KissMeData/244460/price/prices-20240901.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	20240930	161038	51	100.00	KOSDAQ		제약	N	N	N	N		N	548	-17	5	-3.01	317868116	559810	69.44	568	593	548	734	396	565	567.84	0.00	0	32282	645	605	572	532	499	588	515	180	169	500	0	1	1	35989584	197	-1.35	7.41	12	1.56	-405.00	74.00	3450	20230927	-84.12	421	20240319	30.17	925	-40.76	20240819	421	30.17	20240319	3350	-83.64	20231004	421	30.17	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
3	20240930	151052	51	100.00	KOSDAQ		제약	N	N	N	N		N	564	-1	5	-0.18	272451251	477811	59.26	568	593	555	734	396	565	570.21	0.00	0	30308	645	605	572	532	499	588	515	180	169	500	0	1	1	35989584	203	-1.39	7.62	12	1.33	-405.00	74.00	3450	20230927	-83.65	421	20240319	33.97	925	-39.03	20240819	421	33.97	20240319	3350	-83.16	20231004	421	33.97	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
4	20240930	141052	51	100.00	KOSDAQ		제약	N	N	N	N		N	570	5	2	0.88	244815494	428566	53.16	568	593	555	734	396	565	571.24	0.00	0	29295	645	605	572	532	499	588	515	180	169	500	0	1	1	35989584	205	-1.41	7.70	12	1.19	-405.00	74.00	3450	20230927	-83.48	421	20240319	35.39	925	-38.38	20240819	421	35.39	20240319	3350	-82.99	20231004	421	35.39	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
5	20240930	131046	51	100.00	KOSDAQ		제약	N	N	N	N		N	564	-1	5	-0.18	233251187	408231	50.63	568	593	555	734	396	565	571.37	0.00	0	41251	645	605	572	532	499	588	515	180	169	500	0	1	1	35989584	203	-1.39	7.62	12	1.13	-405.00	74.00	3450	20230927	-83.65	421	20240319	33.97	925	-39.03	20240819	421	33.97	20240319	3350	-83.16	20231004	421	33.97	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
6	20240930	121043	51	100.00	KOSDAQ		제약	N	N	N	N		N	570	5	2	0.88	197188979	344006	42.67	568	593	555	734	396	565	573.21	0.00	0	38980	645	605	572	532	499	588	515	180	169	500	0	1	1	35989584	205	-1.41	7.70	12	0.96	-405.00	74.00	3450	20230927	-83.48	421	20240319	35.39	925	-38.38	20240819	421	35.39	20240319	3350	-82.99	20231004	421	35.39	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
7	20240930	111041	51	100.00	KOSDAQ		제약	N	N	N	N		N	560	-5	5	-0.88	194837037	339853	42.15	568	593	555	734	396	565	573.30	0.00	0	38657	645	605	572	532	499	588	515	180	169	500	0	1	1	35989584	202	-1.38	7.57	12	0.94	-405.00	74.00	3450	20230927	-83.77	421	20240319	33.02	925	-39.46	20240819	421	33.02	20240319	3350	-83.28	20231004	421	33.02	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
8	20240930	101039	51	100.00	KOSDAQ		제약	N	N	N	N		N	586	21	2	3.72	71076930	122775	15.23	568	593	568	734	396	565	578.92	0.00	0	41247	645	605	572	532	499	588	515	180	169	500	0	1	1	35989584	211	-1.45	7.92	12	0.34	-405.00	74.00	3450	20230927	-83.01	421	20240319	39.19	925	-36.65	20240819	421	39.19	20240319	3350	-82.51	20231004	421	39.19	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
9	20240930	090955	51	100.00	KOSDAQ		제약	N	N	N	N		N	571	6	2	1.06	7583285	13235	1.64	568	584	568	734	396	565	572.98	0.00	0	665	645	605	572	532	499	588	515	180	169	500	0	1	1	35989584	206	-1.41	7.72	12	0.04	-405.00	74.00	3450	20230927	-83.45	421	20240319	35.63	925	-38.27	20240819	421	35.63	20240319	3350	-82.96	20231004	421	35.63	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
10	20240927	161048	51	100.00	KOSDAQ		제약	N	N	N	N		N	565	-25	5	-4.24	455654596	806203	71.57	612	612	539	767	413	590	565.19	0.00	0	-10756	646	617	593	564	540	606	553	180	177	500	0	1	1	35989584	203	-1.40	7.64	12	2.24	-405.00	74.00	3450	20230927	-83.62	421	20240319	34.20	925	-38.92	20240819	421	34.20	20240319	3450	-83.62	20230927	421	34.20	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
11	20240927	151050	51	100.00	KOSDAQ		제약	N	N	N	N		N	571	-19	5	-3.22	434596022	768837	68.25	612	612	539	767	413	590	565.26	0.00	0	-9177	646	617	593	564	540	606	553	180	177	500	0	1	1	35989584	206	-1.41	7.72	12	2.14	-405.00	74.00	3450	20230927	-83.45	421	20240319	35.63	925	-38.27	20240819	421	35.63	20240319	3450	-83.45	20230927	421	35.63	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
12	20240927	141059	51	100.00	KOSDAQ		제약	N	N	N	N		N	550	-40	5	-6.78	385443406	681401	60.49	612	612	539	767	413	590	565.66	0.00	0	1965	646	617	593	564	540	606	553	180	177	500	0	1	1	35989584	198	-1.36	7.43	12	1.89	-405.00	74.00	3450	20230927	-84.06	421	20240319	30.64	925	-40.54	20240819	421	30.64	20240319	3450	-84.06	20230927	421	30.64	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
13	20240927	131049	51	100.00	KOSDAQ		제약	N	N	N	N		N	564	-26	5	-4.41	346634898	611916	54.32	612	612	539	767	413	590	566.47	0.00	0	56	646	617	593	564	540	606	553	180	177	500	0	1	1	35989584	203	-1.39	7.62	12	1.70	-405.00	74.00	3450	20230927	-83.65	421	20240319	33.97	925	-39.03	20240819	421	33.97	20240319	3450	-83.65	20230927	421	33.97	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
14	20240927	121044	51	100.00	KOSDAQ		제약	N	N	N	N		N	546	-44	5	-7.46	291925190	514038	45.63	612	612	539	767	413	590	567.91	0.00	0	21031	646	617	593	564	540	606	553	180	177	500	0	1	1	35989584	197	-1.35	7.38	12	1.43	-405.00	74.00	3450	20230927	-84.17	421	20240319	29.69	925	-40.97	20240819	421	29.69	20240319	3450	-84.17	20230927	421	29.69	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
15	20240927	111048	51	100.00	KOSDAQ		제약	N	N	N	N		N	571	-19	5	-3.22	158618598	272954	24.23	612	612	561	767	413	590	581.12	0.00	0	590	646	617	593	564	540	606	553	180	177	500	0	1	1	35989584	206	-1.41	7.72	12	0.76	-405.00	74.00	3450	20230927	-83.45	421	20240319	35.63	925	-38.27	20240819	421	35.63	20240319	3450	-83.45	20230927	421	35.63	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
16	20240927	101045	51	100.00	KOSDAQ		제약	N	N	N	N		N	596	6	2	1.02	41219020	68840	6.11	612	612	590	767	413	590	598.77	0.00	0	-14785	646	617	593	564	540	606	553	180	177	500	0	1	1	35989584	214	-1.47	8.05	12	0.19	-405.00	74.00	3450	20230927	-82.72	421	20240319	41.57	925	-35.57	20240819	421	41.57	20240319	3450	-82.72	20230927	421	41.57	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
17	20240927	091049	51	100.00	KOSDAQ		제약	N	N	N	N		N	595	5	2	0.85	8864731	14804	1.31	612	612	590	767	413	590	598.81	0.00	0	-6881	646	617	593	564	540	606	553	180	177	500	0	1	1	35989584	214	-1.47	8.04	12	0.04	-405.00	74.00	3450	20230927	-82.75	421	20240319	41.33	925	-35.68	20240819	421	41.33	20240319	3450	-82.75	20230927	421	41.33	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
