KissMeData/303810/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	20250228	161215	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10800	-810	5	-6.98	6684294040	604880	89.25	11230	11540	10800	15090	8130	11610	11050.09	0.15	0	-12495	12403	12006	11753	11356	11103	11880	11230	80	3480	500	8120	10	1	15992070	1727	36.12	2.19	12	3.78	299.00	4931.00	16750	20250219	-35.52	10800	20250228	0.00	16750	-35.52	20250219	10800	0.00	20250228	16750	-35.52	20250219	10800	0.00	20250228	0.00	N	303810	500	79 억		24087	N	N	0	N	00	N
3	20250228	151221	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10830	-780	5	-6.72	6431651690	581511	85.80	11230	11540	10820	15090	8130	11610	11058.84	0.15	0	-12256	12403	12006	11753	11356	11103	11880	11230	80	3480	500	8120	10	1	15992070	1732	36.22	2.20	12	3.64	299.00	4931.00	16750	20250219	-35.34	10820	20250228	0.09	16750	-35.34	20250219	10820	0.09	20250228	16750	-35.34	20250219	10820	0.09	20250228	0.00	N	303810	500	79 억		24087	N	N	0	N	00	N
4	20250228	141222	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10870	-740	5	-6.37	5705850280	514492	75.91	11230	11540	10840	15090	8130	11610	11088.76	0.15	0	-12075	12403	12006	11753	11356	11103	11880	11230	80	3480	500	8120	10	1	15992070	1738	36.35	2.20	12	3.22	299.00	4931.00	16750	20250219	-35.10	10840	20250228	0.28	16750	-35.10	20250219	10840	0.28	20250228	16750	-35.10	20250219	10840	0.28	20250228	0.00	N	303810	500	79 억		24087	N	N	0	N	00	N
5	20250228	131214	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10860	-750	5	-6.46	5436290900	489700	72.25	11230	11540	10840	15090	8130	11610	11099.73	0.15	0	-10746	12403	12006	11753	11356	11103	11880	11230	80	3480	500	8120	10	1	15992070	1737	36.32	2.20	12	3.06	299.00	4931.00	16750	20250219	-35.16	10840	20250228	0.18	16750	-35.16	20250219	10840	0.18	20250228	16750	-35.16	20250219	10840	0.18	20250228	0.00	N	303810	500	79 억		24087	N	N	0	N	00	N
6	20250228	121209	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10880	-730	5	-6.29	4966324590	446406	65.86	11230	11540	10850	15090	8130	11610	11123.52	0.15	0	-10934	12403	12006	11753	11356	11103	11880	11230	80	3480	500	8120	10	1	15992070	1740	36.39	2.21	12	2.79	299.00	4931.00	16750	20250219	-35.04	10850	20250228	0.28	16750	-35.04	20250219	10850	0.28	20250228	16750	-35.04	20250219	10850	0.28	20250228	0.00	N	303810	500	79 억		24087	N	N	0	N	00	N
7	20250228	111213	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10880	-730	5	-6.29	4595270920	412338	60.84	11230	11540	10850	15090	8130	11610	11142.75	0.15	0	-7527	12403	12006	11753	11356	11103	11880	11230	80	3480	500	8120	10	1	15992070	1740	36.39	2.21	12	2.58	299.00	4931.00	16750	20250219	-35.04	10850	20250228	0.28	16750	-35.04	20250219	10850	0.28	20250228	16750	-35.04	20250219	10850	0.28	20250228	0.00	N	303810	500	79 억		24087	N	N	0	N	00	N
8	20250228	101212	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11060	-550	5	-4.74	3198602470	284612	41.99	11230	11540	11000	15090	8130	11610	11236.53	0.15	0	5479	12403	12006	11753	11356	11103	11880	11230	80	3480	500	8120	10	1	15992070	1769	36.99	2.24	12	1.78	299.00	4931.00	16750	20250219	-33.97	11000	20250228	0.55	16750	-33.97	20250219	11000	0.55	20250228	16750	-33.97	20250219	11000	0.55	20250228	0.00	N	303810	500	79 억		24087	N	N	0	N	00	N
9	20250228	091216	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11330	-280	5	-2.41	1208145760	107078	15.80	11230	11540	11230	15090	8130	11610	11278.28	0.15	0	5515	12403	12006	11753	11356	11103	11880	11230	80	3480	500	8120	10	1	15992070	1812	37.89	2.30	12	0.67	299.00	4931.00	16750	20250219	-32.36	11230	20250228	0.89	16750	-32.36	20250219	11230	0.89	20250228	16750	-32.36	20250219	11230	0.89	20250228	0.00	N	303810	500	79 억		24087	N	N	0	N	00	N
