KissMeData/080720/price/prices-20241001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160729	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
3	20241031	150738	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
4	20241031	140737	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
5	20241031	130736	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
6	20241031	120737	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
7	20241031	110737	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
8	20241031	100736	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
9	20241031	090734	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
10	20241030	160732	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
11	20241030	150750	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
12	20241030	140737	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
13	20241030	130739	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
14	20241030	120748	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
15	20241030	110736	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
16	20241030	100734	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
17	20241030	090738	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
18	20241029	160711	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
19	20241029	150723	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
20	20241029	140642	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
21	20241029	130716	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
22	20241029	120719	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
23	20241029	110734	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
24	20241029	100716	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
25	20241028	160709	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
26	20241028	150714	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
27	20241028	140716	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
28	20241028	130712	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
29	20241028	120713	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
30	20241028	110615	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
31	20241028	100709	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
32	20241028	090709	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
33	20241025	160707	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
34	20241025	150712	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
35	20241025	140710	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
36	20241025	130712	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
37	20241025	120715	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
38	20241025	110709	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
39	20241025	100712	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
40	20241025	090712	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
41	20241024	160659	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
42	20241024	150705	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
43	20241024	140652	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
44	20241024	130703	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
45	20241024	120702	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
46	20241024	110705	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
47	20241024	100711	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
48	20241024	090736	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
49	20241023	160703	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
50	20241023	150717	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
51	20241023	140720	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