18	20240926	161029	51	100.00	KOSDAQ		제약	N	N	N	N		N	590	-19	5	-3.12	662600287	1126496	231.98	610	622	569	791	427	609	588.20	0.00	0	30637	715	662	631	578	547	646	562	180	182	500	0	1	1	35989584	212	-1.46	7.97	12	3.13	-405.00	74.00	3450	20230927	-82.90	421	20240319	40.14	925	-36.22	20240819	421	40.14	20240319	3450	-82.90	20230927	421	40.14	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
19	20240926	151034	51	100.00	KOSDAQ		제약	N	N	N	N		N	583	-26	5	-4.27	622920096	1059015	218.08	610	622	569	791	427	609	588.21	0.00	0	36710	715	662	631	578	547	646	562	180	182	500	0	1	1	35989584	210	-1.44	7.88	12	2.94	-405.00	74.00	3450	20230927	-83.10	421	20240319	38.48	925	-36.97	20240819	421	38.48	20240319	3450	-83.10	20230927	421	38.48	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
20	20240926	141041	51	100.00	KOSDAQ		제약	N	N	N	N		N	588	-21	5	-3.45	533266935	904873	186.34	610	622	569	791	427	609	589.33	0.00	0	31075	715	662	631	578	547	646	562	180	182	500	0	1	1	35989584	212	-1.45	7.95	12	2.51	-405.00	74.00	3450	20230927	-82.96	421	20240319	39.67	925	-36.43	20240819	421	39.67	20240319	3450	-82.96	20230927	421	39.67	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
21	20240926	131039	51	100.00	KOSDAQ		제약	N	N	N	N		N	591	-18	5	-2.96	362781557	612205	126.07	610	622	576	791	427	609	592.58	0.00	0	47906	715	662	631	578	547	646	562	180	182	500	0	1	1	35989584	213	-1.46	7.99	12	1.70	-405.00	74.00	3450	20230927	-82.87	421	20240319	40.38	925	-36.11	20240819	421	40.38	20240319	3450	-82.87	20230927	421	40.38	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
22	20240926	121041	51	100.00	KOSDAQ		제약	N	N	N	N		N	603	-6	5	-0.99	322985070	545784	112.39	610	622	576	791	427	609	591.78	0.00	0	65721	715	662	631	578	547	646	562	180	182	500	0	1	1	35989584	217	-1.49	8.15	12	1.52	-405.00	74.00	3450	20230927	-82.52	421	20240319	43.23	925	-34.81	20240819	421	43.23	20240319	3450	-82.52	20230927	421	43.23	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
23	20240926	111040	51	100.00	KOSDAQ		제약	N	N	N	N		N	604	-5	5	-0.82	230144883	389159	80.14	610	622	576	791	427	609	591.39	0.00	0	47183	715	662	631	578	547	646	562	180	182	500	0	1	1	35989584	217	-1.49	8.16	12	1.08	-405.00	74.00	3450	20230927	-82.49	421	20240319	43.47	925	-34.70	20240819	421	43.47	20240319	3450	-82.49	20230927	421	43.47	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
24	20240926	101043	51	100.00	KOSDAQ		제약	N	N	N	N		N	595	-14	5	-2.30	187205205	317507	65.38	610	622	576	791	427	609	589.61	0.00	0	43844	715	662	631	578	547	646	562	180	182	500	0	1	1	35989584	214	-1.47	8.04	12	0.88	-405.00	74.00	3450	20230927	-82.75	421	20240319	41.33	925	-35.68	20240819	421	41.33	20240319	3450	-82.75	20230927	421	41.33	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
25	20240926	091039	51	100.00	KOSDAQ		제약	N	N	N	N		N	609	0	3	0.00	6590451	10764	2.22	610	622	609	791	427	609	612.27	0.00	0	3006	715	662	631	578	547	646	562	180	182	500	0	1	1	35989584	219	-1.50	8.23	12	0.03	-405.00	74.00	3450	20230927	-82.35	421	20240319	44.66	925	-34.16	20240819	421	44.66	20240319	3450	-82.35	20230927	421	44.66	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
26	20240925	161026	51	100.00	KOSDAQ		제약	N	N	N	N		N	609	-42	5	-6.45	304868210	485364	88.19	652	684	600	846	456	651	628.36	0.00	0	-59447	699	675	661	637	623	668	630	180	195	500	0	1	1	35989584	219	-1.50	8.23	12	1.35	-405.00	74.00	3450	20230927	-82.35	421	20240319	44.66	925	-34.16	20240819	421	44.66	20240319	3450	-82.35	20230927	421	44.66	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
27	20240925	151036	51	100.00	KOSDAQ		제약	N	N	N	N		N	618	-33	5	-5.07	295798525	470478	85.48	652	684	600	846	456	651	628.72	0.00	0	-53955	699	675	661	637	623	668	630	180	195	500	0	1	1	35989584	222	-1.53	8.35	12	1.31	-405.00	74.00	3450	20230927	-82.09	421	20240319	46.79	925	-33.19	20240819	421	46.79	20240319	3450	-82.09	20230927	421	46.79	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
28	20240925	141037	51	100.00	KOSDAQ		제약	N	N	N	N		N	617	-34	5	-5.22	239798628	378424	68.76	652	684	613	846	456	651	633.68	0.00	0	-41205	699	675	661	637	623	668	630	180	195	500	0	1	1	35989584	222	-1.52	8.34	12	1.05	-405.00	74.00	3450	20230927	-82.12	421	20240319	46.56	925	-33.30	20240819	421	46.56	20240319	3450	-82.12	20230927	421	46.56	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
29	20240925	131032	51	100.00	KOSDAQ		제약	N	N	N	N		N	622	-29	5	-4.45	189487479	296861	53.94	652	684	618	846	456	651	638.30	0.00	0	-30803	699	675	661	637	623	668	630	180	195	500	0	1	1	35989584	224	-1.54	8.41	12	0.82	-405.00	74.00	3450	20230927	-81.97	421	20240319	47.74	925	-32.76	20240819	421	47.74	20240319	3450	-81.97	20230927	421	47.74	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
30	20240925	121036	51	100.00	KOSDAQ		제약	N	N	N	N		N	624	-27	5	-4.15	172522590	269599	48.98	652	684	618	846	456	651	639.92	0.00	0	-8926	699	675	661	637	623	668	630	180	195	500	0	1	1	35989584	225	-1.54	8.43	12	0.75	-405.00	74.00	3450	20230927	-81.91	421	20240319	48.22	925	-32.54	20240819	421	48.22	20240319	3450	-81.91	20230927	421	48.22	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
31	20240925	111033	51	100.00	KOSDAQ		제약	N	N	N	N		N	643	-8	5	-1.23	97219437	149322	27.13	652	684	637	846	456	651	651.07	0.00	0	-1279	699	675	661	637	623	668	630	180	195	500	0	1	1	35989584	231	-1.59	8.69	12	0.41	-405.00	74.00	3450	20230927	-81.36	421	20240319	52.73	925	-30.49	20240819	421	52.73	20240319	3450	-81.36	20230927	421	52.73	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
32	20240925	101029	51	100.00	KOSDAQ		제약	N	N	N	N		N	654	3	2	0.46	46495657	70166	12.75	652	684	641	846	456	651	662.65	0.00	0	-10308	699	675	661	637	623	668	630	180	195	500	0	1	1	35989584	235	-1.61	8.84	12	0.19	-405.00	74.00	3450	20230927	-81.04	421	20240319	55.34	925	-29.30	20240819	421	55.34	20240319	3450	-81.04	20230927	421	55.34	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
33	20240925	091041	51	100.00	KOSDAQ		제약	N	N	N	N		N	660	9	2	1.38	23166917	34555	6.28	652	684	641	846	456	651	670.44	0.00	0	-7893	699	675	661	637	623	668	630	180	195	500	0	1	1	35989584	238	-1.63	8.92	12	0.10	-405.00	74.00	3450	20230927	-80.87	421	20240319	56.77	925	-28.65	20240819	421	56.77	20240319	3450	-80.87	20230927	421	56.77	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