10	20250227	161202	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	10	2	0.09	7566298810	643231	76.85	11720	12150	11500	15080	8120	11600	11763.73	0.17	0	-894	12940	12270	11860	11190	10780	12065	10985	80	3480	500	8120	10	1	15992070	1857	38.83	2.35	12	4.02	299.00	4931.00	16750	20250219	-30.69	11450	20250226	1.40	16750	-30.69	20250219	11450	1.40	20250226	16750	-30.69	20250219	11450	1.40	20250226	0.00	N	303810	500	79 억		26757	N	N	0	N	00	N
11	20250227	151203	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	10	2	0.09	7289800950	619391	74.00	11720	12150	11500	15080	8120	11600	11769.30	0.17	0	1103	12940	12270	11860	11190	10780	12065	10985	80	3480	500	8120	10	1	15992070	1857	38.83	2.35	12	3.87	299.00	4931.00	16750	20250219	-30.69	11450	20250226	1.40	16750	-30.69	20250219	11450	1.40	20250226	16750	-30.69	20250219	11450	1.40	20250226	0.00	N	303810	500	79 억		26757	N	N	0	N	00	N
12	20250227	141205	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	70	2	0.60	6773369270	574815	68.68	11720	12150	11500	15080	8120	11600	11783.56	0.17	0	3308	12940	12270	11860	11190	10780	12065	10985	80	3480	500	8120	10	1	15992070	1866	39.03	2.37	12	3.59	299.00	4931.00	16750	20250219	-30.33	11450	20250226	1.92	16750	-30.33	20250219	11450	1.92	20250226	16750	-30.33	20250219	11450	1.92	20250226	0.00	N	303810	500	79 억		26757	N	N	0	N	00	N
13	20250227	131203	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	-40	5	-0.34	6427195170	544935	65.11	11720	12150	11500	15080	8120	11600	11794.43	0.17	0	-4434	12940	12270	11860	11190	10780	12065	10985	80	3480	500	8120	10	1	15992070	1849	38.66	2.34	12	3.41	299.00	4931.00	16750	20250219	-30.99	11450	20250226	0.96	16750	-30.99	20250219	11450	0.96	20250226	16750	-30.99	20250219	11450	0.96	20250226	0.00	N	303810	500	79 억		26757	N	N	0	N	00	N
14	20250227	121159	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	-60	5	-0.52	5998025990	507814	60.67	11720	12150	11530	15080	8120	11600	11811.46	0.17	0	-3311	12940	12270	11860	11190	10780	12065	10985	80	3480	500	8120	10	1	15992070	1845	38.60	2.34	12	3.18	299.00	4931.00	16750	20250219	-31.10	11450	20250226	0.79	16750	-31.10	20250219	11450	0.79	20250226	16750	-31.10	20250219	11450	0.79	20250226	0.00	N	303810	500	79 억		26757	N	N	0	N	00	N
15	20250227	111209	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	20	2	0.17	5612767170	474638	56.71	11720	12150	11580	15080	8120	11600	11825.36	0.17	0	298	12940	12270	11860	11190	10780	12065	10985	80	3480	500	8120	10	1	15992070	1858	38.86	2.36	12	2.97	299.00	4931.00	16750	20250219	-30.63	11450	20250226	1.48	16750	-30.63	20250219	11450	1.48	20250226	16750	-30.63	20250219	11450	1.48	20250226	0.00	N	303810	500	79 억		26757	N	N	0	N	00	N
16	20250227	101240	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	140	2	1.21	4668948840	393597	47.03	11720	12150	11620	15080	8120	11600	11862.26	0.17	0	1215	12940	12270	11860	11190	10780	12065	10985	80	3480	500	8120	10	1	15992070	1877	39.26	2.38	12	2.46	299.00	4931.00	16750	20250219	-29.91	11450	20250226	2.53	16750	-29.91	20250219	11450	2.53	20250226	16750	-29.91	20250219	11450	2.53	20250226	0.00	N	303810	500	79 억		26757	N	N	0	N	00	N
17	20250227	091254	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	440	2	3.79	1852691020	155543	18.58	11720	12150	11720	15080	8120	11600	11911.12	0.17	0	28715	12940	12270	11860	11190	10780	12065	10985	80	3480	500	8120	10	1	15992070	1925	40.27	2.44	12	0.97	299.00	4931.00	16750	20250219	-28.12	11450	20250226	5.15	16750	-28.12	20250219	11450	5.15	20250226	16750	-28.12	20250219	11450	5.15	20250226	0.00	N	303810	500	79 억		26757	N	N	0	N	00	N