52	20241023	130708	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
53	20241023	120705	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
54	20241023	110701	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
55	20241023	100705	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
56	20241023	090706	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.74	N	080720	500	39 억	142985	N	N	N	N
57	20241022	160656	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
58	20241022	150705	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
59	20241022	140704	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
60	20241022	130706	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
61	20241022	120703	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
62	20241022	110700	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
63	20241022	100702	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
64	20241022	090701	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
65	20241021	160655	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
66	20241021	150700	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
67	20241021	140701	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
68	20241021	130659	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
69	20241021	120700	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
70	20241021	110656	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
71	20241021	100659	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
72	20241021	090657	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.75	N	080720	500	39 억	142985	N	N	N	N
73	20241018	160656	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
74	20241018	150716	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
75	20241018	140715	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
76	20241018	130701	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
77	20241018	120710	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
78	20241018	110706	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
79	20241018	100658	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
80	20241018	090700	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
81	20241017	160658	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
82	20241017	150701	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
83	20241017	140701	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
84	20241017	130659	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
85	20241017	120701	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
86	20241017	110701	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
87	20241017	100701	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
88	20241017	090655	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
89	20241016	160653	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
90	20241016	150656	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
91	20241016	140656	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
92	20241016	130654	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
93	20241016	120654	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
94	20241016	110652	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
95	20241016	100654	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
96	20241016	090655	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.76	N	080720	500	39 억	142985	N	N	N	N
97	20241015	160650	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.92	N	080720	500	39 억	142985	N	N	N	N
98	20241015	150657	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.92	N	080720	500	39 억	142985	N	N	N	N
99	20241015	140655	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.92	N	080720	500	39 억	142985	N	N	N	N