34	20240924	161026	51	100.00	KOSDAQ		제약	N	N	N	N		N	651	-23	5	-3.41	364455629	549272	128.90	679	685	647	876	472	674	663.52	0.00	0	34228	758	716	687	645	616	701	630	180	202	500	0	1	1	35989584	234	-1.61	8.80	12	1.53	-405.00	74.00	3450	20230927	-81.13	421	20240319	54.63	925	-29.62	20240819	421	54.63	20240319	3450	-81.13	20230927	421	54.63	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
35	20240924	151029	51	100.00	KOSDAQ		제약	N	N	N	N		N	651	-23	5	-3.41	341397773	513835	120.58	679	685	650	876	472	674	664.41	0.00	0	36254	758	716	687	645	616	701	630	180	202	500	0	1	1	35989584	234	-1.61	8.80	12	1.43	-405.00	74.00	3450	20230927	-81.13	421	20240319	54.63	925	-29.62	20240819	421	54.63	20240319	3450	-81.13	20230927	421	54.63	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
36	20240924	141018	51	100.00	KOSDAQ		제약	N	N	N	N		N	665	-9	5	-1.34	242570735	363243	85.24	679	685	653	876	472	674	667.79	0.00	0	35821	758	716	687	645	616	701	630	180	202	500	0	1	1	35989584	239	-1.64	8.99	12	1.01	-405.00	74.00	3450	20230927	-80.72	421	20240319	57.96	925	-28.11	20240819	421	57.96	20240319	3450	-80.72	20230927	421	57.96	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
37	20240924	131028	51	100.00	KOSDAQ		제약	N	N	N	N		N	670	-4	5	-0.59	186311303	279734	65.64	679	682	653	876	472	674	666.03	0.00	0	34876	758	716	687	645	616	701	630	180	202	500	0	1	1	35989584	241	-1.65	9.05	12	0.78	-405.00	74.00	3450	20230927	-80.58	421	20240319	59.14	925	-27.57	20240819	421	59.14	20240319	3450	-80.58	20230927	421	59.14	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
38	20240924	121022	51	100.00	KOSDAQ		제약	N	N	N	N		N	676	2	2	0.30	178853462	268615	63.04	679	682	653	876	472	674	665.84	0.00	0	37357	758	716	687	645	616	701	630	180	202	500	0	1	1	35989584	243	-1.67	9.14	12	0.75	-405.00	74.00	3450	20230927	-80.41	421	20240319	60.57	925	-26.92	20240819	421	60.57	20240319	3450	-80.41	20230927	421	60.57	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
39	20240924	111030	51	100.00	KOSDAQ		제약	N	N	N	N		N	678	4	2	0.59	158680558	238721	56.02	679	682	653	876	472	674	664.71	0.00	0	38355	758	716	687	645	616	701	630	180	202	500	0	1	1	35989584	244	-1.67	9.16	12	0.66	-405.00	74.00	3450	20230927	-80.35	421	20240319	61.05	925	-26.70	20240819	421	61.05	20240319	3450	-80.35	20230927	421	61.05	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
40	20240924	101028	51	100.00	KOSDAQ		제약	N	N	N	N		N	671	-3	5	-0.45	83792280	126572	29.70	679	682	653	876	472	674	662.01	0.00	0	14155	758	716	687	645	616	701	630	180	202	500	0	1	1	35989584	241	-1.66	9.07	12	0.35	-405.00	74.00	3450	20230927	-80.55	421	20240319	59.38	925	-27.46	20240819	421	59.38	20240319	3450	-80.55	20230927	421	59.38	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
41	20240924	091031	51	100.00	KOSDAQ		제약	N	N	N	N		N	670	-4	5	-0.59	16371252	24283	5.70	679	682	666	876	472	674	674.19	0.00	0	472	758	716	687	645	616	701	630	180	202	500	0	1	1	35989584	241	-1.65	9.05	12	0.07	-405.00	74.00	3450	20230927	-80.58	421	20240319	59.14	925	-27.57	20240819	421	59.14	20240319	3450	-80.58	20230927	421	59.14	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
42	20240923	161023	51	100.00	KOSDAQ		제약	N	N	N	N		N	674	-18	5	-2.60	290187475	426006	57.91	700	729	658	899	485	692	681.18	0.00	0	-96014	760	725	708	673	656	717	665	180	207	500	0	1	1	35989584	243	-1.66	9.11	12	1.18	-405.00	74.00	3450	20230927	-80.46	421	20240319	60.10	925	-27.14	20240819	421	60.10	20240319	3450	-80.46	20230927	421	60.10	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
43	20240923	151026	51	100.00	KOSDAQ		제약	N	N	N	N		N	680	-12	5	-1.73	276061051	405124	55.07	700	729	658	899	485	692	681.42	0.00	0	-94594	760	725	708	673	656	717	665	180	207	500	0	1	1	35989584	245	-1.68	9.19	12	1.13	-405.00	74.00	3450	20230927	-80.29	421	20240319	61.52	925	-26.49	20240819	421	61.52	20240319	3450	-80.29	20230927	421	61.52	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
44	20240923	141032	51	100.00	KOSDAQ		제약	N	N	N	N		N	666	-26	5	-3.76	180360051	262135	35.63	700	729	660	899	485	692	688.04	0.00	0	-71860	760	725	708	673	656	717	665	180	207	500	0	1	1	35989584	240	-1.64	9.00	12	0.73	-405.00	74.00	3450	20230927	-80.70	421	20240319	58.19	925	-28.00	20240819	421	58.19	20240319	3450	-80.70	20230927	421	58.19	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
45	20240923	131028	51	100.00	KOSDAQ		제약	N	N	N	N		N	670	-22	5	-3.18	155551301	225002	30.58	700	729	660	899	485	692	691.33	0.00	0	-57687	760	725	708	673	656	717	665	180	207	500	0	1	1	35989584	241	-1.65	9.05	12	0.63	-405.00	74.00	3450	20230927	-80.58	421	20240319	59.14	925	-27.57	20240819	421	59.14	20240319	3450	-80.58	20230927	421	59.14	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
46	20240923	121029	51	100.00	KOSDAQ		제약	N	N	N	N		N	680	-12	5	-1.73	138933324	200531	27.26	700	729	660	899	485	692	692.83	0.00	0	-41900	760	725	708	673	656	717	665	180	207	500	0	1	1	35989584	245	-1.68	9.19	12	0.56	-405.00	74.00	3450	20230927	-80.29	421	20240319	61.52	925	-26.49	20240819	421	61.52	20240319	3450	-80.29	20230927	421	61.52	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
47	20240923	111028	51	100.00	KOSDAQ		제약	N	N	N	N		N	660	-32	5	-4.62	118329799	169768	23.08	700	729	660	899	485	692	697.01	0.00	0	-38677	760	725	708	673	656	717	665	180	207	500	0	1	1	35989584	238	-1.63	8.92	12	0.47	-405.00	74.00	3450	20230927	-80.87	421	20240319	56.77	925	-28.65	20240819	421	56.77	20240319	3450	-80.87	20230927	421	56.77	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
48	20240923	101026	51	100.00	KOSDAQ		제약	N	N	N	N		N	700	8	2	1.16	59527724	84379	11.47	700	729	700	899	485	692	705.48	0.00	0	-41309	760	725	708	673	656	717	665	180	207	500	0	1	1	35989584	252	-1.73	9.46	12	0.23	-405.00	74.00	3450	20230927	-79.71	421	20240319	66.27	925	-24.32	20240819	421	66.27	20240319	3450	-79.71	20230927	421	66.27	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
49	20240923	091027	51	100.00	KOSDAQ		제약	N	N	N	N		N	703	11	2	1.59	16855311	23731	3.23	700	729	700	899	485	692	710.27	0.00	0	-12217	760	725	708	673	656	717	665	180	207	500	0	1	1	35989584	253	-1.74	9.50	12	0.07	-405.00	74.00	3450	20230927	-79.62	421	20240319	66.98	925	-24.00	20240819	421	66.98	20240319	3450	-79.62	20230927	421	66.98	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