18	20250226	161201	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11600	-560	5	-4.61	9670925020	816723	61.28	12150	12530	11450	15800	8520	12160	11841.88	0.14	0	5751	13966	13062	12586	11682	11206	12825	11445	80	3640	500	8510	10	1	15992070	1855	38.80	2.35	12	5.11	299.00	4931.00	16750	20250219	-30.75	11450	20250226	1.31	16750	-30.75	20250219	11450	1.31	20250226	16750	-30.75	20250219	11450	1.31	20250226	0.00	N	303810	500	79 억		22278	N	N	0	N	00	N
19	20250226	151207	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11490	-670	5	-5.51	9282405370	783043	58.75	12150	12530	11450	15800	8520	12160	11854.12	0.14	0	2638	13966	13062	12586	11682	11206	12825	11445	80	3640	500	8510	10	1	15992070	1837	38.43	2.33	12	4.90	299.00	4931.00	16750	20250219	-31.40	11450	20250226	0.35	16750	-31.40	20250219	11450	0.35	20250226	16750	-31.40	20250219	11450	0.35	20250226	0.00	N	303810	500	79 억		22278	N	N	0	N	00	N
20	20250226	141205	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11570	-590	5	-4.85	8380611580	704940	52.89	12150	12530	11450	15800	8520	12160	11888.25	0.14	0	2961	13966	13062	12586	11682	11206	12825	11445	80	3640	500	8510	10	1	15992070	1850	38.70	2.35	12	4.41	299.00	4931.00	16750	20250219	-30.93	11450	20250226	1.05	16750	-30.93	20250219	11450	1.05	20250226	16750	-30.93	20250219	11450	1.05	20250226	0.00	N	303810	500	79 억		22278	N	N	0	N	00	N
21	20250226	131203	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11580	-580	5	-4.77	7870534730	660953	49.59	12150	12530	11450	15800	8520	12160	11907.71	0.14	0	2677	13966	13062	12586	11682	11206	12825	11445	80	3640	500	8510	10	1	15992070	1852	38.73	2.35	12	4.13	299.00	4931.00	16750	20250219	-30.87	11450	20250226	1.14	16750	-30.87	20250219	11450	1.14	20250226	16750	-30.87	20250219	11450	1.14	20250226	0.00	N	303810	500	79 억		22278	N	N	0	N	00	N
22	20250226	121203	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11500	-660	5	-5.43	6938066610	580349	43.55	12150	12530	11500	15800	8520	12160	11954.85	0.14	0	4254	13966	13062	12586	11682	11206	12825	11445	80	3640	500	8510	10	1	15992070	1839	38.46	2.33	12	3.63	299.00	4931.00	16750	20250219	-31.34	11500	20250226	0.00	16750	-31.34	20250219	11500	0.00	20250226	16750	-31.34	20250219	11500	0.00	20250226	0.00	N	303810	500	79 억		22278	N	N	0	N	00	N
23	20250226	111201	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11840	-320	5	-2.63	4074316090	335001	25.14	12150	12530	11830	15800	8520	12160	12162.10	0.14	0	-494	13966	13062	12586	11682	11206	12825	11445	80	3640	500	8510	10	1	15992070	1893	39.60	2.40	12	2.09	299.00	4931.00	16750	20250219	-29.31	11830	20250226	0.08	16750	-29.31	20250219	11830	0.08	20250226	16750	-29.31	20250219	11830	0.08	20250226	0.00	N	303810	500	79 억		22278	N	N	0	N	00	N
24	20250226	101159	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12220	60	2	0.49	2406786070	196385	14.74	12150	12530	12110	15800	8520	12160	12255.64	0.14	0	11210	13966	13062	12586	11682	11206	12825	11445	80	3640	500	8510	10	1	15992070	1954	40.87	2.48	12	1.23	299.00	4931.00	16750	20250219	-27.04	12110	20250226	0.91	16750	-27.04	20250219	12110	0.91	20250226	16750	-27.04	20250219	12110	0.91	20250226	0.00	N	303810	500	79 억		22278	N	N	0	N	00	N
25	20250226	091210	57	100.00	KOSDAQ		제약	N	N	N	N		N	12270	110	2	0.90	977436610	79383	5.96	12150	12530	12130	15800	8520	12160	12313.70	0.14	0	8458	13966	13062	12586	11682	11206	12825	11445	80	3640	500	8510	10	1	15992070	1962	41.04	2.49	12	0.50	299.00	4931.00	16750	20250219	-26.75	12110	20250225	1.32	16750	-26.75	20250219	12110	1.32	20250225	16750	-26.75	20250219	12110	1.32	20250225	0.00	N	303810	500	79 억		22278	N	N	0	N	00	N
