1169	20231020	5.05	2095	-41.38	20230516	1169	5.05	20231020	2095	-41.38	20230516	1169	5.05	20231020	1.78	N	018620	500	144 억		700331	N	N	0	N	00	N
45	20231221	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1217	-13	5	-1.06	142091413	116465	125.50	1229	1230	1215	1599	861	1230	1219.81	2.42	0	-39812	1244	1237	1230	1223	1216	1240	1226	144	369	500	910	1	1	28889293	352	41.97	1.00	12	0.40	29.00	1223.00	2095	20230516	-41.91	1169	20231020	4.11	2095	-41.91	20230516	1169	4.11	20231020	2095	-41.91	20230516	1169	4.11	20231020	1.78	N	018620	500	144 억		700331	N	N	0	N	00	N
46	20231221	120324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	-10	5	-0.81	134442642	110191	118.74	1229	1230	1215	1599	861	1230	1219.85	2.42	0	-37686	1244	1237	1230	1223	1216	1240	1226	144	369	500	910	1	1	28889293	352	42.07	1.00	12	0.38	29.00	1223.00	2095	20230516	-41.77	1169	20231020	4.36	2095	-41.77	20230516	1169	4.36	20231020	2095	-41.77	20230516	1169	4.36	20231020	1.78	N	018620	500	144 억		700331	N	N	0	N	00	N
47	20231221	110325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	-10	5	-0.81	108018140	88471	95.33	1229	1230	1215	1599	861	1230	1220.68	2.42	0	-36753	1244	1237	1230	1223	1216	1240	1226	144	369	500	910	1	1	28889293	352	42.07	1.00	12	0.31	29.00	1223.00	2095	20230516	-41.77	1169	20231020	4.36	2095	-41.77	20230516	1169	4.36	20231020	2095	-41.77	20230516	1169	4.36	20231020	1.78	N	018620	500	144 억		700331	N	N	0	N	00	N
48	20231221	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-5	5	-0.41	41426830	33800	36.42	1229	1230	1222	1599	861	1230	1225.29	2.42	0	-5878	1244	1237	1230	1223	1216	1240	1226	144	369	500	910	1	1	28889293	354	42.24	1.00	12	0.12	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	1.78	N	018620	500	144 억		700331	N	N	0	N	00	N
49	20231221	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	-4	5	-0.33	10419370	8493	9.15	1229	1229	1222	1599	861	1230	1225.46	2.42	0	-3979	1244	1237	1230	1223	1216	1240	1226	144	369	500	910	1	1	28889293	354	42.28	1.00	12	0.03	29.00	1223.00	2095	20230516	-41.48	1169	20231020	4.88	2095	-41.48	20230516	1169	4.88	20231020	2095	-41.48	20230516	1169	4.88	20231020	1.78	N	018620	500	144 억		700331	N	N	0	N	00	N
50	20231220	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	2	2	0.16	114004188	92683	90.88	1223	1237	1223	1596	860	1228	1230.04	2.38	0	14058	1256	1242	1232	1218	1208	1237	1213	144	368	500	900	1	1	28889293	355	42.41	1.01	12	0.32	29.00	1223.00	2095	20230516	-41.29	1169	20231020	5.22	2095	-41.29	20230516	1169	5.22	20231020	2095	-41.29	20230516	1169	5.22	20231020	1.78	N	018620	500	144 억		686271	N	N	0	N	00	N
51	20231220	150340	57	100.00	KOSDAQ		제약	N	N	N	N		N	1229	1	2	0.08	105561442	85818	84.15	1223	1237	1223	1596	860	1228	1230.06	2.38	0	13676	1256	1242	1232	1218	1208	1237	1213	144	368	500	900	1	1	28889293	355	42.38	1.00	12	0.30	29.00	1223.00	2095	20230516	-41.34	1169	20231020	5.13	2095	-41.34	20230516	1169	5.13	20231020	2095	-41.34	20230516	1169	5.13	20231020	1.78	N	018620	500	144 억		686271	N	N	0	N	00	N
52	20231220	140344	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	7	2	0.57	91892951	74718	73.27	1223	1237	1223	1596	860	1228	1229.86	2.38	0	12957	1256	1242	1232	1218	1208	1237	1213	144	368	500	900	1	1	28889293	357	42.59	1.01	12	0.26	29.00	1223.00	2095	20230516	-41.05	1169	20231020	5.65	2095	-41.05	20230516	1169	5.65	20231020	2095	-41.05	20230516	1169	5.65	20231020	1.78	N	018620	500	144 억		686271	N	N	0	N	00	N
53	20231220	130344	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	0	3	0.00	81750768	66458	65.17	1223	1237	1223	1596	860	1228	1230.11	2.38	0	12064	1256	1242	1232	1218	1208	1237	1213	144	368	500	900	1	1	28889293	355	42.34	1.00	12	0.23	29.00	1223.00	2095	20230516	-41.38	1169	20231020	5.05	2095	-41.38	20230516	1169	5.05	20231020	2095	-41.38	20230516	1169	5.05	20231020	1.78	N	018620	500	144 억		686271	N	N	0	N	00	N
54	20231220	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	2	2	0.16	64711835	52606	51.58	1223	1237	1223	1596	860	1228	1230.12	2.38	0	12739	1256	1242	1232	1218	1208	1237	1213	144	368	500	900	1	1	28889293	355	42.41	1.01	12	0.18	29.00	1223.00	2095	20230516	-41.29	1169	20231020	5.22	2095	-41.29	20230516	1169	5.22	20231020	2095	-41.29	20230516	1169	5.22	20231020	1.78	N	018620	500	144 억		686271	N	N	0	N	00	N
55	20231220	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1229	1	2	0.08	35130648	28613	28.06	1223	1235	1223	1596	860	1228	1227.79	2.38	0	7150	1256	1242	1232	1218	1208	1237	1213	144	368	500	900	1	1	28889293	355	42.38	1.00	12	0.10	29.00	1223.00	2095	20230516	-41.34	1169	20231020	5.13	2095	-41.34	20230516	1169	5.13	20231020	2095	-41.34	20230516	1169	5.13	20231020	1.78	N	018620	500	144 억		686271	N	N	0	N	00	N
56	20231220	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	-1	5	-0.08	21570588	17594	17.25	1223	1232	1223	1596	860	1228	1226.02	2.38	0	4653	1256	1242	1232	1218	1208	1237	1213	144	368	500	900	1	1	28889293	354	42.31	1.00	12	0.06	29.00	1223.00	2095	20230516	-41.43	1169	20231020	4.96	2095	-41.43	20230516	1169	4.96	20231020	2095	-41.43	20230516	1169	4.96	20231020	1.78	N	018620	500	144 억		686271	N	N	0	N	00	N
57	20231220	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	0	3	0.00	6057879	4947	4.85	1223	1228	1223	1596	860	1228	1224.56	2.38	0	1013	1256	1242	1232	1218	1208	1237	1213	144	368	500	900	1	1	28889293	355	42.34	1.00	12	0.02	29.00	1223.00	2095	20230516	-41.38	1169	20231020	5.05	2095	-41.38	20230516	1169	5.05	20231020	2095	-41.38	20230516	1169	5.05	20231020	1.78	N	018620	500	144 억		686271	N	N	0	N	00	N
58	20231219	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	-5	5	-0.41	124792912	101795	111.21	1246	1246	1222	1602	864	1233	1225.77	2.34	0	8831	1263	1248	1235	1220	1207	1255	1227	144	369	500	910	1	1	28889293	355	42.34	1.00	12	0.35	29.00	1223.00	2095	20230516	-41.38	1169	20231020	5.05	2095	-41.38	20230516	1169	5.05	20231020	2095	-41.38	20230516	1169	5.05	20231020	2.06	N	018620	500	144 억		677440	N	N	0	N	00	N
59	20231219	150325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-8	5	-0.65	108877572	88789	97.00	1246	1246	1222	1602	864	1233	1226.08	2.34	0	8831	1263	1248	1235	1220	1207	1255	1227	144	369	500	910	1	1	28889293	354	42.24	1.00	12	0.31	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	2.06	N	018620	500	144 억		677440	N	N	0	N	00	N