50	20240913	160936	51	100.00	KOSDAQ		제약	N	N	N	N		N	631	-11	5	-1.71	226520226	348571	63.25	642	675	631	834	450	642	649.85	0.00	0	-20992	734	688	664	618	594	676	606	180	192	500	0	1	1	35989584	227	-1.56	8.53	12	0.97	-405.00	74.00	3450	20230927	-81.71	421	20240319	49.88	925	-31.78	20240819	421	49.88	20240319	3450	-81.71	20230927	421	49.88	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
51	20240913	150944	51	100.00	KOSDAQ		제약	N	N	N	N		N	640	-2	5	-0.31	196184342	300794	54.58	642	675	638	834	450	642	652.22	0.00	0	-28682	734	688	664	618	594	676	606	180	192	500	0	1	1	35989584	230	-1.58	8.65	12	0.84	-405.00	74.00	3450	20230927	-81.45	421	20240319	52.02	925	-30.81	20240819	421	52.02	20240319	3450	-81.45	20230927	421	52.02	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
52	20240913	140947	51	100.00	KOSDAQ		제약	N	N	N	N		N	649	7	2	1.09	175986724	269401	48.89	642	675	638	834	450	642	653.25	0.00	0	-35481	734	688	664	618	594	676	606	180	192	500	0	1	1	35989584	234	-1.60	8.77	12	0.75	-405.00	74.00	3450	20230927	-81.19	421	20240319	54.16	925	-29.84	20240819	421	54.16	20240319	3450	-81.19	20230927	421	54.16	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
53	20240913	130940	51	100.00	KOSDAQ		제약	N	N	N	N		N	660	18	2	2.80	150206451	229396	41.63	642	675	638	834	450	642	654.79	0.00	0	-34199	734	688	664	618	594	676	606	180	192	500	0	1	1	35989584	238	-1.63	8.92	12	0.64	-405.00	74.00	3450	20230927	-80.87	421	20240319	56.77	925	-28.65	20240819	421	56.77	20240319	3450	-80.87	20230927	421	56.77	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
54	20240913	120941	51	100.00	KOSDAQ		제약	N	N	N	N		N	649	7	2	1.09	132997847	203233	36.88	642	675	638	834	450	642	654.41	0.00	0	-28502	734	688	664	618	594	676	606	180	192	500	0	1	1	35989584	234	-1.60	8.77	12	0.56	-405.00	74.00	3450	20230927	-81.19	421	20240319	54.16	925	-29.84	20240819	421	54.16	20240319	3450	-81.19	20230927	421	54.16	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
55	20240913	110943	51	100.00	KOSDAQ		제약	N	N	N	N		N	652	10	2	1.56	128695839	196616	35.68	642	675	638	834	450	642	654.55	0.00	0	-27999	734	688	664	618	594	676	606	180	192	500	0	1	1	35989584	235	-1.61	8.81	12	0.55	-405.00	74.00	3450	20230927	-81.10	421	20240319	54.87	925	-29.51	20240819	421	54.87	20240319	3450	-81.10	20230927	421	54.87	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
56	20240913	100946	51	100.00	KOSDAQ		제약	N	N	N	N		N	648	6	2	0.93	113393995	172901	31.38	642	675	638	834	450	642	655.83	0.00	0	-28533	734	688	664	618	594	676	606	180	192	500	0	1	1	35989584	233	-1.60	8.76	12	0.48	-405.00	74.00	3450	20230927	-81.22	421	20240319	53.92	925	-29.95	20240819	421	53.92	20240319	3450	-81.22	20230927	421	53.92	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
57	20240913	090949	51	100.00	KOSDAQ		제약	N	N	N	N		N	667	25	2	3.89	38876558	59010	10.71	642	670	641	834	450	642	658.81	0.00	0	-1210	734	688	664	618	594	676	606	180	192	500	0	1	1	35989584	240	-1.65	9.01	12	0.16	-405.00	74.00	3450	20230927	-80.67	421	20240319	58.43	925	-27.89	20240819	421	58.43	20240319	3450	-80.67	20230927	421	58.43	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
58	20240912	160926	51	100.00	KOSDAQ		제약	N	N	N	N		N	642	-49	5	-7.09	362905931	543499	46.09	690	710	640	898	484	691	667.73	0.00	0	-30989	750	720	687	657	624	704	641	180	207	500	0	1	1	35989584	231	-1.59	8.68	12	1.51	-405.00	74.00	3450	20230927	-81.39	421	20240319	52.49	925	-30.59	20240819	421	52.49	20240319	3450	-81.39	20230927	421	52.49	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
59	20240912	150941	51	100.00	KOSDAQ		제약	N	N	N	N		N	660	-31	5	-4.49	270040371	400759	33.99	690	710	645	898	484	691	673.82	0.00	0	-8835	750	720	687	657	624	704	641	180	207	500	0	1	1	35989584	238	-1.63	8.92	12	1.11	-405.00	74.00	3450	20230927	-80.87	421	20240319	56.77	925	-28.65	20240819	421	56.77	20240319	3450	-80.87	20230927	421	56.77	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
60	20240912	140944	51	100.00	KOSDAQ		제약	N	N	N	N		N	674	-17	5	-2.46	222502785	329119	27.91	690	710	645	898	484	691	676.06	0.00	0	-2299	750	720	687	657	624	704	641	180	207	500	0	1	1	35989584	243	-1.66	9.11	12	0.91	-405.00	74.00	3450	20230927	-80.46	421	20240319	60.10	925	-27.14	20240819	421	60.10	20240319	3450	-80.46	20230927	421	60.10	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
61	20240912	130937	51	100.00	KOSDAQ		제약	N	N	N	N		N	677	-14	5	-2.03	213642376	315913	26.79	690	710	645	898	484	691	676.27	0.00	0	-2816	750	720	687	657	624	704	641	180	207	500	0	1	1	35989584	244	-1.67	9.15	12	0.88	-405.00	74.00	3450	20230927	-80.38	421	20240319	60.81	925	-26.81	20240819	421	60.81	20240319	3450	-80.38	20230927	421	60.81	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
62	20240912	120935	51	100.00	KOSDAQ		제약	N	N	N	N		N	680	-11	5	-1.59	164154417	242052	20.53	690	710	645	898	484	691	678.18	0.00	0	3657	750	720	687	657	624	704	641	180	207	500	0	1	1	35989584	245	-1.68	9.19	12	0.67	-405.00	74.00	3450	20230927	-80.29	421	20240319	61.52	925	-26.49	20240819	421	61.52	20240319	3450	-80.29	20230927	421	61.52	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
63	20240912	110934	51	100.00	KOSDAQ		제약	N	N	N	N		N	688	-3	5	-0.43	137913826	203439	17.25	690	710	645	898	484	691	677.91	0.00	0	1819	750	720	687	657	624	704	641	180	207	500	0	1	1	35989584	248	-1.70	9.30	12	0.57	-405.00	74.00	3450	20230927	-80.06	421	20240319	63.42	925	-25.62	20240819	421	63.42	20240319	3450	-80.06	20230927	421	63.42	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
64	20240912	100937	51	100.00	KOSDAQ		제약	N	N	N	N		N	690	-1	5	-0.14	94798065	141491	12.00	690	690	645	898	484	691	669.99	0.00	0	19683	750	720	687	657	624	704	641	180	207	500	0	1	1	35989584	248	-1.70	9.32	12	0.39	-405.00	74.00	3450	20230927	-80.00	421	20240319	63.90	925	-25.41	20240819	421	63.90	20240319	3450	-80.00	20230927	421	63.90	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
65	20240912	090936	51	100.00	KOSDAQ		제약	N	N	N	N		N	666	-25	5	-3.62	17406687	26065	2.21	690	690	645	898	484	691	667.82	0.00	0	-871	750	720	687	657	624	704	641	180	207	500	0	1	1	35989584	240	-1.64	9.00	12	0.07	-405.00	74.00	3450	20230927	-80.70	421	20240319	58.19	925	-28.00	20240819	421	58.19	20240319	3450	-80.70	20230927	421	58.19	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