100	20241015	130652	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.92	N	080720	500	39 억	142985	N	N	N	N
101	20241015	120653	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.92	N	080720	500	39 억	142985	N	N	N	N
102	20241015	110702	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.92	N	080720	500	39 억	142985	N	N	N	N
103	20241015	100654	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.92	N	080720	500	39 억	142985	N	N	N	N
104	20241015	090652	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	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.92	N	080720	500	39 억	142985	N	N	N	N
105	20241014	160637	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	3185	2955	2840	2610	2495	2897	2552	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.95	N	080720	500	39 억	142985	N	N	N	N
106	20241014	150646	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	3185	2955	2840	2610	2495	2897	2552	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.95	N	080720	500	39 억	142985	N	N	N	N
107	20241014	140646	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	3185	2955	2840	2610	2495	2897	2552	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.95	N	080720	500	39 억	142985	N	N	N	N
108	20241014	130645	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	3185	2955	2840	2610	2495	2897	2552	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.95	N	080720	500	39 억	142985	N	N	N	N
109	20241014	120638	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	3185	2955	2840	2610	2495	2897	2552	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.95	N	080720	500	39 억	142985	N	N	N	N
110	20241014	110639	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	3185	2955	2840	2610	2495	2897	2552	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.95	N	080720	500	39 억	142985	N	N	N	N
111	20241014	100638	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	3185	2955	2840	2610	2495	2897	2552	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.95	N	080720	500	39 억	142985	N	N	N	N
112	20241014	090642	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	3185	2955	2840	2610	2495	2897	2552	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	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.95	N	080720	500	39 억	142985	N	N	N	N
113	20241011	160628	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-310	5	-10.21	721329420	250948	382.16	3030	3070	2725	3945	2125	3035	2875.50	1.51	23096	3205	3120	3015	2930	2825	3067	2877	40	910	500	2000	5	1	7912828	216	-1.19	0.57	12	3.17	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.99	N	080720	500	39 억	119774	N	N	N	N
114	20241011	150638	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-30	5	-0.99	275509105	91597	139.49	3030	3070	2965	3945	2125	3035	3007.68	1.51	-10881	3205	3120	3015	2930	2825	3067	2877	40	910	500	2000	5	1	7912828	238	-1.31	0.63	12	1.16	-2297.00	4758.00	6460	20240423	-53.48	2450	20240913	22.65	6460	-53.48	20240423	2450	22.65	20240913	6460	-53.48	20240423	2450	22.65	20240913	0.99	N	080720	500	39 억	119774	N	N	N	N
115	20241011	140639	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-40	5	-1.32	252399850	83913	127.79	3030	3070	2965	3945	2125	3035	3007.70	1.51	-9277	3205	3120	3015	2930	2825	3067	2877	40	910	500	2000	5	1	7912828	237	-1.30	0.63	12	1.06	-2297.00	4758.00	6460	20240423	-53.64	2450	20240913	22.24	6460	-53.64	20240423	2450	22.24	20240913	6460	-53.64	20240423	2450	22.24	20240913	0.99	N	080720	500	39 억	119774	N	N	N	N
116	20241011	130640	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-35	5	-1.15	220930035	73378	111.75	3030	3070	2965	3945	2125	3035	3010.67	1.51	-8607	3205	3120	3015	2930	2825	3067	2877	40	910	500	2000	5	1	7912828	237	-1.31	0.63	12	0.93	-2297.00	4758.00	6460	20240423	-53.56	2450	20240913	22.45	6460	-53.56	20240423	2450	22.45	20240913	6460	-53.56	20240423	2450	22.45	20240913	0.99	N	080720	500	39 억	119774	N	N	N	N