60	20231219	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	-9	5	-0.73	106154437	86568	94.57	1246	1246	1222	1602	864	1233	1226.08	2.34	0	9329	1263	1248	1235	1220	1207	1255	1227	144	369	500	910	1	1	28889293	354	42.21	1.00	12	0.30	29.00	1223.00	2095	20230516	-41.58	1169	20231020	4.70	2095	-41.58	20230516	1169	4.70	20231020	2095	-41.58	20230516	1169	4.70	20231020	2.06	N	018620	500	144 억		677440	N	N	0	N	00	N
61	20231219	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	-9	5	-0.73	94271635	76861	83.97	1246	1246	1222	1602	864	1233	1226.33	2.34	0	9488	1263	1248	1235	1220	1207	1255	1227	144	369	500	910	1	1	28889293	354	42.21	1.00	12	0.27	29.00	1223.00	2095	20230516	-41.58	1169	20231020	4.70	2095	-41.58	20230516	1169	4.70	20231020	2095	-41.58	20230516	1169	4.70	20231020	2.06	N	018620	500	144 억		677440	N	N	0	N	00	N
62	20231219	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	-6	5	-0.49	69295630	56465	61.69	1246	1246	1222	1602	864	1233	1227.00	2.34	0	12135	1263	1248	1235	1220	1207	1255	1227	144	369	500	910	1	1	28889293	354	42.31	1.00	12	0.20	29.00	1223.00	2095	20230516	-41.43	1169	20231020	4.96	2095	-41.43	20230516	1169	4.96	20231020	2095	-41.43	20230516	1169	4.96	20231020	2.06	N	018620	500	144 억		677440	N	N	0	N	00	N
63	20231219	110325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	-3	5	-0.24	51605324	42043	45.93	1246	1246	1222	1602	864	1233	1227.14	2.34	0	10242	1263	1248	1235	1220	1207	1255	1227	144	369	500	910	1	1	28889293	355	42.41	1.01	12	0.15	29.00	1223.00	2095	20230516	-41.29	1169	20231020	5.22	2095	-41.29	20230516	1169	5.22	20231020	2095	-41.29	20230516	1169	5.22	20231020	2.06	N	018620	500	144 억		677440	N	N	0	N	00	N
64	20231219	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	-2	5	-0.16	45393364	36982	40.40	1246	1246	1222	1602	864	1233	1227.10	2.34	0	9061	1263	1248	1235	1220	1207	1255	1227	144	369	500	910	1	1	28889293	356	42.45	1.01	12	0.13	29.00	1223.00	2095	20230516	-41.24	1169	20231020	5.30	2095	-41.24	20230516	1169	5.30	20231020	2095	-41.24	20230516	1169	5.30	20231020	2.06	N	018620	500	144 억		677440	N	N	0	N	00	N
65	20231219	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	6	2	0.49	5367776	4332	4.73	1246	1246	1239	1602	864	1233	1245.31	2.34	0	-480	1263	1248	1235	1220	1207	1255	1227	144	369	500	910	1	1	28889293	358	42.72	1.01	12	0.01	29.00	1223.00	2095	20230516	-40.86	1169	20231020	5.99	2095	-40.86	20230516	1169	5.99	20231020	2095	-40.86	20230516	1169	5.99	20231020	2.06	N	018620	500	144 억		677440	N	N	0	N	00	N
66	20231218	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1233	2	2	0.16	112393472	91035	45.88	1231	1250	1222	1600	862	1231	1234.62	2.30	0	16440	1261	1246	1237	1222	1213	1241	1217	144	369	500	910	1	1	28889293	356	42.52	1.01	12	0.32	29.00	1223.00	2095	20230516	-41.15	1169	20231020	5.47	2095	-41.15	20230516	1169	5.47	20231020	2095	-41.15	20230516	1169	5.47	20231020	2.02	N	018620	500	144 억		664786	N	N	0	N	00	N
67	20231218	150323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1233	2	2	0.16	106193827	85996	43.34	1231	1250	1222	1600	862	1231	1234.87	2.30	0	15311	1261	1246	1237	1222	1213	1241	1217	144	369	500	910	1	1	28889293	356	42.52	1.01	12	0.30	29.00	1223.00	2095	20230516	-41.15	1169	20231020	5.47	2095	-41.15	20230516	1169	5.47	20231020	2095	-41.15	20230516	1169	5.47	20231020	2.02	N	018620	500	144 억		664786	N	N	0	N	00	N
68	20231218	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	0	3	0.00	94726893	76693	38.65	1231	1250	1222	1600	862	1231	1235.14	2.30	0	10318	1261	1246	1237	1222	1213	1241	1217	144	369	500	910	1	1	28889293	356	42.45	1.01	12	0.27	29.00	1223.00	2095	20230516	-41.24	1169	20231020	5.30	2095	-41.24	20230516	1169	5.30	20231020	2095	-41.24	20230516	1169	5.30	20231020	2.02	N	018620	500	144 억		664786	N	N	0	N	00	N
69	20231218	130322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	-5	5	-0.41	85766264	69406	34.98	1231	1250	1222	1600	862	1231	1235.72	2.30	0	8445	1261	1246	1237	1222	1213	1241	1217	144	369	500	910	1	1	28889293	354	42.28	1.00	12	0.24	29.00	1223.00	2095	20230516	-41.48	1169	20231020	4.88	2095	-41.48	20230516	1169	4.88	20231020	2095	-41.48	20230516	1169	4.88	20231020	2.02	N	018620	500	144 억		664786	N	N	0	N	00	N
70	20231218	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1237	6	2	0.49	49891126	40210	20.26	1231	1250	1231	1600	862	1231	1240.76	2.30	0	2131	1261	1246	1237	1222	1213	1241	1217	144	369	500	910	1	1	28889293	357	42.66	1.01	12	0.14	29.00	1223.00	2095	20230516	-40.95	1169	20231020	5.82	2095	-40.95	20230516	1169	5.82	20231020	2095	-40.95	20230516	1169	5.82	20231020	2.02	N	018620	500	144 억		664786	N	N	0	N	00	N
71	20231218	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1244	13	2	1.06	31452316	25333	12.77	1231	1250	1231	1600	862	1231	1241.56	2.30	0	392	1261	1246	1237	1222	1213	1241	1217	144	369	500	910	1	1	28889293	359	42.90	1.02	12	0.09	29.00	1223.00	2095	20230516	-40.62	1169	20231020	6.42	2095	-40.62	20230516	1169	6.42	20231020	2095	-40.62	20230516	1169	6.42	20231020	2.02	N	018620	500	144 억		664786	N	N	0	N	00	N
72	20231218	100321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	9	2	0.73	24516443	19746	9.95	1231	1250	1231	1600	862	1231	1241.59	2.30	0	-869	1261	1246	1237	1222	1213	1241	1217	144	369	500	910	1	1	28889293	358	42.76	1.01	12	0.07	29.00	1223.00	2095	20230516	-40.81	1169	20231020	6.07	2095	-40.81	20230516	1169	6.07	20231020	2095	-40.81	20230516	1169	6.07	20231020	2.02	N	018620	500	144 억		664786	N	N	0	N	00	N
73	20231218	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	14	2	1.14	10370945	8388	4.23	1231	1250	1231	1600	862	1231	1236.40	2.30	0	-1136	1261	1246	1237	1222	1213	1241	1217	144	369	500	910	1	1	28889293	360	42.93	1.02	12	0.03	29.00	1223.00	2095	20230516	-40.57	1169	20231020	6.50	2095	-40.57	20230516	1169	6.50	20231020	2095	-40.57	20230516	1169	6.50	20231020	2.02	N	018620	500	144 억		664786	N	N	0	N	00	N