26	20250225	161153	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12160	-910	5	-6.96	16416656740	1299586	52.71	12660	13490	12110	16990	9150	13070	12634.32	0.16	0	-4363	15243	14156	13593	12506	11943	13875	12225	80	3920	500	9140	10	1	15992070	1945	40.67	2.47	12	8.13	299.00	4931.00	16750	20250219	-27.40	12110	20250225	0.41	16750	-27.40	20250219	12110	0.41	20250225	16750	-27.40	20250219	12110	0.41	20250225	0.00	N	303810	500	79 억		25070	N	N	0	N	00	N
27	20250225	151153	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12140	-930	5	-7.12	15837705090	1251937	50.77	12660	13490	12110	16990	9150	13070	12650.54	0.16	0	-4249	15243	14156	13593	12506	11943	13875	12225	80	3920	500	9140	10	1	15992070	1941	40.60	2.46	12	7.83	299.00	4931.00	16750	20250219	-27.52	12110	20250225	0.25	16750	-27.52	20250219	12110	0.25	20250225	16750	-27.52	20250219	12110	0.25	20250225	0.00	N	303810	500	79 억		25070	N	N	0	N	00	N
28	20250225	141151	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	-860	5	-6.58	14107497300	1110021	45.02	12660	13490	12210	16990	9150	13070	12709.20	0.16	0	-4055	15243	14156	13593	12506	11943	13875	12225	80	3920	500	9140	10	1	15992070	1953	40.84	2.48	12	6.94	299.00	4931.00	16750	20250219	-27.10	12180	20250217	0.25	16750	-27.10	20250219	12180	0.25	20250217	16750	-27.10	20250219	12180	0.25	20250217	0.00	N	303810	500	79 억		25070	N	N	0	N	00	N
29	20250225	131158	57	100.00	KOSDAQ		제약	N	N	N	N		N	12510	-560	5	-4.28	12396178020	971685	39.41	12660	13490	12460	16990	9150	13070	12757.39	0.16	0	-3868	15243	14156	13593	12506	11943	13875	12225	80	3920	500	9140	10	1	15992070	2001	41.84	2.54	12	6.08	299.00	4931.00	16750	20250219	-25.31	12180	20250217	2.71	16750	-25.31	20250219	12180	2.71	20250217	16750	-25.31	20250219	12180	2.71	20250217	0.00	N	303810	500	79 억		25070	N	N	0	N	00	N
30	20250225	121154	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	-530	5	-4.06	11146128600	871836	35.36	12660	13490	12480	16990	9150	13070	12784.65	0.16	0	1583	15243	14156	13593	12506	11943	13875	12225	80	3920	500	9140	10	1	15992070	2005	41.94	2.54	12	5.45	299.00	4931.00	16750	20250219	-25.13	12180	20250217	2.96	16750	-25.13	20250219	12180	2.96	20250217	16750	-25.13	20250219	12180	2.96	20250217	0.00	N	303810	500	79 억		25070	N	N	0	N	00	N
31	20250225	111153	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-380	5	-2.91	9963222590	778093	31.56	12660	13490	12480	16990	9150	13070	12804.65	0.16	0	4584	15243	14156	13593	12506	11943	13875	12225	80	3920	500	9140	10	1	15992070	2029	42.44	2.57	12	4.87	299.00	4931.00	16750	20250219	-24.24	12180	20250217	4.19	16750	-24.24	20250219	12180	4.19	20250217	16750	-24.24	20250219	12180	4.19	20250217	0.00	N	303810	500	79 억		25070	N	N	0	N	00	N
32	20250225	101150	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-50	5	-0.38	8139433440	636082	25.80	12660	13490	12480	16990	9150	13070	12796.18	0.16	0	2	15243	14156	13593	12506	11943	13875	12225	80	3920	500	9140	10	1	15992070	2082	43.55	2.64	12	3.98	299.00	4931.00	16750	20250219	-22.27	12180	20250217	6.90	16750	-22.27	20250219	12180	6.90	20250217	16750	-22.27	20250219	12180	6.90	20250217	0.00	N	303810	500	79 억		25070	N	N	0	N	00	N
33	20250225	091158	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-540	5	-4.13	2686820450	213587	8.66	12660	12790	12480	16990	9150	13070	12579.40	0.16	0	-4451	15243	14156	13593	12506	11943	13875	12225	80	3920	500	9140	10	1	15992070	2004	41.91	2.54	12	1.34	299.00	4931.00	16750	20250219	-25.19	12180	20250217	2.87	16750	-25.19	20250219	12180	2.87	20250217	16750	-25.19	20250219	12180	2.87	20250217	0.00	N	303810	500	79 억		25070	N	N	0	N	00	N