117	20241011	120636	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-55	5	-1.81	203117340	67402	102.65	3030	3070	2970	3945	2125	3035	3013.34	1.51	-5286	3205	3120	3015	2930	2825	3067	2877	40	910	500	2000	5	1	7912828	236	-1.30	0.63	12	0.85	-2297.00	4758.00	6460	20240423	-53.87	2450	20240913	21.63	6460	-53.87	20240423	2450	21.63	20240913	6460	-53.87	20240423	2450	21.63	20240913	0.99	N	080720	500	39 억	119774	N	N	N	N
118	20241011	110635	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-30	5	-0.99	146253395	48377	73.67	3030	3070	2985	3945	2125	3035	3023.07	1.51	-991	3205	3120	3015	2930	2825	3067	2877	40	910	500	2000	5	1	7912828	238	-1.31	0.63	12	0.61	-2297.00	4758.00	6460	20240423	-53.48	2450	20240913	22.65	6460	-53.48	20240423	2450	22.65	20240913	6460	-53.48	20240423	2450	22.65	20240913	0.99	N	080720	500	39 억	119774	N	N	N	N
119	20241011	100643	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	0	3	0.00	96962230	31973	48.69	3030	3070	3005	3945	2125	3035	3032.59	1.51	7017	3205	3120	3015	2930	2825	3067	2877	40	910	500	2000	5	1	7912828	240	-1.32	0.64	12	0.40	-2297.00	4758.00	6460	20240423	-53.02	2450	20240913	23.88	6460	-53.02	20240423	2450	23.88	20240913	6460	-53.02	20240423	2450	23.88	20240913	0.99	N	080720	500	39 억	119774	N	N	N	N
120	20241011	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-25	5	-0.82	20652435	6816	10.38	3030	3030	3005	3945	2125	3035	3029.55	1.51	-234	3205	3120	3015	2930	2825	3067	2877	40	910	500	2000	5	1	7912828	238	-1.31	0.63	12	0.09	-2297.00	4758.00	6460	20240423	-53.41	2450	20240913	22.86	6460	-53.41	20240423	2450	22.86	20240913	6460	-53.41	20240423	2450	22.86	20240913	0.99	N	080720	500	39 억	119774	N	N	N	N
121	20241010	160652	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	5	2	0.17	198032385	65663	39.88	3095	3100	2910	3935	2125	3030	3015.68	1.59	-4108	3176	3102	3041	2967	2906	3072	2937	40	905	500	1990	5	1	7912828	240	-1.32	0.64	12	0.83	-2297.00	4758.00	6460	20240423	-53.02	2450	20240913	23.88	6460	-53.02	20240423	2450	23.88	20240913	6460	-53.02	20240423	2450	23.88	20240913	1.04	N	080720	500	39 억	125542	N	N	N	N
122	20241010	150704	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-5	5	-0.17	188943185	62668	38.06	3095	3100	2910	3935	2125	3030	3014.99	1.59	-3347	3176	3102	3041	2967	2906	3072	2937	40	905	500	1990	5	1	7912828	239	-1.32	0.64	12	0.79	-2297.00	4758.00	6460	20240423	-53.17	2450	20240913	23.47	6460	-53.17	20240423	2450	23.47	20240913	6460	-53.17	20240423	2450	23.47	20240913	1.04	N	080720	500	39 억	125542	N	N	N	N
123	20241010	140658	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-15	5	-0.50	157233620	52164	31.68	3095	3100	2910	3935	2125	3030	3014.22	1.59	-570	3176	3102	3041	2967	2906	3072	2937	40	905	500	1990	5	1	7912828	239	-1.31	0.63	12	0.66	-2297.00	4758.00	6460	20240423	-53.33	2450	20240913	23.06	6460	-53.33	20240423	2450	23.06	20240913	6460	-53.33	20240423	2450	23.06	20240913	1.04	N	080720	500	39 억	125542	N	N	N	N
124	20241010	130656	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	5	2	0.17	135772140	45019	27.34	3095	3100	2910	3935	2125	3030	3015.88	1.59	-2097	3176	3102	3041	2967	2906	3072	2937	40	905	500	1990	5	1	7912828	240	-1.32	0.64	12	0.57	-2297.00	4758.00	6460	20240423	-53.02	2450	20240913	23.88	6460	-53.02	20240423	2450	23.88	20240913	6460	-53.02	20240423	2450	23.88	20240913	1.04	N	080720	500	39 억	125542	N	N	N	N
125	20241010	120657	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-30	5	-0.99	121556955	40326	24.49	3095	3100	2910	3935	2125	3030	3014.36	1.59	-3662	3176	3102	3041	2967	2906	3072	2937	40	905	500	1990	5	1	7912828	237	-1.31	0.63	12	0.51	-2297.00	4758.00	6460	20240423	-53.56	2450	20240913	22.45	6460	-53.56	20240423	2450	22.45	20240913	6460	-53.56	20240423	2450	22.45	20240913	1.04	N	080720	500	39 억	125542	N	N	N	N