74	20231215	160320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	-6	5	-0.49	244962589	198264	213.43	1234	1252	1228	1608	866	1237	1235.54	2.09	0	53988	1262	1249	1240	1227	1218	1245	1223	144	371	500	910	1	1	28889293	356	42.45	1.01	12	0.69	29.00	1223.00	2095	20230516	-41.24	1169	20231020	5.30	2095	-41.24	20230516	1169	5.30	20231020	2095	-41.24	20230516	1169	5.30	20231020	2.01	N	018620	500	144 억		603937	N	N	0	N	00	N
75	20231215	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	-6	5	-0.49	221021638	178823	192.50	1234	1252	1231	1608	866	1237	1235.98	2.09	0	54079	1262	1249	1240	1227	1218	1245	1223	144	371	500	910	1	1	28889293	356	42.45	1.01	12	0.62	29.00	1223.00	2095	20230516	-41.24	1169	20231020	5.30	2095	-41.24	20230516	1169	5.30	20231020	2095	-41.24	20230516	1169	5.30	20231020	2.01	N	018620	500	144 억		603937	N	N	0	N	00	N
76	20231215	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1233	-4	5	-0.32	191690594	155025	166.88	1234	1252	1231	1608	866	1237	1236.51	2.09	0	55031	1262	1249	1240	1227	1218	1245	1223	144	371	500	910	1	1	28889293	356	42.52	1.01	12	0.54	29.00	1223.00	2095	20230516	-41.15	1169	20231020	5.47	2095	-41.15	20230516	1169	5.47	20231020	2095	-41.15	20230516	1169	5.47	20231020	2.01	N	018620	500	144 억		603937	N	N	0	N	00	N
77	20231215	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1236	-1	5	-0.08	167868651	135720	146.10	1234	1252	1231	1608	866	1237	1236.87	2.09	0	54760	1262	1249	1240	1227	1218	1245	1223	144	371	500	910	1	1	28889293	357	42.62	1.01	12	0.47	29.00	1223.00	2095	20230516	-41.00	1169	20231020	5.73	2095	-41.00	20230516	1169	5.73	20231020	2095	-41.00	20230516	1169	5.73	20231020	2.01	N	018620	500	144 억		603937	N	N	0	N	00	N
78	20231215	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1238	1	2	0.08	165039529	133437	143.64	1234	1252	1231	1608	866	1237	1236.83	2.09	0	55447	1262	1249	1240	1227	1218	1245	1223	144	371	500	910	1	1	28889293	358	42.69	1.01	12	0.46	29.00	1223.00	2095	20230516	-40.91	1169	20231020	5.90	2095	-40.91	20230516	1169	5.90	20231020	2095	-40.91	20230516	1169	5.90	20231020	2.01	N	018620	500	144 억		603937	N	N	0	N	00	N
79	20231215	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	8	2	0.65	59437240	47921	51.59	1234	1252	1231	1608	866	1237	1240.32	2.09	0	20210	1262	1249	1240	1227	1218	1245	1223	144	371	500	910	1	1	28889293	360	42.93	1.02	12	0.17	29.00	1223.00	2095	20230516	-40.57	1169	20231020	6.50	2095	-40.57	20230516	1169	6.50	20231020	2095	-40.57	20230516	1169	6.50	20231020	2.01	N	018620	500	144 억		603937	N	N	0	N	00	N
80	20231215	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	8	2	0.65	42246915	34113	36.72	1234	1247	1231	1608	866	1237	1238.44	2.09	0	13943	1262	1249	1240	1227	1218	1245	1223	144	371	500	910	1	1	28889293	360	42.93	1.02	12	0.12	29.00	1223.00	2095	20230516	-40.57	1169	20231020	6.50	2095	-40.57	20230516	1169	6.50	20231020	2095	-40.57	20230516	1169	6.50	20231020	2.01	N	018620	500	144 억		603937	N	N	0	N	00	N
81	20231215	090320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	2	2	0.16	4441332	3599	3.87	1234	1239	1231	1608	866	1237	1234.05	2.09	0	-562	1262	1249	1240	1227	1218	1245	1223	144	371	500	910	1	1	28889293	358	42.72	1.01	12	0.01	29.00	1223.00	2095	20230516	-40.86	1169	20231020	5.99	2095	-40.86	20230516	1169	5.99	20231020	2095	-40.86	20230516	1169	5.99	20231020	2.01	N	018620	500	144 억		603937	N	N	0	N	00	N
82	20231214	160321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1237	-7	5	-0.56	114918462	92835	62.43	1244	1253	1231	1617	871	1244	1237.87	2.12	0	-9648	1284	1264	1250	1230	1216	1257	1223	144	373	500	920	1	1	28889293	357	42.66	1.01	12	0.32	29.00	1223.00	2095	20230516	-40.95	1169	20231020	5.82	2095	-40.95	20230516	1169	5.82	20231020	2095	-40.95	20230516	1169	5.82	20231020	2.05	N	018620	500	144 억		613593	N	N	0	N	00	N
83	20231214	150330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1233	-11	5	-0.88	112885537	91190	61.32	1244	1253	1231	1617	871	1244	1237.90	2.12	0	-9254	1284	1264	1250	1230	1216	1257	1223	144	373	500	920	1	1	28889293	356	42.52	1.01	12	0.32	29.00	1223.00	2095	20230516	-41.15	1169	20231020	5.47	2095	-41.15	20230516	1169	5.47	20231020	2095	-41.15	20230516	1169	5.47	20231020	2.05	N	018620	500	144 억		613593	N	N	0	N	00	N
84	20231214	140330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1237	-7	5	-0.56	73862878	59611	40.09	1244	1253	1232	1617	871	1244	1239.07	2.12	0	-9706	1284	1264	1250	1230	1216	1257	1223	144	373	500	920	1	1	28889293	357	42.66	1.01	12	0.21	29.00	1223.00	2095	20230516	-40.95	1169	20231020	5.82	2095	-40.95	20230516	1169	5.82	20231020	2095	-40.95	20230516	1169	5.82	20231020	2.05	N	018620	500	144 억		613593	N	N	0	N	00	N
85	20231214	130325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	-5	5	-0.40	66728657	53844	36.21	1244	1253	1232	1617	871	1244	1239.28	2.12	0	-7574	1284	1264	1250	1230	1216	1257	1223	144	373	500	920	1	1	28889293	358	42.72	1.01	12	0.19	29.00	1223.00	2095	20230516	-40.86	1169	20231020	5.99	2095	-40.86	20230516	1169	5.99	20231020	2095	-40.86	20230516	1169	5.99	20231020	2.05	N	018620	500	144 억		613593	N	N	0	N	00	N
86	20231214	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	-12	5	-0.96	53124760	42857	28.82	1244	1253	1232	1617	871	1244	1239.56	2.12	0	-5983	1284	1264	1250	1230	1216	1257	1223	144	373	500	920	1	1	28889293	356	42.48	1.01	12	0.15	29.00	1223.00	2095	20230516	-41.19	1169	20231020	5.39	2095	-41.19	20230516	1169	5.39	20231020	2095	-41.19	20230516	1169	5.39	20231020	2.05	N	018620	500	144 억		613593	N	N	0	N	00	N
87	20231214	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1234	-10	5	-0.80	39674433	31959	21.49	1244	1253	1234	1617	871	1244	1241.40	2.12	0	-5295	1284	1264	1250	1230	1216	1257	1223	144	373	500	920	1	1	28889293	356	42.55	1.01	12	0.11	29.00	1223.00	2095	20230516	-41.10	1169	20231020	5.56	2095	-41.10	20230516	1169	5.56	20231020	2095	-41.10	20230516	1169	5.56	20231020	2.05	N	018620	500	144 억		613593	N	N	0	N	00	N
88	20231214	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	-4	5	-0.32	24278278	19503	13.12	1244	1253	1240	1617	871	1244	1244.86	2.12	0	-2428	1284	1264	1250	1230	1216	1257	1223	144	373	500	920	1	1	28889293	358	42.76	1.01	12	0.07	29.00	1223.00	2095	20230516	-40.81	1169	20231020	6.07	2095	-40.81	20230516	1169	6.07	20231020	2095	-40.81	20230516	1169	6.07	20231020	2.05	N	018620	500	144 억		613593	N	N	0	N	00	N
