KissMeData/080720/price/prices-20250201.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	20250213	160641	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
3	20250213	150641	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
4	20250213	140640	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
5	20250213	130640	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
6	20250213	120640	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
7	20250213	110637	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
8	20250213	100641	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
9	20250213	090637	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
10	20250212	160636	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
11	20250212	150635	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
12	20250212	140636	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
13	20250212	130638	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
14	20250212	120636	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
15	20250212	110634	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
16	20250212	100635	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
17	20250212	090639	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
18	20250211	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	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
19	20250211	150636	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
20	20250211	140637	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
21	20250211	130636	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
22	20250211	120635	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
23	20250211	110637	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
24	20250211	100637	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
25	20250211	090639	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
26	20250210	160633	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
27	20250210	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	-1.19	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
28	20250210	140632	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
29	20250210	130634	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
30	20250210	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	-1.19	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
31	20250210	110629	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
32	20250210	100629	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
33	20250210	090626	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
34	20250207	160622	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
35	20250207	150624	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
36	20250207	140622	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
37	20250207	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	-1.19	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
38	20250207	120622	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
39	20250207	110619	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
40	20250207	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	-1.19	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
41	20250207	090625	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
42	20250206	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
43	20250206	150609	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
44	20250206	140610	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
45	20250206	130608	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
46	20250206	120605	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
47	20250206	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	-1.19	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
48	20250206	100603	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
49	20250206	090610	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
50	20250205	160600	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
51	20250205	150603	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
52	20250205	140603	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
53	20250205	130602	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
54	20250205	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	-1.19	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
55	20250205	110603	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
56	20250205	100607	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
57	20250205	090611	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
58	20250204	160553	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
59	20250204	150557	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
60	20250204	140556	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
61	20250204	130557	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
62	20250204	120602	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
63	20250204	110550	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
64	20250204	100555	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N
65	20250204	090554	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	0.31	N	080720	500	39 억		142985	N	N	0	N	00	N