126	20241010	110656	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-30	5	-0.99	86271790	28558	17.34	3095	3100	2910	3935	2125	3030	3020.93	1.59	-1310	3176	3102	3041	2967	2906	3072	2937	40	905	500	1990	5	1	7912828	237	-1.31	0.63	12	0.36	-2297.00	4758.00	6460	20240423	-53.56	2450	20240913	22.45	6460	-53.56	20240423	2450	22.45	20240913	6460	-53.56	20240423	2450	22.45	20240913	1.04	N	080720	500	39 억	125542	N	N	N	N
127	20241010	100655	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	0	3	0.00	67704060	22384	13.60	3095	3100	2910	3935	2125	3030	3024.66	1.59	234	3176	3102	3041	2967	2906	3072	2937	40	905	500	1990	5	1	7912828	240	-1.32	0.64	12	0.28	-2297.00	4758.00	6460	20240423	-53.10	2450	20240913	23.67	6460	-53.10	20240423	2450	23.67	20240913	6460	-53.10	20240423	2450	23.67	20240913	1.04	N	080720	500	39 억	125542	N	N	N	N
128	20241010	090657	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	20	2	0.66	26470895	8900	5.41	3095	3095	2910	3935	2125	3030	2974.25	1.59	1331	3176	3102	3041	2967	2906	3072	2937	40	905	500	1990	5	1	7912828	241	-1.33	0.64	12	0.11	-2297.00	4758.00	6460	20240423	-52.79	2450	20240913	24.49	6460	-52.79	20240423	2450	24.49	20240913	6460	-52.79	20240423	2450	24.49	20240913	1.04	N	080720	500	39 억	125542	N	N	N	N
129	20241008	160651	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-45	5	-1.46	491655250	162860	88.06	3115	3115	2980	3995	2155	3075	3018.85	1.89	-24756	3288	3181	3028	2921	2768	3235	2975	40	920	500	2020	5	1	7912828	240	-1.32	0.64	12	2.06	-2297.00	4758.00	6460	20240423	-53.10	2450	20240913	23.67	6460	-53.10	20240423	2450	23.67	20240913	6460	-53.10	20240423	2450	23.67	20240913	0.96	N	080720	500	39 억	149716	N	N	N	N
130	20241008	150656	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-75	5	-2.44	475468120	157501	85.17	3115	3115	2980	3995	2155	3075	3018.83	1.89	-24427	3288	3181	3028	2921	2768	3235	2975	40	920	500	2020	5	1	7912828	237	-1.31	0.63	12	1.99	-2297.00	4758.00	6460	20240423	-53.56	2450	20240913	22.45	6460	-53.56	20240423	2450	22.45	20240913	6460	-53.56	20240423	2450	22.45	20240913	0.96	N	080720	500	39 억	149716	N	N	N	N
131	20241008	140653	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-75	5	-2.44	211698000	69716	37.70	3115	3115	3000	3995	2155	3075	3036.58	1.89	-12814	3288	3181	3028	2921	2768	3235	2975	40	920	500	2020	5	1	7912828	237	-1.31	0.63	12	0.88	-2297.00	4758.00	6460	20240423	-53.56	2450	20240913	22.45	6460	-53.56	20240423	2450	22.45	20240913	6460	-53.56	20240423	2450	22.45	20240913	0.96	N	080720	500	39 억	149716	N	N	N	N
132	20241008	130653	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-55	5	-1.79	163512055	53720	29.05	3115	3115	3020	3995	2155	3075	3043.78	1.89	-3441	3288	3181	3028	2921	2768	3235	2975	40	920	500	2020	5	1	7912828	239	-1.31	0.63	12	0.68	-2297.00	4758.00	6460	20240423	-53.25	2450	20240913	23.27	6460	-53.25	20240423	2450	23.27	20240913	6460	-53.25	20240423	2450	23.27	20240913	0.96	N	080720	500	39 억	149716	N	N	N	N
133	20241008	120654	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-45	5	-1.46	136890065	44913	24.29	3115	3115	3020	3995	2155	3075	3047.89	1.89	-2672	3288	3181	3028	2921	2768	3235	2975	40	920	500	2020	5	1	7912828	240	-1.32	0.64	12	0.57	-2297.00	4758.00	6460	20240423	-53.10	2450	20240913	23.67	6460	-53.10	20240423	2450	23.67	20240913	6460	-53.10	20240423	2450	23.67	20240913	0.96	N	080720	500	39 억	149716	N	N	N	N
134	20241008	110652	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-35	5	-1.14	111704050	36619	19.80	3115	3115	3020	3995	2155	3075	3050.44	1.89	-3389	3288	3181	3028	2921	2768	3235	2975	40	920	500	2020	5	1	7912828	241	-1.32	0.64	12	0.46	-2297.00	4758.00	6460	20240423	-52.94	2450	20240913	24.08	6460	-52.94	20240423	2450	24.08	20240913	6460	-52.94	20240423	2450	24.08	20240913	0.96	N	080720	500	39 억	149716	N	N	N	N