89	20231214	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1253	9	2	0.72	7714459	6191	4.16	1244	1253	1244	1617	871	1244	1246.13	2.12	0	705	1284	1264	1250	1230	1216	1257	1223	144	373	500	920	1	1	28889293	362	43.21	1.02	12	0.02	29.00	1223.00	2095	20230516	-40.19	1169	20231020	7.19	2095	-40.19	20230516	1169	7.19	20231020	2095	-40.19	20230516	1169	7.19	20231020	2.05	N	018620	500	144 억		613593	N	N	0	N	00	N
90	20231213	160318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1244	-17	5	-1.35	185167220	148703	112.12	1261	1270	1236	1639	883	1261	1245.13	2.18	0	-14377	1289	1275	1258	1244	1227	1266	1235	144	378	500	930	1	1	28889293	359	42.90	1.02	12	0.51	29.00	1223.00	2095	20230516	-40.62	1169	20231020	6.42	2095	-40.62	20230516	1169	6.42	20231020	2095	-40.62	20230516	1169	6.42	20231020	2.09	N	018620	500	144 억		629577	N	N	0	N	00	N
91	20231213	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1242	-19	5	-1.51	171794702	137909	103.99	1261	1270	1238	1639	883	1261	1245.62	2.18	0	-16384	1289	1275	1258	1244	1227	1266	1235	144	378	500	930	1	1	28889293	359	42.83	1.02	12	0.48	29.00	1223.00	2095	20230516	-40.72	1169	20231020	6.24	2095	-40.72	20230516	1169	6.24	20231020	2095	-40.72	20230516	1169	6.24	20231020	2.09	N	018620	500	144 억		629577	N	N	0	N	00	N
92	20231213	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	-18	5	-1.43	153775439	123368	93.02	1261	1270	1238	1639	883	1261	1246.38	2.18	0	-15098	1289	1275	1258	1244	1227	1266	1235	144	378	500	930	1	1	28889293	359	42.86	1.02	12	0.43	29.00	1223.00	2095	20230516	-40.67	1169	20231020	6.33	2095	-40.67	20230516	1169	6.33	20231020	2095	-40.67	20230516	1169	6.33	20231020	2.09	N	018620	500	144 억		629577	N	N	0	N	00	N
93	20231213	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	-16	5	-1.27	111510601	89314	67.34	1261	1270	1241	1639	883	1261	1248.41	2.18	0	-11652	1289	1275	1258	1244	1227	1266	1235	144	378	500	930	1	1	28889293	360	42.93	1.02	12	0.31	29.00	1223.00	2095	20230516	-40.57	1169	20231020	6.50	2095	-40.57	20230516	1169	6.50	20231020	2095	-40.57	20230516	1169	6.50	20231020	2.09	N	018620	500	144 억		629577	N	N	0	N	00	N
94	20231213	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1246	-15	5	-1.19	105348182	84367	63.61	1261	1270	1241	1639	883	1261	1248.57	2.18	0	-12242	1289	1275	1258	1244	1227	1266	1235	144	378	500	930	1	1	28889293	360	42.97	1.02	12	0.29	29.00	1223.00	2095	20230516	-40.53	1169	20231020	6.59	2095	-40.53	20230516	1169	6.59	20231020	2095	-40.53	20230516	1169	6.59	20231020	2.09	N	018620	500	144 억		629577	N	N	0	N	00	N
95	20231213	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	-16	5	-1.27	84354930	67467	50.87	1261	1270	1244	1639	883	1261	1250.18	2.18	0	-17432	1289	1275	1258	1244	1227	1266	1235	144	378	500	930	1	1	28889293	360	42.93	1.02	12	0.23	29.00	1223.00	2095	20230516	-40.57	1169	20231020	6.50	2095	-40.57	20230516	1169	6.50	20231020	2095	-40.57	20230516	1169	6.50	20231020	2.09	N	018620	500	144 억		629577	N	N	0	N	00	N
96	20231213	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1248	-13	5	-1.03	49158338	39240	29.59	1261	1270	1247	1639	883	1261	1252.58	2.18	0	-5968	1289	1275	1258	1244	1227	1266	1235	144	378	500	930	1	1	28889293	361	43.03	1.02	12	0.14	29.00	1223.00	2095	20230516	-40.43	1169	20231020	6.76	2095	-40.43	20230516	1169	6.76	20231020	2095	-40.43	20230516	1169	6.76	20231020	2.09	N	018620	500	144 억		629577	N	N	0	N	00	N
97	20231213	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1261	0	3	0.00	3943053	3131	2.36	1261	1261	1253	1639	883	1261	1258.77	2.18	0	-289	1289	1275	1258	1244	1227	1266	1235	144	378	500	930	1	1	28889293	364	43.48	1.03	12	0.01	29.00	1223.00	2095	20230516	-39.81	1169	20231020	7.87	2095	-39.81	20230516	1169	7.87	20231020	2095	-39.81	20230516	1169	7.87	20231020	2.09	N	018620	500	144 억		629577	N	N	0	N	00	N
98	20231212	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1261	-4	5	-0.32	164864644	131525	97.21	1264	1272	1241	1644	886	1265	1253.44	2.06	0	33629	1293	1278	1266	1251	1239	1273	1246	144	379	500	930	1	1	28889293	364	43.48	1.03	12	0.46	29.00	1223.00	2095	20230516	-39.81	1169	20231020	7.87	2095	-39.81	20230516	1169	7.87	20231020	2095	-39.81	20230516	1169	7.87	20231020	2.02	N	018620	500	144 억		593977	N	N	0	N	00	N
99	20231212	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1265	0	3	0.00	163265033	130258	96.27	1264	1272	1241	1644	886	1265	1253.35	2.06	0	33625	1293	1278	1266	1251	1239	1273	1246	144	379	500	930	1	1	28889293	365	43.62	1.03	12	0.45	29.00	1223.00	2095	20230516	-39.62	1169	20231020	8.21	2095	-39.62	20230516	1169	8.21	20231020	2095	-39.62	20230516	1169	8.21	20231020	2.02	N	018620	500	144 억		593977	N	N	0	N	00	N
100	20231212	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1265	0	3	0.00	158499847	126483	93.48	1264	1272	1241	1644	886	1265	1253.08	2.06	0	33600	1293	1278	1266	1251	1239	1273	1246	144	379	500	930	1	1	28889293	365	43.62	1.03	12	0.44	29.00	1223.00	2095	20230516	-39.62	1169	20231020	8.21	2095	-39.62	20230516	1169	8.21	20231020	2095	-39.62	20230516	1169	8.21	20231020	2.02	N	018620	500	144 억		593977	N	N	0	N	00	N
101	20231212	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1267	2	2	0.16	149976393	119740	88.50	1264	1272	1241	1644	886	1265	1252.46	2.06	0	33815	1293	1278	1266	1251	1239	1273	1246	144	379	500	930	1	1	28889293	366	43.69	1.04	12	0.41	29.00	1223.00	2095	20230516	-39.52	1169	20231020	8.38	2095	-39.52	20230516	1169	8.38	20231020	2095	-39.52	20230516	1169	8.38	20231020	2.02	N	018620	500	144 억		593977	N	N	0	N	00	N
102	20231212	120301	57	100.00	KOSDAQ		제약	N	N	N	N		N	1269	4	2	0.32	143418040	114544	84.66	1264	1272	1241	1644	886	1265	1252.02	2.06	0	32929	1293	1278	1266	1251	1239	1273	1246	144	379	500	930	1	1	28889293	367	43.76	1.04	12	0.40	29.00	1223.00	2095	20230516	-39.43	1169	20231020	8.55	2095	-39.43	20230516	1169	8.55	20231020	2095	-39.43	20230516	1169	8.55	20231020	2.02	N	018620	500	144 억		593977	N	N	0	N	00	N
103	20231212	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	-20	5	-1.58	111035546	88820	65.64	1264	1264	1241	1644	886	1265	1250.03	2.06	0	18876	1293	1278	1266	1251	1239	1273	1246	144	379	500	930	1	1	28889293	360	42.93	1.02	12	0.31	29.00	1223.00	2095	20230516	-40.57	1169	20231020	6.50	2095	-40.57	20230516	1169	6.50	20231020	2095	-40.57	20230516	1169	6.50	20231020	2.02	N	018620	500	144 억		593977	N	N	0	N	00	N