66	20240911	160916	51	100.00	KOSDAQ		제약	N	N	N	N		N	691	-25	5	-3.49	798285259	1174114	30.96	717	717	654	930	502	716	679.90	0.00	0	87184	980	847	741	608	502	795	556	180	214	500	0	1	1	35989584	249	-1.71	9.34	12	3.26	-405.00	74.00	3450	20230927	-79.97	421	20240319	64.13	925	-25.30	20240819	421	64.13	20240319	3450	-79.97	20230927	421	64.13	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
67	20240911	150922	51	100.00	KOSDAQ		제약	N	N	N	N		N	671	-45	5	-6.28	688771004	1010748	26.65	717	717	660	930	502	716	681.45	0.00	0	101461	980	847	741	608	502	795	556	180	214	500	0	1	1	35989584	241	-1.66	9.07	12	2.81	-405.00	74.00	3450	20230927	-80.55	421	20240319	59.38	925	-27.46	20240819	421	59.38	20240319	3450	-80.55	20230927	421	59.38	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
68	20240911	140925	51	100.00	KOSDAQ		제약	N	N	N	N		N	697	-19	5	-2.65	586227833	859472	22.66	717	717	660	930	502	716	682.08	0.00	0	103653	980	847	741	608	502	795	556	180	214	500	0	1	1	35989584	251	-1.72	9.42	12	2.39	-405.00	74.00	3450	20230927	-79.80	421	20240319	65.56	925	-24.65	20240819	421	65.56	20240319	3450	-79.80	20230927	421	65.56	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
69	20240911	130920	51	100.00	KOSDAQ		제약	N	N	N	N		N	688	-28	5	-3.91	544569473	799331	21.08	717	717	660	930	502	716	681.28	0.00	0	90569	980	847	741	608	502	795	556	180	214	500	0	1	1	35989584	248	-1.70	9.30	12	2.22	-405.00	74.00	3450	20230927	-80.06	421	20240319	63.42	925	-25.62	20240819	421	63.42	20240319	3450	-80.06	20230927	421	63.42	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
70	20240911	120924	51	100.00	KOSDAQ		제약	N	N	N	N		N	682	-34	5	-4.75	510669321	749622	19.77	717	717	660	930	502	716	681.24	0.00	0	85836	980	847	741	608	502	795	556	180	214	500	0	1	1	35989584	245	-1.68	9.22	12	2.08	-405.00	74.00	3450	20230927	-80.23	421	20240319	62.00	925	-26.27	20240819	421	62.00	20240319	3450	-80.23	20230927	421	62.00	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
71	20240911	110915	51	100.00	KOSDAQ		제약	N	N	N	N		N	677	-39	5	-5.45	428124165	627574	16.55	717	717	660	930	502	716	682.19	0.00	0	65817	980	847	741	608	502	795	556	180	214	500	0	1	1	35989584	244	-1.67	9.15	12	1.74	-405.00	74.00	3450	20230927	-80.38	421	20240319	60.81	925	-26.81	20240819	421	60.81	20240319	3450	-80.38	20230927	421	60.81	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
72	20240911	100912	51	100.00	KOSDAQ		제약	N	N	N	N		N	689	-27	5	-3.77	233919176	338583	8.93	717	717	660	930	502	716	690.88	0.00	0	-696	980	847	741	608	502	795	556	180	214	500	0	1	1	35989584	248	-1.70	9.31	12	0.94	-405.00	74.00	3450	20230927	-80.03	421	20240319	63.66	925	-25.51	20240819	421	63.66	20240319	3450	-80.03	20230927	421	63.66	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
73	20240911	090928	51	100.00	KOSDAQ		제약	N	N	N	N		N	685	-31	5	-4.33	48810954	70546	1.86	717	717	660	930	502	716	691.90	0.00	0	9513	980	847	741	608	502	795	556	180	214	500	0	1	1	35989584	247	-1.69	9.26	12	0.20	-405.00	74.00	3450	20230927	-80.14	421	20240319	62.71	925	-25.95	20240819	421	62.71	20240319	3450	-80.14	20230927	421	62.71	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
74	20240910	160915	51	100.00	KOSDAQ		제약	N	N	N	N		N	716	-164	5	-18.64	2813551495	3779887	175.09	861	874	635	1144	616	880	742.76	0.00	0	-222522	954	916	857	819	760	936	839	180	264	500	0	1	1	35989584	258	-1.77	9.68	12	10.50	-405.00	74.00	3450	20230927	-79.25	421	20240319	70.07	925	-22.59	20240819	421	70.07	20240319	3450	-79.25	20230927	421	70.07	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	01	N
75	20240910	150925	51	100.00	KOSDAQ		제약	N	N	N	N		N	720	-160	5	-18.18	2751783028	3693208	171.08	861	874	635	1144	616	880	743.48	0.00	0	-199508	954	916	857	819	760	936	839	180	264	500	0	1	1	35989584	259	-1.78	9.73	12	10.26	-405.00	74.00	3450	20230927	-79.13	421	20240319	71.02	925	-22.16	20240819	421	71.02	20240319	3450	-79.13	20230927	421	71.02	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	01	N
76	20240910	140917	51	100.00	KOSDAQ		제약	N	N	N	N		N	659	-221	5	-25.11	2489444169	3297631	152.75	861	874	653	1144	616	880	753.24	0.00	0	-222224	954	916	857	819	760	936	839	180	264	500	0	1	1	35989584	237	-1.63	8.91	12	9.16	-405.00	74.00	3450	20230927	-80.90	421	20240319	56.53	925	-28.76	20240819	421	56.53	20240319	3450	-80.90	20230927	421	56.53	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	01	N
77	20240910	130917	51	100.00	KOSDAQ		제약	N	N	N	N		N	705	-175	5	-19.89	2085518528	2707676	125.42	861	874	697	1144	616	880	768.42	0.00	0	-177834	954	916	857	819	760	936	839	180	264	500	0	1	1	35989584	254	-1.74	9.53	12	7.52	-405.00	74.00	3450	20230927	-79.57	421	20240319	67.46	925	-23.78	20240819	421	67.46	20240319	3450	-79.57	20230927	421	67.46	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	01	N
78	20240910	120918	51	100.00	KOSDAQ		제약	N	N	N	N		N	764	-116	5	-13.18	1735423447	2227717	103.19	861	874	714	1144	616	880	776.99	0.00	0	-153985	954	916	857	819	760	936	839	180	264	500	0	1	1	35989584	275	-1.89	10.32	12	6.19	-405.00	74.00	3450	20230927	-77.86	421	20240319	81.47	925	-17.41	20240819	421	81.47	20240319	3450	-77.86	20230927	421	81.47	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	01	N
79	20240910	110916	51	100.00	KOSDAQ		제약	N	N	N	N		N	757	-123	5	-13.98	1556909795	1993624	92.35	861	874	714	1144	616	880	778.72	0.00	0	-105658	954	916	857	819	760	936	839	180	264	500	0	1	1	35989584	272	-1.87	10.23	12	5.54	-405.00	74.00	3450	20230927	-78.06	421	20240319	79.81	925	-18.16	20240819	421	79.81	20240319	3450	-78.06	20230927	421	79.81	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	01	N
80	20240910	100920	51	100.00	KOSDAQ		제약	N	N	N	N		N	779	-101	5	-11.48	1218187880	1539471	71.31	861	874	714	1144	616	880	788.71	0.00	0	-132599	954	916	857	819	760	936	839	180	264	500	0	1	1	35989584	280	-1.92	10.53	12	4.28	-405.00	74.00	3450	20230927	-77.42	421	20240319	85.04	925	-15.78	20240819	421	85.04	20240319	3450	-77.42	20230927	421	85.04	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	01	N
81	20240910	090916	51	100.00	KOSDAQ		제약	N	N	N	N		N	835	-45	5	-5.11	266346895	311222	14.42	861	874	829	1144	616	880	851.86	0.00	0	-41892	954	916	857	819	760	936	839	180	264	500	0	1	1	35989584	301	-2.06	11.28	12	0.86	-405.00	74.00	3450	20230927	-75.80	421	20240319	98.34	925	-9.73	20240819	421	98.34	20240319	3450	-75.80	20230927	421	98.34	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	01	N