135	20241008	100655	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-30	5	-0.98	63648645	20822	11.26	3115	3115	3030	3995	2155	3075	3056.80	1.89	-1243	3288	3181	3028	2921	2768	3235	2975	40	920	500	2020	5	1	7912828	241	-1.33	0.64	12	0.26	-2297.00	4758.00	6460	20240423	-52.86	2450	20240913	24.29	6460	-52.86	20240423	2450	24.29	20240913	6460	-52.86	20240423	2450	24.29	20240913	0.96	N	080720	500	39 억	149716	N	N	N	N
136	20241008	090653	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-30	5	-0.98	18161020	5920	3.20	3115	3115	3035	3995	2155	3075	3067.74	1.89	-910	3288	3181	3028	2921	2768	3235	2975	40	920	500	2020	5	1	7912828	241	-1.33	0.64	12	0.07	-2297.00	4758.00	6460	20240423	-52.86	2450	20240913	24.29	6460	-52.86	20240423	2450	24.29	20240913	6460	-52.86	20240423	2450	24.29	20240913	0.96	N	080720	500	39 억	149716	N	N	N	N
137	20241007	160655	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	145	2	4.95	550686870	182992	110.75	2980	3135	2875	3805	2055	2930	3008.83	1.55	22902	3040	2985	2915	2860	2790	3012	2887	40	875	500	1930	5	1	7912828	243	-1.34	0.65	12	2.31	-2297.00	4758.00	6460	20240423	-52.40	2450	20240913	25.51	6460	-52.40	20240423	2450	25.51	20240913	6460	-52.40	20240423	2450	25.51	20240913	1.07	N	080720	500	39 억	122822	N	N	N	N
138	20241007	150632	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	175	2	5.97	483290470	161185	97.55	2980	3135	2875	3805	2055	2930	2998.36	1.55	21581	3040	2985	2915	2860	2790	3012	2887	40	875	500	1930	5	1	7912828	246	-1.35	0.65	12	2.04	-2297.00	4758.00	6460	20240423	-51.93	2450	20240913	26.73	6460	-51.93	20240423	2450	26.73	20240913	6460	-51.93	20240423	2450	26.73	20240913	1.07	N	080720	500	39 억	122822	N	N	N	N
139	20241007	140659	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	90	2	3.07	313847635	106129	64.23	2980	3055	2875	3805	2055	2930	2957.23	1.55	18612	3040	2985	2915	2860	2790	3012	2887	40	875	500	1930	5	1	7912828	239	-1.31	0.63	12	1.34	-2297.00	4758.00	6460	20240423	-53.25	2450	20240913	23.27	6460	-53.25	20240423	2450	23.27	20240913	6460	-53.25	20240423	2450	23.27	20240913	1.07	N	080720	500	39 억	122822	N	N	N	N
140	20241007	130633	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	65	2	2.22	282206060	95628	57.88	2980	3055	2875	3805	2055	2930	2951.08	1.55	16500	3040	2985	2915	2860	2790	3012	2887	40	875	500	1930	5	1	7912828	237	-1.30	0.63	12	1.21	-2297.00	4758.00	6460	20240423	-53.64	2450	20240913	22.24	6460	-53.64	20240423	2450	22.24	20240913	6460	-53.64	20240423	2450	22.24	20240913	1.07	N	080720	500	39 억	122822	N	N	N	N
141	20241007	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	65	2	2.22	224434660	76456	46.27	2980	2995	2875	3805	2055	2930	2935.47	1.55	13351	3040	2985	2915	2860	2790	3012	2887	40	875	500	1930	5	1	7912828	237	-1.30	0.63	12	0.97	-2297.00	4758.00	6460	20240423	-53.64	2450	20240913	22.24	6460	-53.64	20240423	2450	22.24	20240913	6460	-53.64	20240423	2450	22.24	20240913	1.07	N	080720	500	39 억	122822	N	N	N	N
142	20241007	110624	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	30	2	1.02	162128515	55522	33.60	2980	2985	2875	3805	2055	2930	2920.08	1.55	7418	3040	2985	2915	2860	2790	3012	2887	40	875	500	1930	5	1	7912828	234	-1.29	0.62	12	0.70	-2297.00	4758.00	6460	20240423	-54.18	2450	20240913	20.82	6460	-54.18	20240423	2450	20.82	20240913	6460	-54.18	20240423	2450	20.82	20240913	1.07	N	080720	500	39 억	122822	N	N	N	N