104	20231212	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1246	-19	5	-1.50	74022425	59200	43.75	1264	1264	1241	1644	886	1265	1250.25	2.06	0	4702	1293	1278	1266	1251	1239	1273	1246	144	379	500	930	1	1	28889293	360	42.97	1.02	12	0.20	29.00	1223.00	2095	20230516	-40.53	1169	20231020	6.59	2095	-40.53	20230516	1169	6.59	20231020	2095	-40.53	20230516	1169	6.59	20231020	2.02	N	018620	500	144 억		593977	N	N	0	N	00	N
105	20231212	090312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1242	-23	5	-1.82	9502553	7592	5.61	1264	1264	1241	1644	886	1265	1250.68	2.06	0	-225	1293	1278	1266	1251	1239	1273	1246	144	379	500	930	1	1	28889293	359	42.83	1.02	12	0.03	29.00	1223.00	2095	20230516	-40.72	1169	20231020	6.24	2095	-40.72	20230516	1169	6.24	20231020	2095	-40.72	20230516	1169	6.24	20231020	2.02	N	018620	500	144 억		593977	N	N	0	N	00	N
106	20231211	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1265	-6	5	-0.47	170589451	134963	45.66	1273	1281	1254	1652	890	1271	1263.97	2.06	3384	1746	1317	1294	1279	1256	1241	1286	1248	144	381	500	940	1	1	28889293	365	43.62	1.03	12	0.47	29.00	1223.00	2095	20230516	-39.62	1169	20231020	8.21	2095	-39.62	20230516	1169	8.21	20231020	2095	-39.62	20230516	1169	8.21	20231020	1.87	N	018620	500	144 억		595604	N	N	0	N	00	N
107	20231211	150313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1258	-13	5	-1.02	160494255	126972	42.96	1273	1281	1254	1652	890	1271	1264.01	2.06	3384	4637	1317	1294	1279	1256	1241	1286	1248	144	381	500	940	1	1	28889293	363	43.38	1.03	12	0.44	29.00	1223.00	2095	20230516	-39.95	1169	20231020	7.61	2095	-39.95	20230516	1169	7.61	20231020	2095	-39.95	20230516	1169	7.61	20231020	1.87	N	018620	500	144 억		595604	N	N	0	N	00	N
108	20231211	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1260	-11	5	-0.87	130185126	102855	34.80	1273	1281	1254	1652	890	1271	1265.72	2.06	3384	9579	1317	1294	1279	1256	1241	1286	1248	144	381	500	940	1	1	28889293	364	43.45	1.03	12	0.36	29.00	1223.00	2095	20230516	-39.86	1169	20231020	7.78	2095	-39.86	20230516	1169	7.78	20231020	2095	-39.86	20230516	1169	7.78	20231020	1.87	N	018620	500	144 억		595604	N	N	0	N	00	N
109	20231211	130314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1258	-13	5	-1.02	108160718	85346	28.87	1273	1281	1254	1652	890	1271	1267.32	2.06	3384	15132	1317	1294	1279	1256	1241	1286	1248	144	381	500	940	1	1	28889293	363	43.38	1.03	12	0.30	29.00	1223.00	2095	20230516	-39.95	1169	20231020	7.61	2095	-39.95	20230516	1169	7.61	20231020	2095	-39.95	20230516	1169	7.61	20231020	1.87	N	018620	500	144 억		595604	N	N	0	N	00	N
110	20231211	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1263	-8	5	-0.63	99879472	78777	26.65	1273	1281	1254	1652	890	1271	1267.88	2.06	3384	15351	1317	1294	1279	1256	1241	1286	1248	144	381	500	940	1	1	28889293	365	43.55	1.03	12	0.27	29.00	1223.00	2095	20230516	-39.71	1169	20231020	8.04	2095	-39.71	20230516	1169	8.04	20231020	2095	-39.71	20230516	1169	8.04	20231020	1.87	N	018620	500	144 억		595604	N	N	0	N	00	N
111	20231211	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1272	1	2	0.08	87486090	68975	23.34	1273	1281	1254	1652	890	1271	1268.37	2.06	3384	16882	1317	1294	1279	1256	1241	1286	1248	144	381	500	940	1	1	28889293	367	43.86	1.04	12	0.24	29.00	1223.00	2095	20230516	-39.28	1169	20231020	8.81	2095	-39.28	20230516	1169	8.81	20231020	2095	-39.28	20230516	1169	8.81	20231020	1.87	N	018620	500	144 억		595604	N	N	0	N	00	N
112	20231211	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1272	1	2	0.08	68261474	53829	18.21	1273	1281	1254	1652	890	1271	1268.12	2.06	3384	16805	1317	1294	1279	1256	1241	1286	1248	144	381	500	940	1	1	28889293	367	43.86	1.04	12	0.19	29.00	1223.00	2095	20230516	-39.28	1169	20231020	8.81	2095	-39.28	20230516	1169	8.81	20231020	2095	-39.28	20230516	1169	8.81	20231020	1.87	N	018620	500	144 억		595604	N	N	0	N	00	N
113	20231211	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1268	-3	5	-0.24	7233303	5689	1.92	1273	1273	1268	1652	890	1271	1271.45	2.06	3384	-2975	1317	1294	1279	1256	1241	1286	1248	144	381	500	940	1	1	28889293	366	43.72	1.04	12	0.02	29.00	1223.00	2095	20230516	-39.47	1169	20231020	8.47	2095	-39.47	20230516	1169	8.47	20231020	2095	-39.47	20230516	1169	8.47	20231020	1.87	N	018620	500	144 억		595604	N	N	0	N	00	N
114	20231208	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1271	-11	5	-0.86	369852371	288718	49.12	1282	1302	1264	1666	898	1282	1281.02	2.06	0	-4713	1357	1319	1282	1244	1207	1338	1263	144	384	500	940	1	1	28889293	367	43.83	1.04	12	1.00	29.00	1223.00	2095	20230516	-39.33	1169	20231020	8.73	2095	-39.33	20230516	1169	8.73	20231020	2095	-39.33	20230516	1169	8.73	20231020	1.91	N	018620	500	144 억		595604	N	N	0	N	00	N
115	20231208	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1271	-11	5	-0.86	354228671	276424	47.03	1282	1302	1264	1666	898	1282	1281.47	2.06	0	-3922	1357	1319	1282	1244	1207	1338	1263	144	384	500	940	1	1	28889293	367	43.83	1.04	12	0.96	29.00	1223.00	2095	20230516	-39.33	1169	20231020	8.73	2095	-39.33	20230516	1169	8.73	20231020	2095	-39.33	20230516	1169	8.73	20231020	1.91	N	018620	500	144 억		595604	N	N	0	N	00	N
116	20231208	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1266	-16	5	-1.25	344928335	269101	45.78	1282	1302	1264	1666	898	1282	1281.78	2.06	0	-5527	1357	1319	1282	1244	1207	1338	1263	144	384	500	940	1	1	28889293	366	43.66	1.04	12	0.93	29.00	1223.00	2095	20230516	-39.57	1169	20231020	8.30	2095	-39.57	20230516	1169	8.30	20231020	2095	-39.57	20230516	1169	8.30	20231020	1.91	N	018620	500	144 억		595604	N	N	0	N	00	N
117	20231208	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1274	-8	5	-0.62	313816580	244586	41.61	1282	1302	1266	1666	898	1282	1283.05	2.06	0	4467	1357	1319	1282	1244	1207	1338	1263	144	384	500	940	1	1	28889293	368	43.93	1.04	12	0.85	29.00	1223.00	2095	20230516	-39.19	1169	20231020	8.98	2095	-39.19	20230516	1169	8.98	20231020	2095	-39.19	20230516	1169	8.98	20231020	1.91	N	018620	500	144 억		595604	N	N	0	N	00	N