82	20240909	160859	51	100.00	KOSDAQ		제약	N	N	N	N		N	880	64	2	7.84	1827044181	2106224	70.02	814	895	798	1060	572	816	867.45	0.00	0	-18858	933	874	797	738	661	904	768	180	244	500	0	1	1	35989584	317	-2.17	11.89	12	5.85	-405.00	74.00	3450	20230927	-74.49	421	20240319	109.03	925	-4.86	20240819	421	109.03	20240319	3450	-74.49	20230927	421	109.03	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
83	20240909	150908	51	100.00	KOSDAQ		제약	N	N	N	N		N	879	63	2	7.72	1683509314	1943924	64.63	814	895	798	1060	572	816	866.05	0.00	0	-17764	933	874	797	738	661	904	768	180	244	500	0	1	1	35989584	316	-2.17	11.88	12	5.40	-405.00	74.00	3450	20230927	-74.52	421	20240319	108.79	925	-4.97	20240819	421	108.79	20240319	3450	-74.52	20230927	421	108.79	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
84	20240909	140910	51	100.00	KOSDAQ		제약	N	N	N	N		N	884	68	2	8.33	1522846282	1759786	58.51	814	895	798	1060	572	816	865.38	0.00	0	-5239	933	874	797	738	661	904	768	180	244	500	0	1	1	35989584	318	-2.18	11.95	12	4.89	-405.00	74.00	3450	20230927	-74.38	421	20240319	109.98	925	-4.43	20240819	421	109.98	20240319	3450	-74.38	20230927	421	109.98	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
85	20240909	130905	51	100.00	KOSDAQ		제약	N	N	N	N		N	865	49	2	6.00	1424541536	1647723	54.78	814	895	798	1060	572	816	864.57	0.00	0	2455	933	874	797	738	661	904	768	180	244	500	0	1	1	35989584	311	-2.14	11.69	12	4.58	-405.00	74.00	3450	20230927	-74.93	421	20240319	105.46	925	-6.49	20240819	421	105.46	20240319	3450	-74.93	20230927	421	105.46	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
86	20240909	120903	51	100.00	KOSDAQ		제약	N	N	N	N		N	872	56	2	6.86	1185416992	1375825	45.74	814	895	798	1060	572	816	861.63	0.00	0	-9919	933	874	797	738	661	904	768	180	244	500	0	1	1	35989584	314	-2.15	11.78	12	3.82	-405.00	74.00	3450	20230927	-74.72	421	20240319	107.13	925	-5.73	20240819	421	107.13	20240319	3450	-74.72	20230927	421	107.13	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
87	20240909	110904	51	100.00	KOSDAQ		제약	N	N	N	N		N	848	32	2	3.92	1061294184	1232506	40.98	814	895	798	1060	572	816	861.11	0.00	0	-9456	933	874	797	738	661	904	768	180	244	500	0	1	1	35989584	305	-2.09	11.46	12	3.42	-405.00	74.00	3450	20230927	-75.42	421	20240319	101.43	925	-8.32	20240819	421	101.43	20240319	3450	-75.42	20230927	421	101.43	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
88	20240909	100907	51	100.00	KOSDAQ		제약	N	N	N	N		N	871	55	2	6.74	881054877	1019747	33.90	814	895	798	1060	572	816	864.02	0.00	0	30216	933	874	797	738	661	904	768	180	244	500	0	1	1	35989584	313	-2.15	11.77	12	2.83	-405.00	74.00	3450	20230927	-74.75	421	20240319	106.89	925	-5.84	20240819	421	106.89	20240319	3450	-74.75	20230927	421	106.89	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
89	20240909	090901	51	100.00	KOSDAQ		제약	N	N	N	N		N	845	29	2	3.55	137279434	168210	5.59	814	845	798	1060	572	816	816.12	0.00	0	20723	933	874	797	738	661	904	768	180	244	500	0	1	1	35989584	304	-2.09	11.42	12	0.47	-405.00	74.00	3450	20230927	-75.51	421	20240319	100.71	925	-8.65	20240819	421	100.71	20240319	3450	-75.51	20230927	421	100.71	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
90	20240906	160848	51	100.00	KOSDAQ		제약	N	N	N	N		N	816	26	2	3.29	2410843750	2996064	129.71	777	856	720	1027	553	790	804.67	0.00	0	-155782	895	842	784	731	673	869	758	180	237	500	0	1	1	35989584	294	-2.01	11.03	12	8.32	-405.00	74.00	3450	20230927	-76.35	421	20240319	93.82	925	-11.78	20240819	421	93.82	20240319	3450	-76.35	20230927	421	93.82	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
91	20240906	150903	51	100.00	KOSDAQ		제약	N	N	N	N		N	797	7	2	0.89	2302922994	2863027	123.95	777	856	720	1027	553	790	804.37	0.00	0	-146585	895	842	784	731	673	869	758	180	237	500	0	1	1	35989584	287	-1.97	10.77	12	7.96	-405.00	74.00	3450	20230927	-76.90	421	20240319	89.31	925	-13.84	20240819	421	89.31	20240319	3450	-76.90	20230927	421	89.31	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
92	20240906	140912	51	100.00	KOSDAQ		제약	N	N	N	N		N	814	24	2	3.04	2093654585	2604791	112.77	777	856	720	1027	553	790	803.77	0.00	0	-154485	895	842	784	731	673	869	758	180	237	500	0	1	1	35989584	293	-2.01	11.00	12	7.24	-405.00	74.00	3450	20230927	-76.41	421	20240319	93.35	925	-12.00	20240819	421	93.35	20240319	3450	-76.41	20230927	421	93.35	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
93	20240906	130903	51	100.00	KOSDAQ		제약	N	N	N	N		N	804	14	2	1.77	1920473748	2389290	103.44	777	856	720	1027	553	790	803.78	0.00	0	-160874	895	842	784	731	673	869	758	180	237	500	0	1	1	35989584	289	-1.99	10.86	12	6.64	-405.00	74.00	3450	20230927	-76.70	421	20240319	90.97	925	-13.08	20240819	421	90.97	20240319	3450	-76.70	20230927	421	90.97	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
94	20240906	120904	51	100.00	KOSDAQ		제약	N	N	N	N		N	854	64	2	8.10	1302826197	1647684	71.33	777	854	720	1027	553	790	790.70	0.00	0	-60016	895	842	784	731	673	869	758	180	237	500	0	1	1	35989584	307	-2.11	11.54	12	4.58	-405.00	74.00	3450	20230927	-75.25	421	20240319	102.85	925	-7.68	20240819	421	102.85	20240319	3450	-75.25	20230927	421	102.85	20240319	0.00	N	244460	500	179 억		0	Y	N	0	N	00	N
95	20240906	110906	51	100.00	KOSDAQ		제약	N	N	N	N		N	794	4	2	0.51	830145893	1072551	46.43	777	817	720	1027	553	790	773.99	0.00	0	-89831	895	842	784	731	673	869	758	180	237	500	0	1	1	35989584	286	-1.96	10.73	12	2.98	-405.00	74.00	3450	20230927	-76.99	421	20240319	88.60	925	-14.16	20240819	421	88.60	20240319	3450	-76.99	20230927	421	88.60	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
96	20240906	100901	51	100.00	KOSDAQ		제약	N	N	N	N		N	797	7	2	0.89	710860615	923628	39.99	777	817	720	1027	553	790	769.64	0.00	0	-119292	895	842	784	731	673	869	758	180	237	500	0	1	1	35989584	287	-1.97	10.77	12	2.57	-405.00	74.00	3450	20230927	-76.90	421	20240319	89.31	925	-13.84	20240819	421	89.31	20240319	3450	-76.90	20230927	421	89.31	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
97	20240906	090902	51	100.00	KOSDAQ		제약	N	N	N	N		N	768	-22	5	-2.78	58705747	75844	3.28	777	782	768	1027	553	790	774.03	0.00	0	14093	895	842	784	731	673	869	758	180	237	500	0	1	1	35989584	276	-1.90	10.38	12	0.21	-405.00	74.00	3450	20230927	-77.74	421	20240319	82.42	925	-16.97	20240819	421	82.42	20240319	3450	-77.74	20230927	421	82.42	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