143	20241007	100624	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-45	5	-1.54	84837180	29133	17.63	2980	2985	2875	3805	2055	2930	2912.06	1.55	-4042	3040	2985	2915	2860	2790	3012	2887	40	875	500	1930	5	1	7912828	228	-1.26	0.61	12	0.37	-2297.00	4758.00	6460	20240423	-55.34	2450	20240913	17.76	6460	-55.34	20240423	2450	17.76	20240913	6460	-55.34	20240423	2450	17.76	20240913	1.07	N	080720	500	39 억	122822	N	N	N	N
144	20241007	090657	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-10	5	-0.34	24884500	8441	5.11	2980	2985	2920	3805	2055	2930	2948.05	1.55	-1007	3040	2985	2915	2860	2790	3012	2887	40	875	500	1930	5	1	7912828	231	-1.27	0.61	12	0.11	-2297.00	4758.00	6460	20240423	-54.80	2450	20240913	19.18	6460	-54.80	20240423	2450	19.18	20240913	6460	-54.80	20240423	2450	19.18	20240913	1.07	N	080720	500	39 억	122822	N	N	N	N
145	20241004	160605	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	10	2	0.34	478664000	164590	14.34	2920	2970	2845	3795	2045	2920	2908.22	1.50	5120	3543	3231	2983	2671	2423	3387	2827	40	875	500	1920	5	1	7912828	232	-1.28	0.62	12	2.08	-2297.00	4758.00	6460	20240423	-54.64	2450	20240913	19.59	6460	-54.64	20240423	2450	19.59	20240913	6460	-54.64	20240423	2450	19.59	20240913	1.08	N	080720	500	39 억	118545	N	N	N	N
146	20241004	150612	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	35	2	1.20	400829060	138086	12.03	2920	2965	2845	3795	2045	2920	2902.75	1.50	4167	3543	3231	2983	2671	2423	3387	2827	40	875	500	1920	5	1	7912828	234	-1.29	0.62	12	1.75	-2297.00	4758.00	6460	20240423	-54.26	2450	20240913	20.61	6460	-54.26	20240423	2450	20.61	20240913	6460	-54.26	20240423	2450	20.61	20240913	1.08	N	080720	500	39 억	118545	N	N	N	N
147	20241004	140614	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	35	2	1.20	364463750	125752	10.95	2920	2965	2845	3795	2045	2920	2898.27	1.50	2872	3543	3231	2983	2671	2423	3387	2827	40	875	500	1920	5	1	7912828	234	-1.29	0.62	12	1.59	-2297.00	4758.00	6460	20240423	-54.26	2450	20240913	20.61	6460	-54.26	20240423	2450	20.61	20240913	6460	-54.26	20240423	2450	20.61	20240913	1.08	N	080720	500	39 억	118545	N	N	N	N
148	20241004	130611	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	15	2	0.51	323347870	111780	9.74	2920	2965	2845	3795	2045	2920	2892.72	1.50	468	3543	3231	2983	2671	2423	3387	2827	40	875	500	1920	5	1	7912828	232	-1.28	0.62	12	1.41	-2297.00	4758.00	6460	20240423	-54.57	2450	20240913	19.80	6460	-54.57	20240423	2450	19.80	20240913	6460	-54.57	20240423	2450	19.80	20240913	1.08	N	080720	500	39 억	118545	N	N	N	N
149	20241004	120610	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	30	2	1.03	300675645	104084	9.07	2920	2965	2845	3795	2045	2920	2888.78	1.50	-447	3543	3231	2983	2671	2423	3387	2827	40	875	500	1920	5	1	7912828	233	-1.28	0.62	12	1.32	-2297.00	4758.00	6460	20240423	-54.33	2450	20240913	20.41	6460	-54.33	20240423	2450	20.41	20240913	6460	-54.33	20240423	2450	20.41	20240913	1.08	N	080720	500	39 억	118545	N	N	N	N
150	20241004	110607	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-10	5	-0.34	249168165	86356	7.52	2920	2965	2845	3795	2045	2920	2885.36	1.50	-5051	3543	3231	2983	2671	2423	3387	2827	40	875	500	1920	5	1	7912828	230	-1.27	0.61	12	1.09	-2297.00	4758.00	6460	20240423	-54.95	2450	20240913	18.78	6460	-54.95	20240423	2450	18.78	20240913	6460	-54.95	20240423	2450	18.78	20240913	1.08	N	080720	500	39 억	118545	N	N	N	N
151	20241004	100606	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-40	5	-1.37	180507610	62821	5.47	2920	2920	2845	3795	2045	2920	2873.36	1.50	-3261	3543	3231	2983	2671	2423	3387	2827	40	875	500	1920	5	1	7912828	228	-1.25	0.61	12	0.79	-2297.00	4758.00	6460	20240423	-55.42	2450	20240913	17.55	6460	-55.42	20240423	2450	17.55	20240913	6460	-55.42	20240423	2450	17.55	20240913	1.08	N	080720	500	39 억	118545	N	N	N	N