118	20231208	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1273	-9	5	-0.70	302380666	235618	40.08	1282	1302	1266	1666	898	1282	1283.35	2.06	0	9419	1357	1319	1282	1244	1207	1338	1263	144	384	500	940	1	1	28889293	368	43.90	1.04	12	0.82	29.00	1223.00	2095	20230516	-39.24	1169	20231020	8.90	2095	-39.24	20230516	1169	8.90	20231020	2095	-39.24	20230516	1169	8.90	20231020	1.91	N	018620	500	144 억		595604	N	N	0	N	00	N
119	20231208	110305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1277	-5	5	-0.39	268834976	209362	35.62	1282	1302	1266	1666	898	1282	1284.07	2.06	0	15928	1357	1319	1282	1244	1207	1338	1263	144	384	500	940	1	1	28889293	369	44.03	1.04	12	0.72	29.00	1223.00	2095	20230516	-39.05	1169	20231020	9.24	2095	-39.05	20230516	1169	9.24	20231020	2095	-39.05	20230516	1169	9.24	20231020	1.91	N	018620	500	144 억		595604	N	N	0	N	00	N
120	20231208	100311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1282	0	3	0.00	228953665	178116	30.30	1282	1302	1266	1666	898	1282	1285.42	2.06	0	28347	1357	1319	1282	1244	1207	1338	1263	144	384	500	940	1	1	28889293	370	44.21	1.05	12	0.62	29.00	1223.00	2095	20230516	-38.81	1169	20231020	9.67	2095	-38.81	20230516	1169	9.67	20231020	2095	-38.81	20230516	1169	9.67	20231020	1.91	N	018620	500	144 억		595604	N	N	0	N	00	N
121	20231208	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1282	0	3	0.00	64775168	50978	8.67	1282	1289	1266	1666	898	1282	1270.63	2.06	0	27084	1357	1319	1282	1244	1207	1338	1263	144	384	500	940	1	1	28889293	370	44.21	1.05	12	0.18	29.00	1223.00	2095	20230516	-38.81	1169	20231020	9.67	2095	-38.81	20230516	1169	9.67	20231020	2095	-38.81	20230516	1169	9.67	20231020	1.91	N	018620	500	144 억		595604	N	N	0	N	00	N
122	20231207	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1282	39	2	3.14	742044233	580870	401.12	1245	1320	1245	1615	871	1243	1277.47	2.24	0	-52237	1259	1250	1240	1231	1221	1255	1236	144	372	500	910	1	1	28889293	370	44.21	1.05	12	2.01	29.00	1223.00	2095	20230516	-38.81	1169	20231020	9.67	2095	-38.81	20230516	1169	9.67	20231020	2095	-38.81	20230516	1169	9.67	20231020	1.95	N	018620	500	144 억		647841	N	N	0	N	00	N
123	20231207	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1266	23	2	1.85	668680261	523124	361.24	1245	1320	1245	1615	871	1243	1278.24	2.24	0	-17086	1259	1250	1240	1231	1221	1255	1236	144	372	500	910	1	1	28889293	366	43.66	1.04	12	1.81	29.00	1223.00	2095	20230516	-39.57	1169	20231020	8.30	2095	-39.57	20230516	1169	8.30	20231020	2095	-39.57	20230516	1169	8.30	20231020	1.95	N	018620	500	144 억		647841	N	N	0	N	00	N
124	20231207	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1272	29	2	2.33	616241373	481754	332.67	1245	1320	1245	1615	871	1243	1279.16	2.24	0	607	1259	1250	1240	1231	1221	1255	1236	144	372	500	910	1	1	28889293	367	43.86	1.04	12	1.67	29.00	1223.00	2095	20230516	-39.28	1169	20231020	8.81	2095	-39.28	20230516	1169	8.81	20231020	2095	-39.28	20230516	1169	8.81	20231020	1.95	N	018620	500	144 억		647841	N	N	0	N	00	N
125	20231207	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1276	33	2	2.65	580532718	453745	313.33	1245	1320	1245	1615	871	1243	1279.43	2.24	0	54	1259	1250	1240	1231	1221	1255	1236	144	372	500	910	1	1	28889293	369	44.00	1.04	12	1.57	29.00	1223.00	2095	20230516	-39.09	1169	20231020	9.15	2095	-39.09	20230516	1169	9.15	20231020	2095	-39.09	20230516	1169	9.15	20231020	1.95	N	018620	500	144 억		647841	N	N	0	N	00	N
126	20231207	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1281	38	2	3.06	533627123	417120	288.04	1245	1320	1245	1615	871	1243	1279.31	2.24	0	2133	1259	1250	1240	1231	1221	1255	1236	144	372	500	910	1	1	28889293	370	44.17	1.05	12	1.44	29.00	1223.00	2095	20230516	-38.85	1169	20231020	9.58	2095	-38.85	20230516	1169	9.58	20231020	2095	-38.85	20230516	1169	9.58	20231020	1.95	N	018620	500	144 억		647841	N	N	0	N	00	N
127	20231207	110305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1286	43	2	3.46	481881903	376887	260.26	1245	1320	1245	1615	871	1243	1278.58	2.24	0	-15762	1259	1250	1240	1231	1221	1255	1236	144	372	500	910	1	1	28889293	372	44.34	1.05	12	1.30	29.00	1223.00	2095	20230516	-38.62	1169	20231020	10.01	2095	-38.62	20230516	1169	10.01	20231020	2095	-38.62	20230516	1169	10.01	20231020	1.95	N	018620	500	144 억		647841	N	N	0	N	00	N
128	20231207	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1274	31	2	2.49	410756023	321320	221.89	1245	1320	1245	1615	871	1243	1278.34	2.24	0	-29784	1259	1250	1240	1231	1221	1255	1236	144	372	500	910	1	1	28889293	368	43.93	1.04	12	1.11	29.00	1223.00	2095	20230516	-39.19	1169	20231020	8.98	2095	-39.19	20230516	1169	8.98	20231020	2095	-39.19	20230516	1169	8.98	20231020	1.95	N	018620	500	144 억		647841	N	N	0	N	00	N
129	20231207	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1266	23	2	1.85	30177577	23998	16.57	1245	1267	1245	1615	871	1243	1257.50	2.24	0	9427	1259	1250	1240	1231	1221	1255	1236	144	372	500	910	1	1	28889293	366	43.66	1.04	12	0.08	29.00	1223.00	2095	20230516	-39.57	1169	20231020	8.30	2095	-39.57	20230516	1169	8.30	20231020	2095	-39.57	20230516	1169	8.30	20231020	1.95	N	018620	500	144 억		647841	N	N	0	N	00	N
130	20231206	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	13	2	1.06	177943604	143673	86.20	1230	1249	1230	1599	861	1230	1238.53	2.18	0	18222	1249	1239	1227	1217	1205	1244	1222	144	369	500	910	1	1	28889293	359	42.86	1.02	12	0.50	29.00	1223.00	2095	20230516	-40.67	1169	20231020	6.33	2095	-40.67	20230516	1169	6.33	20231020	2095	-40.67	20230516	1169	6.33	20231020	1.94	N	018620	500	144 억		629606	N	N	0	N	00	N
131	20231206	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1236	6	2	0.49	174204144	140657	84.39	1230	1249	1230	1599	861	1230	1238.50	2.18	0	17580	1249	1239	1227	1217	1205	1244	1222	144	369	500	910	1	1	28889293	357	42.62	1.01	12	0.49	29.00	1223.00	2095	20230516	-41.00	1169	20231020	5.73	2095	-41.00	20230516	1169	5.73	20231020	2095	-41.00	20230516	1169	5.73	20231020	1.94	N	018620	500	144 억		629606	N	N	0	N	00	N
132	20231206	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	10	2	0.81	159861961	129079	77.45	1230	1249	1230	1599	861	1230	1238.48	2.18	0	17646	1249	1239	1227	1217	1205	1244	1222	144	369	500	910	1	1	28889293	358	42.76	1.01	12	0.45	29.00	1223.00	2095	20230516	-40.81	1169	20231020	6.07	2095	-40.81	20230516	1169	6.07	20231020	2095	-40.81	20230516	1169	6.07	20231020	1.94	N	018620	500	144 억		629606	N	N	0	N	00	N