34	20250224	161143	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	-1090	5	-7.70	33759481840	2410894	84.95	13820	14680	13030	18400	9920	14160	14006.15	0.05	0	17853	15340	14750	14210	13620	13080	15045	13915	80	4240	500	9910	10	1	15992070	2090	43.71	2.65	12	15.08	299.00	4931.00	16750	20250219	-21.97	12180	20250217	7.31	16750	-21.97	20250219	12180	7.31	20250217	16750	-21.97	20250219	12180	7.31	20250217	0.00	N	303810	500	79 억		7488	N	N	0	N	00	N
35	20250224	151144	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-1050	5	-7.42	32575260140	2320456	81.76	13820	14680	13030	18400	9920	14160	14037.40	0.05	0	12240	15340	14750	14210	13620	13080	15045	13915	80	4240	500	9910	10	1	15992070	2097	43.85	2.66	12	14.51	299.00	4931.00	16750	20250219	-21.73	12180	20250217	7.64	16750	-21.73	20250219	12180	7.64	20250217	16750	-21.73	20250219	12180	7.64	20250217	0.00	N	303810	500	79 억		7488	N	N	0	N	00	N
36	20250224	141141	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-510	5	-3.60	28088300950	1982733	69.86	13820	14680	13520	18400	9920	14160	14166.51	0.05	0	14364	15340	14750	14210	13620	13080	15045	13915	80	4240	500	9910	10	1	15992070	2183	45.65	2.77	12	12.40	299.00	4931.00	16750	20250219	-18.51	12180	20250217	12.07	16750	-18.51	20250219	12180	12.07	20250217	16750	-18.51	20250219	12180	12.07	20250217	0.00	N	303810	500	79 억		7488	N	N	0	N	00	N
37	20250224	131144	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-300	5	-2.12	25567033340	1798134	63.36	13820	14680	13720	18400	9920	14160	14219.21	0.05	0	13999	15340	14750	14210	13620	13080	15045	13915	80	4240	500	9910	10	1	15992070	2217	46.35	2.81	12	11.24	299.00	4931.00	16750	20250219	-17.25	12180	20250217	13.79	16750	-17.25	20250219	12180	13.79	20250217	16750	-17.25	20250219	12180	13.79	20250217	0.00	N	303810	500	79 억		7488	N	N	0	N	00	N
38	20250224	121140	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-210	5	-1.48	23377141590	1640321	57.80	13820	14680	13720	18400	9920	14160	14252.53	0.05	0	12047	15340	14750	14210	13620	13080	15045	13915	80	4240	500	9910	10	1	15992070	2231	46.66	2.83	12	10.26	299.00	4931.00	16750	20250219	-16.72	12180	20250217	14.53	16750	-16.72	20250219	12180	14.53	20250217	16750	-16.72	20250219	12180	14.53	20250217	0.00	N	303810	500	79 억		7488	N	N	0	N	00	N
39	20250224	111138	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	30	2	0.21	20569114100	1441853	50.80	13820	14680	13720	18400	9920	14160	14267.02	0.05	0	17338	15340	14750	14210	13620	13080	15045	13915	80	4240	500	9910	10	1	15992070	2269	47.46	2.88	12	9.02	299.00	4931.00	16750	20250219	-15.28	12180	20250217	16.50	16750	-15.28	20250219	12180	16.50	20250217	16750	-15.28	20250219	12180	16.50	20250217	0.00	N	303810	500	79 억		7488	N	N	0	N	00	N
40	20250224	101137	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	40	2	0.28	15659311640	1098394	38.70	13820	14680	13720	18400	9920	14160	14258.08	0.05	0	24983	15340	14750	14210	13620	13080	15045	13915	80	4240	500	9910	10	1	15992070	2271	47.49	2.88	12	6.87	299.00	4931.00	16750	20250219	-15.22	12180	20250217	16.58	16750	-15.22	20250219	12180	16.58	20250217	16750	-15.22	20250219	12180	16.58	20250217	0.00	N	303810	500	79 억		7488	N	N	0	N	00	N
41	20250224	091145	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	190	2	1.34	7802775240	546406	19.25	13820	14680	13720	18400	9920	14160	14284.07	0.05	0	35965	15340	14750	14210	13620	13080	15045	13915	80	4240	500	9910	10	1	15992070	2295	47.99	2.91	12	3.42	299.00	4931.00	16750	20250219	-14.33	12180	20250217	17.82	16750	-14.33	20250219	12180	17.82	20250217	16750	-14.33	20250219	12180	17.82	20250217	0.00	N	303810	500	79 억		7488	N	N	0	N	00	N
