KissMeData/080720/price/prices-20250401.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	20250410	160629	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.16	Y	080720	500	39 억		142985	N	N	0	N	00	N
3	20250410	150632	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.16	Y	080720	500	39 억		142985	N	N	0	N	00	N
4	20250410	140630	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.16	Y	080720	500	39 억		142985	N	N	0	N	00	N
5	20250410	130630	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.16	Y	080720	500	39 억		142985	N	N	0	N	00	N
6	20250410	120630	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.16	Y	080720	500	39 억		142985	N	N	0	N	00	N
7	20250410	110630	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.16	Y	080720	500	39 억		142985	N	N	0	N	00	N
8	20250410	100630	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.16	Y	080720	500	39 억		142985	N	N	0	N	00	N
9	20250410	090632	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.16	Y	080720	500	39 억		142985	N	N	0	N	00	N
10	20250409	160626	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.18	Y	080720	500	39 억		142985	N	N	0	N	00	N
11	20250409	150509	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.18	Y	080720	500	39 억		142985	N	N	0	N	00	N
12	20250409	140624	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.18	Y	080720	500	39 억		142985	N	N	0	N	00	N
13	20250409	130623	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.18	Y	080720	500	39 억		142985	N	N	0	N	00	N
14	20250409	120624	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.18	Y	080720	500	39 억		142985	N	N	0	N	00	N
15	20250409	110622	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.18	Y	080720	500	39 억		142985	N	N	0	N	00	N
16	20250409	100626	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.18	Y	080720	500	39 억		142985	N	N	0	N	00	N
17	20250409	090628	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.18	Y	080720	500	39 억		142985	N	N	0	N	00	N
18	20250408	160618	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
19	20250408	150623	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
20	20250408	140621	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
21	20250408	130620	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
22	20250408	120621	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
23	20250408	110620	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
24	20250408	100621	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
25	20250408	090623	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
26	20250407	160614	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
27	20250407	150619	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
28	20250407	140616	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
29	20250407	130615	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
30	20250407	120615	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
31	20250407	110616	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
32	20250407	100616	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
33	20250407	090617	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.19	Y	080720	500	39 억		142985	N	N	0	N	00	N
34	20250404	160614	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.20	Y	080720	500	39 억		142985	N	N	0	N	00	N
35	20250404	150619	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.20	Y	080720	500	39 억		142985	N	N	0	N	00	N
36	20250404	140621	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.20	Y	080720	500	39 억		142985	N	N	0	N	00	N
37	20250404	130621	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.20	Y	080720	500	39 억		142985	N	N	0	N	00	N
38	20250404	120614	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.20	Y	080720	500	39 억		142985	N	N	0	N	00	N
39	20250404	110618	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.20	Y	080720	500	39 억		142985	N	N	0	N	00	N
40	20250404	100618	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.20	Y	080720	500	39 억		142985	N	N	0	N	00	N
41	20250404	090621	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.20	Y	080720	500	39 억		142985	N	N	0	N	00	N
42	20250403	160608	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
43	20250403	150613	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
44	20250403	140613	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
45	20250403	130612	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
46	20250403	120612	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
47	20250403	110613	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
48	20250403	100614	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
49	20250403	090615	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
50	20250402	160601	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
51	20250402	150601	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
52	20250402	140601	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
53	20250402	130603	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
54	20250402	120603	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
55	20250402	110601	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
56	20250402	100600	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
57	20250402	090606	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.03	1.39	12	0.00	-2638.00	1966.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.28	Y	080720	500	39 억		142985	N	N	0	N	00	N
58	20250401	160606	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.29	Y	080720	500	39 억		142985	N	N	0	N	00	N
59	20250401	150605	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.29	Y	080720	500	39 억		142985	N	N	0	N	00	N
60	20250401	140605	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.29	Y	080720	500	39 억		142985	N	N	0	N	00	N
61	20250401	130606	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.29	Y	080720	500	39 억		142985	N	N	0	N	00	N
62	20250401	120606	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.29	Y	080720	500	39 억		142985	N	N	0	N	00	N
63	20250401	110600	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.29	Y	080720	500	39 억		142985	N	N	0	N	00	N
64	20250401	100557	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.29	Y	080720	500	39 억		142985	N	N	0	N	00	N
65	20250401	090558	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	2725	0.00	20250102	2725	0.00	20250102	6460	-57.82	20240423	2450	11.22	20240913	0.29	Y	080720	500	39 억		142985	N	N	0	N	00	N