133	20231206	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1236	6	2	0.49	116443640	94106	56.46	1230	1249	1230	1599	861	1230	1237.37	2.18	0	3251	1249	1239	1227	1217	1205	1244	1222	144	369	500	910	1	1	28889293	357	42.62	1.01	12	0.33	29.00	1223.00	2095	20230516	-41.00	1169	20231020	5.73	2095	-41.00	20230516	1169	5.73	20231020	2095	-41.00	20230516	1169	5.73	20231020	1.94	N	018620	500	144 억		629606	N	N	0	N	00	N
134	20231206	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	5	2	0.41	100316071	81033	48.62	1230	1249	1230	1599	861	1230	1237.97	2.18	0	873	1249	1239	1227	1217	1205	1244	1222	144	369	500	910	1	1	28889293	357	42.59	1.01	12	0.28	29.00	1223.00	2095	20230516	-41.05	1169	20231020	5.65	2095	-41.05	20230516	1169	5.65	20231020	2095	-41.05	20230516	1169	5.65	20231020	1.94	N	018620	500	144 억		629606	N	N	0	N	00	N
135	20231206	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	5	2	0.41	81597216	65843	39.51	1230	1249	1230	1599	861	1230	1239.27	2.18	0	-1841	1249	1239	1227	1217	1205	1244	1222	144	369	500	910	1	1	28889293	357	42.59	1.01	12	0.23	29.00	1223.00	2095	20230516	-41.05	1169	20231020	5.65	2095	-41.05	20230516	1169	5.65	20231020	2095	-41.05	20230516	1169	5.65	20231020	1.94	N	018620	500	144 억		629606	N	N	0	N	00	N
136	20231206	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1237	7	2	0.57	74285038	59922	35.95	1230	1249	1230	1599	861	1230	1239.70	2.18	0	-3113	1249	1239	1227	1217	1205	1244	1222	144	369	500	910	1	1	28889293	357	42.66	1.01	12	0.21	29.00	1223.00	2095	20230516	-40.95	1169	20231020	5.82	2095	-40.95	20230516	1169	5.82	20231020	2095	-40.95	20230516	1169	5.82	20231020	1.94	N	018620	500	144 억		629606	N	N	0	N	00	N
137	20231206	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	5	2	0.41	9400058	7640	4.58	1230	1237	1230	1599	861	1230	1230.37	2.18	0	-414	1249	1239	1227	1217	1205	1244	1222	144	369	500	910	1	1	28889293	357	42.59	1.01	12	0.03	29.00	1223.00	2095	20230516	-41.05	1169	20231020	5.65	2095	-41.05	20230516	1169	5.65	20231020	2095	-41.05	20230516	1169	5.65	20231020	1.94	N	018620	500	144 억		629606	N	N	0	N	00	N
138	20231205	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	19	2	1.57	199757779	162845	204.43	1229	1237	1215	1574	848	1211	1226.65	2.11	0	17601	1241	1226	1216	1201	1191	1221	1196	144	363	500	890	1	1	28889293	355	42.41	1.01	12	0.56	29.00	1223.00	2095	20230516	-41.29	1169	20231020	5.22	2095	-41.29	20230516	1169	5.22	20231020	2095	-41.29	20230516	1169	5.22	20231020	2.03	N	018620	500	144 억		610698	N	N	0	N	00	N
139	20231205	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	17	2	1.40	189728126	154681	194.18	1229	1237	1215	1574	848	1211	1226.58	2.11	0	17611	1241	1226	1216	1201	1191	1221	1196	144	363	500	890	1	1	28889293	355	42.34	1.00	12	0.54	29.00	1223.00	2095	20230516	-41.38	1169	20231020	5.05	2095	-41.38	20230516	1169	5.05	20231020	2095	-41.38	20230516	1169	5.05	20231020	2.03	N	018620	500	144 억		610698	N	N	0	N	00	N
140	20231205	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1233	22	2	1.82	165232522	134732	169.13	1229	1237	1215	1574	848	1211	1226.38	2.11	0	16758	1241	1226	1216	1201	1191	1221	1196	144	363	500	890	1	1	28889293	356	42.52	1.01	12	0.47	29.00	1223.00	2095	20230516	-41.15	1169	20231020	5.47	2095	-41.15	20230516	1169	5.47	20231020	2095	-41.15	20230516	1169	5.47	20231020	2.03	N	018620	500	144 억		610698	N	N	0	N	00	N
141	20231205	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	21	2	1.73	140273528	114473	143.70	1229	1237	1215	1574	848	1211	1225.39	2.11	0	8288	1241	1226	1216	1201	1191	1221	1196	144	363	500	890	1	1	28889293	356	42.48	1.01	12	0.40	29.00	1223.00	2095	20230516	-41.19	1169	20231020	5.39	2095	-41.19	20230516	1169	5.39	20231020	2095	-41.19	20230516	1169	5.39	20231020	2.03	N	018620	500	144 억		610698	N	N	0	N	00	N
142	20231205	120305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	19	2	1.57	122230458	99825	125.31	1229	1237	1215	1574	848	1211	1224.45	2.11	0	6601	1241	1226	1216	1201	1191	1221	1196	144	363	500	890	1	1	28889293	355	42.41	1.01	12	0.35	29.00	1223.00	2095	20230516	-41.29	1169	20231020	5.22	2095	-41.29	20230516	1169	5.22	20231020	2095	-41.29	20230516	1169	5.22	20231020	2.03	N	018620	500	144 억		610698	N	N	0	N	00	N
143	20231205	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	9	2	0.74	84891599	69349	87.06	1229	1237	1215	1574	848	1211	1224.13	2.11	0	-4694	1241	1226	1216	1201	1191	1221	1196	144	363	500	890	1	1	28889293	352	42.07	1.00	12	0.24	29.00	1223.00	2095	20230516	-41.77	1169	20231020	4.36	2095	-41.77	20230516	1169	4.36	20231020	2095	-41.77	20230516	1169	4.36	20231020	2.03	N	018620	500	144 억		610698	N	N	0	N	00	N
144	20231205	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1215	4	2	0.33	73652410	60138	75.49	1229	1237	1215	1574	848	1211	1224.73	2.11	0	-2233	1241	1226	1216	1201	1191	1221	1196	144	363	500	890	1	1	28889293	351	41.90	0.99	12	0.21	29.00	1223.00	2095	20230516	-42.00	1169	20231020	3.93	2095	-42.00	20230516	1169	3.93	20231020	2095	-42.00	20230516	1169	3.93	20231020	2.03	N	018620	500	144 억		610698	N	N	0	N	00	N
145	20231205	090303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	21	2	1.73	29264727	23778	29.85	1229	1237	1226	1574	848	1211	1230.79	2.11	0	-5274	1241	1226	1216	1201	1191	1221	1196	144	363	500	890	1	1	28889293	356	42.48	1.01	12	0.08	29.00	1223.00	2095	20230516	-41.19	1169	20231020	5.39	2095	-41.19	20230516	1169	5.39	20231020	2095	-41.19	20230516	1169	5.39	20231020	2.03	N	018620	500	144 억		610698	N	N	0	N	00	N
146	20231204	160305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	-1	5	-0.08	96587387	79460	50.46	1215	1231	1206	1575	849	1212	1215.56	2.10	0	5230	1232	1221	1210	1199	1188	1216	1194	144	363	500	890	1	1	28889293	350	41.76	0.99	12	0.28	29.00	1223.00	2095	20230516	-42.20	1169	20231020	3.59	2095	-42.20	20230516	1169	3.59	20231020	2095	-42.20	20230516	1169	3.59	20231020	2.07	N	018620	500	144 억		605468	N	N	0	N	00	N