42	20250221	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	140	2	1.00	31728322820	2224206	47.81	14090	14800	13670	18220	9820	14020	14265.16	0.05	0	-337	17060	15540	14780	13260	12500	15160	12880	80	4200	500	9810	10	1	15992070	2264	47.36	2.87	12	13.91	299.00	4931.00	16750	20250219	-15.46	12180	20250217	16.26	16750	-15.46	20250219	12180	16.26	20250217	16750	-15.46	20250219	12180	16.26	20250217	0.00	N	303810	500	79 억		7996	N	Y	0	N	00	N
43	20250221	151138	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-40	5	-0.29	29955329410	2098559	45.10	14090	14800	13670	18220	9820	14020	14274.27	0.05	0	-203	17060	15540	14780	13260	12500	15160	12880	80	4200	500	9810	10	1	15992070	2236	46.76	2.84	12	13.12	299.00	4931.00	16750	20250219	-16.54	12180	20250217	14.78	16750	-16.54	20250219	12180	14.78	20250217	16750	-16.54	20250219	12180	14.78	20250217	0.00	N	303810	500	79 억		7996	N	N	0	N	00	N
44	20250221	141139	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	130	2	0.93	27870228130	1949480	41.90	14090	14800	13670	18220	9820	14020	14296.27	0.05	0	414	17060	15540	14780	13260	12500	15160	12880	80	4200	500	9810	10	1	15992070	2263	47.32	2.87	12	12.19	299.00	4931.00	16750	20250219	-15.52	12180	20250217	16.17	16750	-15.52	20250219	12180	16.17	20250217	16750	-15.52	20250219	12180	16.17	20250217	0.00	N	303810	500	79 억		7996	N	N	0	N	00	N
45	20250221	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	80	2	0.57	26206719990	1831591	39.37	14090	14800	13670	18220	9820	14020	14308.21	0.05	0	11	17060	15540	14780	13260	12500	15160	12880	80	4200	500	9810	10	1	15992070	2255	47.16	2.86	12	11.45	299.00	4931.00	16750	20250219	-15.82	12180	20250217	15.76	16750	-15.82	20250219	12180	15.76	20250217	16750	-15.82	20250219	12180	15.76	20250217	0.00	N	303810	500	79 억		7996	N	N	0	N	00	N
46	20250221	121139	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	340	2	2.43	23123072590	1613675	34.68	14090	14800	13670	18220	9820	14020	14329.49	0.05	0	631	17060	15540	14780	13260	12500	15160	12880	80	4200	500	9810	10	1	15992070	2296	48.03	2.91	12	10.09	299.00	4931.00	16750	20250219	-14.27	12180	20250217	17.90	16750	-14.27	20250219	12180	17.90	20250217	16750	-14.27	20250219	12180	17.90	20250217	0.00	N	303810	500	79 억		7996	N	N	0	N	00	N
47	20250221	111134	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	260	2	1.85	19841268690	1385312	29.77	14090	14800	13670	18220	9820	14020	14322.65	0.05	0	248	17060	15540	14780	13260	12500	15160	12880	80	4200	500	9810	10	1	15992070	2284	47.76	2.90	12	8.66	299.00	4931.00	16750	20250219	-14.75	12180	20250217	17.24	16750	-14.75	20250219	12180	17.24	20250217	16750	-14.75	20250219	12180	17.24	20250217	0.00	N	303810	500	79 억		7996	N	N	0	N	00	N
48	20250221	101137	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	260	2	1.85	14384565190	1006133	21.62	14090	14800	13670	18220	9820	14020	14296.95	0.05	0	497	17060	15540	14780	13260	12500	15160	12880	80	4200	500	9810	10	1	15992070	2284	47.76	2.90	12	6.29	299.00	4931.00	16750	20250219	-14.75	12180	20250217	17.24	16750	-14.75	20250219	12180	17.24	20250217	16750	-14.75	20250219	12180	17.24	20250217	0.00	N	303810	500	79 억		7996	N	N	0	N	00	N
49	20250221	091139	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	10	2	0.07	3558636470	255615	5.49	14090	14120	13670	18220	9820	14020	13921.77	0.05	0	7643	17060	15540	14780	13260	12500	15160	12880	80	4200	500	9810	10	1	15992070	2244	46.92	2.85	12	1.60	299.00	4931.00	16750	20250219	-16.24	12180	20250217	15.19	16750	-16.24	20250219	12180	15.19	20250217	16750	-16.24	20250219	12180	15.19	20250217	0.00	N	303810	500	79 억		7996	N	N	0	N	00	N