98	20240905	160848	51	100.00	KOSDAQ		제약	N	N	N	N		N	790	81	2	11.42	1820825242	2302113	655.75	759	837	726	921	497	709	790.94	0.00	0	184678	765	736	716	687	667	727	678	180	212	500	0	1	1	35989584	284	-1.95	10.68	12	6.40	-405.00	74.00	3450	20230927	-77.10	421	20240319	87.65	925	-14.59	20240819	421	87.65	20240319	3450	-77.10	20230927	421	87.65	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
99	20240905	150904	51	100.00	KOSDAQ		제약	N	N	N	N		N	808	99	2	13.96	1763647160	2229956	635.19	759	837	726	921	497	709	790.89	0.00	0	175047	765	736	716	687	667	727	678	180	212	500	0	1	1	35989584	291	-2.00	10.92	12	6.20	-405.00	74.00	3450	20230927	-76.58	421	20240319	91.92	925	-12.65	20240819	421	91.92	20240319	3450	-76.58	20230927	421	91.92	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
100	20240905	140858	51	100.00	KOSDAQ		제약	N	N	N	N		N	805	96	2	13.54	1589659306	2010452	572.67	759	837	726	921	497	709	790.70	0.00	0	142936	765	736	716	687	667	727	678	180	212	500	0	1	1	35989584	290	-1.99	10.88	12	5.59	-405.00	74.00	3450	20230927	-76.67	421	20240319	91.21	925	-12.97	20240819	421	91.21	20240319	3450	-76.67	20230927	421	91.21	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
101	20240905	130859	51	100.00	KOSDAQ		제약	N	N	N	N		N	796	87	2	12.27	1400064385	1776705	506.09	759	837	726	921	497	709	788.01	0.00	0	148271	765	736	716	687	667	727	678	180	212	500	0	1	1	35989584	286	-1.97	10.76	12	4.94	-405.00	74.00	3450	20230927	-76.93	421	20240319	89.07	925	-13.95	20240819	421	89.07	20240319	3450	-76.93	20230927	421	89.07	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
102	20240905	120858	51	100.00	KOSDAQ		제약	N	N	N	N		N	784	75	2	10.58	1308931247	1662019	473.42	759	837	726	921	497	709	787.55	0.00	0	138956	765	736	716	687	667	727	678	180	212	500	0	1	1	35989584	282	-1.94	10.59	12	4.62	-405.00	74.00	3450	20230927	-77.28	421	20240319	86.22	925	-15.24	20240819	421	86.22	20240319	3450	-77.28	20230927	421	86.22	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
103	20240905	110856	51	100.00	KOSDAQ		제약	N	N	N	N		N	804	95	2	13.40	1145382949	1454781	414.39	759	837	726	921	497	709	787.32	0.00	0	95517	765	736	716	687	667	727	678	180	212	500	0	1	1	35989584	289	-1.99	10.86	12	4.04	-405.00	74.00	3450	20230927	-76.70	421	20240319	90.97	925	-13.08	20240819	421	90.97	20240319	3450	-76.70	20230927	421	90.97	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
104	20240905	100855	51	100.00	KOSDAQ		제약	N	N	N	N		N	797	88	2	12.41	671764537	871906	248.36	759	834	726	921	497	709	770.46	0.00	0	29587	765	736	716	687	667	727	678	180	212	500	0	1	1	35989584	287	-1.97	10.77	12	2.42	-405.00	74.00	3450	20230927	-76.90	421	20240319	89.31	925	-13.84	20240819	421	89.31	20240319	3450	-76.90	20230927	421	89.31	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
105	20240905	090902	51	100.00	KOSDAQ		제약	N	N	N	N		N	729	20	2	2.82	67331301	91577	26.09	759	759	726	921	497	709	735.24	0.00	0	-46394	765	736	716	687	667	727	678	180	212	500	0	1	1	35989584	262	-1.80	9.85	12	0.25	-405.00	74.00	3450	20230927	-78.87	421	20240319	73.16	925	-21.19	20240819	421	73.16	20240319	3450	-78.87	20230927	421	73.16	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
106	20240904	160839	51	100.00	KOSDAQ		제약	N	N	N	N		N	709	-15	5	-2.07	247678844	350814	141.64	724	745	696	941	507	724	706.01	0.00	0	-86190	764	743	719	698	674	754	709	180	217	500	0	1	1	35989584	255	-1.75	9.58	12	0.97	-405.00	74.00	3450	20230927	-79.45	421	20240319	68.41	925	-23.35	20240819	421	68.41	20240319	3450	-79.45	20230927	421	68.41	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
107	20240904	150846	51	100.00	KOSDAQ		제약	N	N	N	N		N	705	-19	5	-2.62	243645338	345099	139.33	724	745	696	941	507	724	706.02	0.00	0	-84198	764	743	719	698	674	754	709	180	217	500	0	1	1	35989584	254	-1.74	9.53	12	0.96	-405.00	74.00	3450	20230927	-79.57	421	20240319	67.46	925	-23.78	20240819	421	67.46	20240319	3450	-79.57	20230927	421	67.46	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
108	20240904	140851	51	100.00	KOSDAQ		제약	N	N	N	N		N	709	-15	5	-2.07	207261264	293975	118.69	724	745	696	941	507	724	705.03	0.00	0	-81790	764	743	719	698	674	754	709	180	217	500	0	1	1	35989584	255	-1.75	9.58	12	0.82	-405.00	74.00	3450	20230927	-79.45	421	20240319	68.41	925	-23.35	20240819	421	68.41	20240319	3450	-79.45	20230927	421	68.41	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
109	20240904	130848	51	100.00	KOSDAQ		제약	N	N	N	N		N	698	-26	5	-3.59	164743815	233458	94.26	724	745	696	941	507	724	705.67	0.00	0	-77962	764	743	719	698	674	754	709	180	217	500	0	1	1	35989584	251	-1.72	9.43	12	0.65	-405.00	74.00	3450	20230927	-79.77	421	20240319	65.80	925	-24.54	20240819	421	65.80	20240319	3450	-79.77	20230927	421	65.80	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
110	20240904	120845	51	100.00	KOSDAQ		제약	N	N	N	N		N	705	-19	5	-2.62	122108207	172451	69.62	724	745	699	941	507	724	708.07	0.00	0	-58897	764	743	719	698	674	754	709	180	217	500	0	1	1	35989584	254	-1.74	9.53	12	0.48	-405.00	74.00	3450	20230927	-79.57	421	20240319	67.46	925	-23.78	20240819	421	67.46	20240319	3450	-79.57	20230927	421	67.46	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
111	20240904	110842	51	100.00	KOSDAQ		제약	N	N	N	N		N	702	-22	5	-3.04	91019592	128121	51.73	724	745	702	941	507	724	710.42	0.00	0	-38212	764	743	719	698	674	754	709	180	217	500	0	1	1	35989584	253	-1.73	9.49	12	0.36	-405.00	74.00	3450	20230927	-79.65	421	20240319	66.75	925	-24.11	20240819	421	66.75	20240319	3450	-79.65	20230927	421	66.75	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
112	20240904	100845	51	100.00	KOSDAQ		제약	N	N	N	N		N	706	-18	5	-2.49	57883006	81145	32.76	724	745	705	941	507	724	713.33	0.00	0	-22397	764	743	719	698	674	754	709	180	217	500	0	1	1	35989584	254	-1.74	9.54	12	0.23	-405.00	74.00	3450	20230927	-79.54	421	20240319	67.70	925	-23.68	20240819	421	67.70	20240319	3450	-79.54	20230927	421	67.70	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
113	20240904	090849	51	100.00	KOSDAQ		제약	N	N	N	N		N	709	-15	5	-2.07	7883057	11152	4.50	724	724	705	941	507	724	706.87	0.00	0	341	764	743	719	698	674	754	709	180	217	500	0	1	1	35989584	255	-1.75	9.58	12	0.03	-405.00	74.00	3450	20230927	-79.45	421	20240319	68.41	925	-23.35	20240819	421	68.41	20240319	3450	-79.45	20230927	421	68.41	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