147	20231204	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1217	5	2	0.41	93838715	77191	49.02	1215	1231	1206	1575	849	1212	1215.67	2.10	0	5018	1232	1221	1210	1199	1188	1216	1194	144	363	500	890	1	1	28889293	352	41.97	1.00	12	0.27	29.00	1223.00	2095	20230516	-41.91	1169	20231020	4.11	2095	-41.91	20230516	1169	4.11	20231020	2095	-41.91	20230516	1169	4.11	20231020	2.07	N	018620	500	144 억		605468	N	N	0	N	00	N
148	20231204	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	9	2	0.74	84599678	69587	44.19	1215	1231	1206	1575	849	1212	1215.74	2.10	0	5071	1232	1221	1210	1199	1188	1216	1194	144	363	500	890	1	1	28889293	353	42.10	1.00	12	0.24	29.00	1223.00	2095	20230516	-41.72	1169	20231020	4.45	2095	-41.72	20230516	1169	4.45	20231020	2095	-41.72	20230516	1169	4.45	20231020	2.07	N	018620	500	144 억		605468	N	N	0	N	00	N
149	20231204	130304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	7	2	0.58	78577579	64657	41.06	1215	1231	1206	1575	849	1212	1215.30	2.10	0	4900	1232	1221	1210	1199	1188	1216	1194	144	363	500	890	1	1	28889293	352	42.03	1.00	12	0.22	29.00	1223.00	2095	20230516	-41.81	1169	20231020	4.28	2095	-41.81	20230516	1169	4.28	20231020	2095	-41.81	20230516	1169	4.28	20231020	2.07	N	018620	500	144 억		605468	N	N	0	N	00	N
150	20231204	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	13	2	1.07	73218076	60268	38.27	1215	1231	1206	1575	849	1212	1214.87	2.10	0	4194	1232	1221	1210	1199	1188	1216	1194	144	363	500	890	1	1	28889293	354	42.24	1.00	12	0.21	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	2.07	N	018620	500	144 억		605468	N	N	0	N	00	N
151	20231204	110305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1212	0	3	0.00	47587726	39276	24.94	1215	1219	1206	1575	849	1212	1211.62	2.10	0	-5125	1232	1221	1210	1199	1188	1216	1194	144	363	500	890	1	1	28889293	350	41.79	0.99	12	0.14	29.00	1223.00	2095	20230516	-42.15	1169	20231020	3.68	2095	-42.15	20230516	1169	3.68	20231020	2095	-42.15	20230516	1169	3.68	20231020	2.07	N	018620	500	144 억		605468	N	N	0	N	00	N
152	20231204	100304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1213	1	2	0.08	39164061	32307	20.51	1215	1219	1206	1575	849	1212	1212.25	2.10	0	-7450	1232	1221	1210	1199	1188	1216	1194	144	363	500	890	1	1	28889293	350	41.83	0.99	12	0.11	29.00	1223.00	2095	20230516	-42.10	1169	20231020	3.76	2095	-42.10	20230516	1169	3.76	20231020	2095	-42.10	20230516	1169	3.76	20231020	2.07	N	018620	500	144 억		605468	N	N	0	N	00	N
153	20231204	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	7	2	0.58	15798753	13008	8.26	1215	1219	1213	1575	849	1212	1214.54	2.10	0	-8101	1232	1221	1210	1199	1188	1216	1194	144	363	500	890	1	1	28889293	352	42.03	1.00	12	0.05	29.00	1223.00	2095	20230516	-41.81	1169	20231020	4.28	2095	-41.81	20230516	1169	4.28	20231020	2095	-41.81	20230516	1169	4.28	20231020	2.07	N	018620	500	144 억		605468	N	N	0	N	00	N
154	20231201	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1212	2	2	0.17	188284089	156045	142.63	1216	1221	1199	1573	847	1210	1206.60	2.15	0	-15874	1222	1216	1208	1202	1194	1219	1205	144	363	500	890	1	1	28889293	350	41.79	0.99	12	0.54	29.00	1223.00	2095	20230516	-42.15	1169	20231020	3.68	2095	-42.15	20230516	1169	3.68	20231020	2095	-42.15	20230516	1169	3.68	20231020	2.17	N	018620	500	144 억		622184	N	N	0	N	00	N
155	20231201	150304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1210	0	3	0.00	162292739	134572	123.01	1216	1221	1199	1573	847	1210	1205.99	2.15	0	-14966	1222	1216	1208	1202	1194	1219	1205	144	363	500	890	1	1	28889293	350	41.72	0.99	12	0.47	29.00	1223.00	2095	20230516	-42.24	1169	20231020	3.51	2095	-42.24	20230516	1169	3.51	20231020	2095	-42.24	20230516	1169	3.51	20231020	2.17	N	018620	500	144 억		622184	N	N	0	N	00	N
156	20231201	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	-7	5	-0.58	140934917	116815	106.77	1216	1221	1200	1573	847	1210	1206.48	2.15	0	-11446	1222	1216	1208	1202	1194	1219	1205	144	363	500	890	1	1	28889293	348	41.48	0.98	12	0.40	29.00	1223.00	2095	20230516	-42.58	1169	20231020	2.91	2095	-42.58	20230516	1169	2.91	20231020	2095	-42.58	20230516	1169	2.91	20231020	2.17	N	018620	500	144 억		622184	N	N	0	N	00	N
157	20231201	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1207	-3	5	-0.25	127541878	105700	96.62	1216	1221	1200	1573	847	1210	1206.64	2.15	0	-10894	1222	1216	1208	1202	1194	1219	1205	144	363	500	890	1	1	28889293	349	41.62	0.99	12	0.37	29.00	1223.00	2095	20230516	-42.39	1169	20231020	3.25	2095	-42.39	20230516	1169	3.25	20231020	2095	-42.39	20230516	1169	3.25	20231020	2.17	N	018620	500	144 억		622184	N	N	0	N	00	N
158	20231201	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	-5	5	-0.41	117455989	97324	88.96	1216	1221	1200	1573	847	1210	1206.86	2.15	0	-10942	1222	1216	1208	1202	1194	1219	1205	144	363	500	890	1	1	28889293	348	41.55	0.99	12	0.34	29.00	1223.00	2095	20230516	-42.48	1169	20231020	3.08	2095	-42.48	20230516	1169	3.08	20231020	2095	-42.48	20230516	1169	3.08	20231020	2.17	N	018620	500	144 억		622184	N	N	0	N	00	N
159	20231201	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	1	2	0.08	98542595	81606	74.59	1216	1221	1200	1573	847	1210	1207.54	2.15	0	-12603	1222	1216	1208	1202	1194	1219	1205	144	363	500	890	1	1	28889293	350	41.76	0.99	12	0.28	29.00	1223.00	2095	20230516	-42.20	1169	20231020	3.59	2095	-42.20	20230516	1169	3.59	20231020	2095	-42.20	20230516	1169	3.59	20231020	2.17	N	018620	500	144 억		622184	N	N	0	N	00	N
160	20231201	100304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-10	5	-0.83	82022745	67887	62.05	1216	1221	1200	1573	847	1210	1208.22	2.15	0	-12470	1222	1216	1208	1202	1194	1219	1205	144	363	500	890	1	1	28889293	347	41.38	0.98	12	0.23	29.00	1223.00	2095	20230516	-42.72	1169	20231020	2.65	2095	-42.72	20230516	1169	2.65	20231020	2095	-42.72	20230516	1169	2.65	20231020	2.17	N	018620	500	144 억		622184	N	N	0	N	00	N
161	20231201	090300	57	100.00	KOSDAQ		제약	N	N	N	N		N	1210	0	3	0.00	9658715	7959	7.27	1216	1218	1209	1573	847	1210	1213.56	2.15	0	-1662	1222	1216	1208	1202	1194	1219	1205	144	363	500	890	1	1	28889293	350	41.72	0.99	12	0.03	29.00	1223.00	2095	20230516	-42.24	1169	20231020	3.51	2095	-42.24	20230516	1169	3.51	20231020	2095	-42.24	20230516	1169	3.51	20231020	2.17	N	018620	500	144 억		622184	N	N	0	N	00	N