50	20250220	161128	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-940	5	-6.28	70278415930	4579767	39.09	15950	16300	14020	19440	10480	14960	15350.37	0.20	0	-23678	17913	16436	15273	13796	12633	15855	13215	80	4480	500	10470	10	1	15992070	2242	46.89	2.84	12	28.64	299.00	4931.00	16750	20250219	-16.30	12180	20250217	15.11	16750	-16.30	20250219	12180	15.11	20250217	16750	-16.30	20250219	12180	15.11	20250217	0.00	N	303810	500	79 억		31373	N	N	0	N	00	N
51	20250220	151134	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-840	5	-5.61	67821202080	4405234	37.60	15950	16300	14120	19440	10480	14960	15395.60	0.20	0	-23431	17913	16436	15273	13796	12633	15855	13215	80	4480	500	10470	10	1	15992070	2258	47.22	2.86	12	27.55	299.00	4931.00	16750	20250219	-15.70	12180	20250217	15.93	16750	-15.70	20250219	12180	15.93	20250217	16750	-15.70	20250219	12180	15.93	20250217	0.00	N	303810	500	79 억		31373	N	N	0	N	00	N
52	20250220	141134	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	-150	5	-1.00	61613291030	3975061	33.93	15950	16300	14720	19440	10480	14960	15499.96	0.20	0	-24188	17913	16436	15273	13796	12633	15855	13215	80	4480	500	10470	10	1	15992070	2368	49.53	3.00	12	24.86	299.00	4931.00	16750	20250219	-11.58	12180	20250217	21.59	16750	-11.58	20250219	12180	21.59	20250217	16750	-11.58	20250219	12180	21.59	20250217	0.00	N	303810	500	79 억		31373	N	N	0	N	00	N
53	20250220	131130	57	100.00	KOSDAQ		제약	N	N	N	N		N	15130	170	2	1.14	55811957920	3585504	30.60	15950	16300	14950	19440	10480	14960	15566.00	0.20	0	-21539	17913	16436	15273	13796	12633	15855	13215	80	4480	500	10470	10	1	15992070	2420	50.60	3.07	12	22.42	299.00	4931.00	16750	20250219	-9.67	12180	20250217	24.22	16750	-9.67	20250219	12180	24.22	20250217	16750	-9.67	20250219	12180	24.22	20250217	0.00	N	303810	500	79 억		31373	N	N	0	N	00	N
54	20250220	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	15110	150	2	1.00	53662264920	3443059	29.39	15950	16300	14950	19440	10480	14960	15585.64	0.20	0	-21819	17913	16436	15273	13796	12633	15855	13215	80	4480	500	10470	10	1	15992070	2416	50.54	3.06	12	21.53	299.00	4931.00	16750	20250219	-9.79	12180	20250217	24.06	16750	-9.79	20250219	12180	24.06	20250217	16750	-9.79	20250219	12180	24.06	20250217	0.00	N	303810	500	79 억		31373	N	N	0	N	00	N
55	20250220	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	180	2	1.20	50117164980	3208223	27.38	15950	16300	14950	19440	10480	14960	15621.48	0.20	0	-19651	17913	16436	15273	13796	12633	15855	13215	80	4480	500	10470	10	1	15992070	2421	50.64	3.07	12	20.06	299.00	4931.00	16750	20250219	-9.61	12180	20250217	24.30	16750	-9.61	20250219	12180	24.30	20250217	16750	-9.61	20250219	12180	24.30	20250217	0.00	N	303810	500	79 억		31373	N	N	0	N	00	N
56	20250220	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	450	2	3.01	43157465800	2753971	23.50	15950	16300	14950	19440	10480	14960	15671.00	0.20	0	-17984	17913	16436	15273	13796	12633	15855	13215	80	4480	500	10470	10	1	15992070	2464	51.54	3.13	12	17.22	299.00	4931.00	16750	20250219	-8.00	12180	20250217	26.52	16750	-8.00	20250219	12180	26.52	20250217	16750	-8.00	20250219	12180	26.52	20250217	0.00	N	303810	500	79 억		31373	N	N	0	N	00	N
57	20250220	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	540	2	3.61	24321198250	1525400	13.02	15950	16300	15390	19440	10480	14960	15944.16	0.20	0	-21525	17913	16436	15273	13796	12633	15855	13215	80	4480	500	10470	10	1	15992070	2479	51.84	3.14	12	9.54	299.00	4931.00	16750	20250219	-7.46	12180	20250217	27.26	16750	-7.46	20250219	12180	27.26	20250217	16750	-7.46	20250219	12180	27.26	20250217	0.00	N	303810	500	79 억		31373	N	N	0	N	00	N