114	20240903	160833	51	100.00	KOSDAQ		제약	N	N	N	N		N	724	12	2	1.69	176408733	246586	91.08	712	740	695	925	499	712	715.39	0.00	0	-11870	752	732	711	691	670	742	701	180	213	500	0	1	1	35989584	261	-1.79	9.78	12	0.69	-405.00	74.00	3450	20230927	-79.01	421	20240319	71.97	925	-21.73	20240819	421	71.97	20240319	3450	-79.01	20230927	421	71.97	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
115	20240903	150841	51	100.00	KOSDAQ		제약	N	N	N	N		N	722	10	2	1.40	171073662	239205	88.36	712	740	695	925	499	712	715.18	0.00	0	-5536	752	732	711	691	670	742	701	180	213	500	0	1	1	35989584	260	-1.78	9.76	12	0.66	-405.00	74.00	3450	20230927	-79.07	421	20240319	71.50	925	-21.95	20240819	421	71.50	20240319	3450	-79.07	20230927	421	71.50	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
116	20240903	140842	51	100.00	KOSDAQ		제약	N	N	N	N		N	720	8	2	1.12	147530121	206508	76.28	712	740	695	925	499	712	714.40	0.00	0	-22021	752	732	711	691	670	742	701	180	213	500	0	1	1	35989584	259	-1.78	9.73	12	0.57	-405.00	74.00	3450	20230927	-79.13	421	20240319	71.02	925	-22.16	20240819	421	71.02	20240319	3450	-79.13	20230927	421	71.02	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
117	20240903	130842	51	100.00	KOSDAQ		제약	N	N	N	N		N	718	6	2	0.84	134851438	188865	69.76	712	740	695	925	499	712	714.01	0.00	0	-23866	752	732	711	691	670	742	701	180	213	500	0	1	1	35989584	258	-1.77	9.70	12	0.52	-405.00	74.00	3450	20230927	-79.19	421	20240319	70.55	925	-22.38	20240819	421	70.55	20240319	3450	-79.19	20230927	421	70.55	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
118	20240903	120830	51	100.00	KOSDAQ		제약	N	N	N	N		N	718	6	2	0.84	115358397	162154	59.90	712	724	695	925	499	712	711.41	0.00	0	-14502	752	732	711	691	670	742	701	180	213	500	0	1	1	35989584	258	-1.77	9.70	12	0.45	-405.00	74.00	3450	20230927	-79.19	421	20240319	70.55	925	-22.38	20240819	421	70.55	20240319	3450	-79.19	20230927	421	70.55	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
119	20240903	110830	51	100.00	KOSDAQ		제약	N	N	N	N		N	717	5	2	0.70	81578767	115243	42.57	712	722	695	925	499	712	707.88	0.00	0	-20961	752	732	711	691	670	742	701	180	213	500	0	1	1	35989584	258	-1.77	9.69	12	0.32	-405.00	74.00	3450	20230927	-79.22	421	20240319	70.31	925	-22.49	20240819	421	70.31	20240319	3450	-79.22	20230927	421	70.31	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
120	20240903	100830	51	100.00	KOSDAQ		제약	N	N	N	N		N	701	-11	5	-1.54	58224242	82421	30.44	712	718	695	925	499	712	706.42	0.00	0	-21777	752	732	711	691	670	742	701	180	213	500	0	1	1	35989584	252	-1.73	9.47	12	0.23	-405.00	74.00	3450	20230927	-79.68	421	20240319	66.51	925	-24.22	20240819	421	66.51	20240319	3450	-79.68	20230927	421	66.51	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
121	20240903	090833	51	100.00	KOSDAQ		제약	N	N	N	N		N	713	1	2	0.14	19508125	27363	10.11	712	718	712	925	499	712	712.94	0.00	0	6145	752	732	711	691	670	742	701	180	213	500	0	1	1	35989584	257	-1.76	9.64	12	0.08	-405.00	74.00	3450	20230927	-79.33	421	20240319	69.36	925	-22.92	20240819	421	69.36	20240319	3450	-79.33	20230927	421	69.36	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
122	20240902	160824	51	100.00	KOSDAQ		제약	N	N	N	N		N	712	3	2	0.42	191298287	270719	7.09	690	731	690	921	497	709	706.63	0.00	0	-13925	885	797	752	664	619	841	708	180	212	500	0	1	1	35989584	256	-1.76	9.62	12	0.75	-405.00	74.00	3450	20230927	-79.36	421	20240319	69.12	925	-23.03	20240819	421	69.12	20240319	3450	-79.36	20230927	421	69.12	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
123	20240902	150837	51	100.00	KOSDAQ		제약	N	N	N	N		N	716	7	2	0.99	176299360	249715	6.54	690	731	690	921	497	709	706.00	0.00	0	-14274	885	797	752	664	619	841	708	180	212	500	0	1	1	35989584	258	-1.77	9.68	12	0.69	-405.00	74.00	3450	20230927	-79.25	421	20240319	70.07	925	-22.59	20240819	421	70.07	20240319	3450	-79.25	20230927	421	70.07	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
124	20240902	140834	51	100.00	KOSDAQ		제약	N	N	N	N		N	709	0	3	0.00	167322647	237108	6.21	690	731	690	921	497	709	705.68	0.00	0	-13886	885	797	752	664	619	841	708	180	212	500	0	1	1	35989584	255	-1.75	9.58	12	0.66	-405.00	74.00	3450	20230927	-79.45	421	20240319	68.41	925	-23.35	20240819	421	68.41	20240319	3450	-79.45	20230927	421	68.41	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
125	20240902	130831	51	100.00	KOSDAQ		제약	N	N	N	N		N	711	2	2	0.28	161173873	228440	5.99	690	731	690	921	497	709	705.54	0.00	0	-10042	885	797	752	664	619	841	708	180	212	500	0	1	1	35989584	256	-1.76	9.61	12	0.63	-405.00	74.00	3450	20230927	-79.39	421	20240319	68.88	925	-23.14	20240819	421	68.88	20240319	3450	-79.39	20230927	421	68.88	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
126	20240902	120834	51	100.00	KOSDAQ		제약	N	N	N	N		N	712	3	2	0.42	156278155	221547	5.81	690	731	690	921	497	709	705.40	0.00	0	-10301	885	797	752	664	619	841	708	180	212	500	0	1	1	35989584	256	-1.76	9.62	12	0.62	-405.00	74.00	3450	20230927	-79.36	421	20240319	69.12	925	-23.03	20240819	421	69.12	20240319	3450	-79.36	20230927	421	69.12	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
127	20240902	110825	51	100.00	KOSDAQ		제약	N	N	N	N		N	714	5	2	0.71	149289763	211705	5.55	690	731	690	921	497	709	705.18	0.00	0	-7179	885	797	752	664	619	841	708	180	212	500	0	1	1	35989584	257	-1.76	9.65	12	0.59	-405.00	74.00	3450	20230927	-79.30	421	20240319	69.60	925	-22.81	20240819	421	69.60	20240319	3450	-79.30	20230927	421	69.60	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
128	20240902	100825	51	100.00	KOSDAQ		제약	N	N	N	N		N	700	-9	5	-1.27	111947433	159301	4.17	690	716	690	921	497	709	702.74	0.00	0	-8721	885	797	752	664	619	841	708	180	212	500	0	1	1	35989584	252	-1.73	9.46	12	0.44	-405.00	74.00	3450	20230927	-79.71	421	20240319	66.27	925	-24.32	20240819	421	66.27	20240319	3450	-79.71	20230927	421	66.27	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N
129	20240902	090820	51	100.00	KOSDAQ		제약	N	N	N	N		N	713	4	2	0.56	11975913	17044	0.45	690	715	690	921	497	709	702.65	0.00	0	3788	885	797	752	664	619	841	708	180	212	500	0	1	1	35989584	257	-1.76	9.64	12	0.05	-405.00	74.00	3450	20230927	-79.33	421	20240319	69.36	925	-22.92	20240819	421	69.36	20240319	3450	-79.33	20230927	421	69.36	20240319	0.00	N	244460	500	179 억		0	N	N	0	N	00	N