152	20241004	090606	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-40	5	-1.37	45440355	15757	1.37	2920	2920	2845	3795	2045	2920	2883.82	1.50	-1693	3543	3231	2983	2671	2423	3387	2827	40	875	500	1920	5	1	7912828	228	-1.25	0.61	12	0.20	-2297.00	4758.00	6460	20240423	-55.42	2450	20240913	17.55	6460	-55.42	20240423	2450	17.55	20240913	6460	-55.42	20240423	2450	17.55	20240913	1.08	N	080720	500	39 억	118545	N	N	N	N
153	20241002	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	185	2	6.76	3487572635	1143653	1379.32	2735	3295	2735	3555	1915	2735	3049.68	1.50	3221	2851	2792	2751	2692	2651	2772	2672	40	820	500	1800	5	1	7912828	231	-1.27	0.61	12	14.45	-2297.00	4758.00	6460	20240423	-54.80	2450	20240913	19.18	6460	-54.80	20240423	2450	19.18	20240913	6460	-54.80	20240423	2450	19.18	20240913	1.04	N	080720	500	39 억	118587	N	N	N	N
154	20241002	150614	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	170	2	6.22	3441168330	1127688	1360.07	2735	3295	2735	3555	1915	2735	3051.53	1.50	6456	2851	2792	2751	2692	2651	2772	2672	40	820	500	1800	5	1	7912828	230	-1.26	0.61	12	14.25	-2297.00	4758.00	6460	20240423	-55.03	2450	20240913	18.57	6460	-55.03	20240423	2450	18.57	20240913	6460	-55.03	20240423	2450	18.57	20240913	1.04	N	080720	500	39 억	118587	N	N	N	N
155	20241002	140611	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	165	2	6.03	3332647365	1090398	1315.10	2735	3295	2735	3555	1915	2735	3056.36	1.50	2517	2851	2792	2751	2692	2651	2772	2672	40	820	500	1800	5	1	7912828	229	-1.26	0.61	12	13.78	-2297.00	4758.00	6460	20240423	-55.11	2450	20240913	18.37	6460	-55.11	20240423	2450	18.37	20240913	6460	-55.11	20240423	2450	18.37	20240913	1.04	N	080720	500	39 억	118587	N	N	N	N
156	20241002	130606	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	220	2	8.04	3188203710	1040937	1255.44	2735	3295	2735	3555	1915	2735	3062.82	1.50	-2493	2851	2792	2751	2692	2651	2772	2672	40	820	500	1800	5	1	7912828	234	-1.29	0.62	12	13.16	-2297.00	4758.00	6460	20240423	-54.26	2450	20240913	20.61	6460	-54.26	20240423	2450	20.61	20240913	6460	-54.26	20240423	2450	20.61	20240913	1.04	N	080720	500	39 억	118587	N	N	N	N
157	20241002	120602	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	245	2	8.96	2994887585	975409	1176.41	2735	3295	2735	3555	1915	2735	3070.39	1.50	-19864	2851	2792	2751	2692	2651	2772	2672	40	820	500	1800	5	1	7912828	236	-1.30	0.63	12	12.33	-2297.00	4758.00	6460	20240423	-53.87	2450	20240913	21.63	6460	-53.87	20240423	2450	21.63	20240913	6460	-53.87	20240423	2450	21.63	20240913	1.04	N	080720	500	39 억	118587	N	N	N	N
158	20241002	110557	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	375	2	13.71	2344315690	760045	916.67	2735	3295	2735	3555	1915	2735	3084.44	1.50	-13931	2851	2792	2751	2692	2651	2772	2672	40	820	500	1800	5	1	7912828	246	-1.35	0.65	12	9.61	-2297.00	4758.00	6460	20240423	-51.86	2450	20240913	26.94	6460	-51.86	20240423	2450	26.94	20240913	6460	-51.86	20240423	2450	26.94	20240913	1.04	N	080720	500	39 억	118587	N	N	N	N
159	20241002	100556	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	145	2	5.30	261127590	90371	108.99	2735	3000	2735	3555	1915	2735	2889.51	1.50	2938	2851	2792	2751	2692	2651	2772	2672	40	820	500	1800	5	1	7912828	228	-1.25	0.61	12	1.14	-2297.00	4758.00	6460	20240423	-55.42	2450	20240913	17.55	6460	-55.42	20240423	2450	17.55	20240913	6460	-55.42	20240423	2450	17.55	20240913	1.04	N	080720	500	39 억	118587	N	N	N	N
160	20241002	090554	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	25	2	0.91	8110020	2954	3.56	2735	2760	2735	3555	1915	2735	2745.44	1.50	-142	2851	2792	2751	2692	2651	2772	2672	40	820	500	1800	5	1	7912828	218	-1.20	0.58	12	0.04	-2297.00	4758.00	6460	20240423	-57.28	2450	20240913	12.65	6460	-57.28	20240423	2450	12.65	20240913	6460	-57.28	20240423	2450	12.65	20240913	1.04	N	080720	500	39 억	118587	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History