58	20250219	161127	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14960	-370	5	-2.41	169848089710	10983202	40.71	14980	16750	14110	19920	10740	15330	15464.96	0.06	0	21480	17810	16570	15040	13800	12270	17190	14420	80	4590	500	10730	10	1	15992070	2392	0.00	0.00	12	68.68	0.00	0.00	16750	20250219	-10.69	12180	20250217	22.82	16750	-10.69	20250219	12180	22.82	20250217	16750	-10.69	20250219	12180	22.82	20250217	0.00	N	303810	500	79 억		9560	N	N	0	N	00	N
59	20250219	151131	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14860	-470	5	-3.07	165495365000	10694064	39.64	14980	16750	14110	19920	10740	15330	15475.57	0.06	0	16688	17810	16570	15040	13800	12270	17190	14420	80	4590	500	10730	10	1	15992070	2376	0.00	0.00	12	66.87	0.00	0.00	16750	20250219	-11.28	12180	20250217	22.00	16750	-11.28	20250219	12180	22.00	20250217	16750	-11.28	20250219	12180	22.00	20250217	0.00	N	303810	500	79 억		9560	N	N	0	N	00	N
60	20250219	141126	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15200	-130	5	-0.85	153714439830	9898487	36.69	14980	16750	14110	19920	10740	15330	15529.28	0.06	0	14889	17810	16570	15040	13800	12270	17190	14420	80	4590	500	10730	10	1	15992070	2431	0.00	0.00	12	61.90	0.00	0.00	16750	20250219	-9.25	12180	20250217	24.79	16750	-9.25	20250219	12180	24.79	20250217	16750	-9.25	20250219	12180	24.79	20250217	0.00	N	303810	500	79 억		9560	N	N	0	N	00	N
61	20250219	131127	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15340	10	2	0.07	147354193020	9481881	35.14	14980	16750	14110	19920	10740	15330	15540.82	0.06	0	12511	17810	16570	15040	13800	12270	17190	14420	80	4590	500	10730	10	1	15992070	2453	0.00	0.00	12	59.29	0.00	0.00	16750	20250219	-8.42	12180	20250217	25.94	16750	-8.42	20250219	12180	25.94	20250217	16750	-8.42	20250219	12180	25.94	20250217	0.00	N	303810	500	79 억		9560	N	N	0	N	00	N
62	20250219	121127	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15290	-40	5	-0.26	141555364570	9102646	33.74	14980	16750	14110	19920	10740	15330	15551.25	0.06	0	14186	17810	16570	15040	13800	12270	17190	14420	80	4590	500	10730	10	1	15992070	2445	0.00	0.00	12	56.92	0.00	0.00	16750	20250219	-8.72	12180	20250217	25.53	16750	-8.72	20250219	12180	25.53	20250217	16750	-8.72	20250219	12180	25.53	20250217	0.00	N	303810	500	79 억		9560	N	N	0	N	00	N
63	20250219	111127	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15300	-30	5	-0.20	135952104920	8737581	32.38	14980	16750	14110	19920	10740	15330	15559.72	0.06	0	13200	17810	16570	15040	13800	12270	17190	14420	80	4590	500	10730	10	1	15992070	2447	0.00	0.00	12	54.64	0.00	0.00	16750	20250219	-8.66	12180	20250217	25.62	16750	-8.66	20250219	12180	25.62	20250217	16750	-8.66	20250219	12180	25.62	20250217	0.00	N	303810	500	79 억		9560	N	N	0	N	00	N
64	20250219	101128	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15730	400	2	2.61	116972455710	7500075	27.80	14980	16750	14110	19920	10740	15330	15596.52	0.06	0	14610	17810	16570	15040	13800	12270	17190	14420	80	4590	500	10730	10	1	15992070	2516	0.00	0.00	12	46.90	0.00	0.00	16750	20250219	-6.09	12180	20250217	29.15	16750	-6.09	20250219	12180	29.15	20250217	16750	-6.09	20250219	12180	29.15	20250217	0.00	N	303810	500	79 억		9560	N	N	0	N	00	N
65	20250219	091129	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	-1070	5	-6.98	15196412170	1041547	3.86	14980	14980	14110	19920	10740	15330	14583.26	0.06	0	63970	17810	16570	15040	13800	12270	17190	14420	80	4590	500	10730	10	1	15992070	2280	0.00	0.00	12	6.51	0.00	0.00	16280	20250218	-12.41	12180	20250217	17.08	16280	-12.41	20250218	12180	17.08	20250217	16280	-12.41	20250218	12180	17.08	20250217	0.00	N	303810	500	79 억		9560	N	N	0	N	00	N