KissMeData/464280/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	20250214	161320	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	20	2	0.15	402943810	30348	107.92	13130	13380	13130	17180	9260	13220	13277.49	2.68	0	6697	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	732	14.12	2.58	12	0.55	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	15290	-13.41	20250108	12550	5.50	20250203	60700	-78.19	20240822	11970	10.61	20241115	5.84	N	464280	100	5 억		148059	N	N	0	N	00	N
3	20250214	151320	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	120	2	0.91	381171730	28706	102.08	13130	13380	13130	17180	9260	13220	13278.47	2.68	0	6889	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	738	14.22	2.60	12	0.52	938.00	5130.00	60700	20240822	-78.02	11970	20241115	11.45	15290	-12.75	20250108	12550	6.29	20250203	60700	-78.02	20240822	11970	11.45	20241115	5.84	N	464280	100	5 억		148059	N	N	0	N	00	N
4	20250214	141320	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	120	2	0.91	345700460	26041	92.61	13130	13380	13130	17180	9260	13220	13275.24	2.68	0	6757	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	738	14.22	2.60	12	0.47	938.00	5130.00	60700	20240822	-78.02	11970	20241115	11.45	15290	-12.75	20250108	12550	6.29	20250203	60700	-78.02	20240822	11970	11.45	20241115	5.84	N	464280	100	5 억		148059	N	N	0	N	00	N
5	20250214	131323	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	80	2	0.61	288930000	21783	77.46	13130	13380	13130	17180	9260	13220	13264.01	2.68	0	5258	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	735	14.18	2.59	12	0.39	938.00	5130.00	60700	20240822	-78.09	11970	20241115	11.11	15290	-13.02	20250108	12550	5.98	20250203	60700	-78.09	20240822	11970	11.11	20241115	5.84	N	464280	100	5 억		148059	N	N	0	N	00	N
6	20250214	121320	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	70	2	0.53	255336940	19255	68.47	13130	13380	13130	17180	9260	13220	13260.81	2.68	0	4472	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	735	14.17	2.59	12	0.35	938.00	5130.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250203	60700	-78.11	20240822	11970	11.03	20241115	5.84	N	464280	100	5 억		148059	N	N	0	N	00	N
7	20250214	111315	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	60	2	0.45	195482970	14757	52.48	13130	13380	13130	17180	9260	13220	13246.80	2.68	0	1859	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	734	14.16	2.59	12	0.27	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	15290	-13.15	20250108	12550	5.82	20250203	60700	-78.12	20240822	11970	10.94	20241115	5.84	N	464280	100	5 억		148059	N	N	0	N	00	N
8	20250214	101316	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	60	2	0.45	125011230	9412	33.47	13130	13380	13130	17180	9260	13220	13282.11	2.68	0	1686	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	734	14.16	2.59	12	0.17	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	15290	-13.15	20250108	12550	5.82	20250203	60700	-78.12	20240822	11970	10.94	20241115	5.84	N	464280	100	5 억		148059	N	N	0	N	00	N
9	20250214	091322	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	120	2	0.91	44568810	3363	11.96	13130	13380	13130	17180	9260	13220	13252.69	2.68	0	1572	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	738	14.22	2.60	12	0.06	938.00	5130.00	60700	20240822	-78.02	11970	20241115	11.45	15290	-12.75	20250108	12550	6.29	20250203	60700	-78.02	20240822	11970	11.45	20241115	5.84	N	464280	100	5 억		148059	N	N	0	N	00	N
10	20250213	161309	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-100	5	-0.75	363584720	27505	66.36	13270	13550	13130	17310	9330	13320	13218.53	2.67	0	143	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	731	14.09	2.58	12	0.50	938.00	5130.00	60700	20240822	-78.22	11970	20241115	10.44	15290	-13.54	20250108	12550	5.34	20250203	60700	-78.22	20240822	11970	10.44	20241115	5.79	N	464280	100	5 억		147916	N	N	0	N	00	N
11	20250213	151311	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	-80	5	-0.60	340419250	25753	62.13	13270	13550	13130	17310	9330	13320	13218.63	2.67	0	335	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	732	14.12	2.58	12	0.47	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	15290	-13.41	20250108	12550	5.50	20250203	60700	-78.19	20240822	11970	10.61	20241115	5.79	N	464280	100	5 억		147916	N	N	0	N	00	N
12	20250213	141306	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-40	5	-0.30	307585570	23275	56.16	13270	13550	13130	17310	9330	13320	13215.28	2.67	0	139	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	734	14.16	2.59	12	0.42	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	15290	-13.15	20250108	12550	5.82	20250203	60700	-78.12	20240822	11970	10.94	20241115	5.79	N	464280	100	5 억		147916	N	N	0	N	00	N
13	20250213	131308	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-140	5	-1.05	292006800	22099	53.32	13270	13550	13130	17310	9330	13320	13213.58	2.67	0	211	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	729	14.05	2.57	12	0.40	938.00	5130.00	60700	20240822	-78.29	11970	20241115	10.11	15290	-13.80	20250108	12550	5.02	20250203	60700	-78.29	20240822	11970	10.11	20241115	5.79	N	464280	100	5 억		147916	N	N	0	N	00	N
14	20250213	121307	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-130	5	-0.98	261000490	19748	47.65	13270	13550	13130	17310	9330	13320	13216.55	2.67	0	212	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	729	14.06	2.57	12	0.36	938.00	5130.00	60700	20240822	-78.27	11970	20241115	10.19	15290	-13.73	20250108	12550	5.10	20250203	60700	-78.27	20240822	11970	10.19	20241115	5.79	N	464280	100	5 억		147916	N	N	0	N	00	N
15	20250213	111306	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-130	5	-0.98	232977880	17623	42.52	13270	13550	13130	17310	9330	13320	13220.10	2.67	0	-124	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	729	14.06	2.57	12	0.32	938.00	5130.00	60700	20240822	-78.27	11970	20241115	10.19	15290	-13.73	20250108	12550	5.10	20250203	60700	-78.27	20240822	11970	10.19	20241115	5.79	N	464280	100	5 억		147916	N	N	0	N	00	N
16	20250213	101306	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-130	5	-0.98	128603270	9701	23.41	13270	13550	13130	17310	9330	13320	13256.70	2.67	0	-1493	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	729	14.06	2.57	12	0.18	938.00	5130.00	60700	20240822	-78.27	11970	20241115	10.19	15290	-13.73	20250108	12550	5.10	20250203	60700	-78.27	20240822	11970	10.19	20241115	5.79	N	464280	100	5 억		147916	N	N	0	N	00	N
17	20250213	091300	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-40	5	-0.30	42595340	3177	7.67	13270	13550	13270	17310	9330	13320	13407.41	2.67	0	-1896	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	734	14.16	2.59	12	0.06	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	15290	-13.15	20250108	12550	5.82	20250203	60700	-78.12	20240822	11970	10.94	20241115	5.79	N	464280	100	5 억		147916	N	N	0	N	00	N
18	20250212	161257	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	30	2	0.23	547803030	41417	99.40	13240	13440	13110	17270	9310	13290	13226.31	2.77	0	-5464	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	737	14.20	2.60	12	0.75	938.00	5130.00	60700	20240822	-78.06	11970	20241115	11.28	15290	-12.88	20250108	12550	6.14	20250203	60700	-78.06	20240822	11970	11.28	20241115	5.88	N	464280	100	5 억		153390	N	N	0	N	00	N
19	20250212	151256	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	0	3	0.00	429379990	32584	78.20	13240	13350	13110	17270	9310	13290	13177.63	2.77	0	-408	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	735	14.17	2.59	12	0.59	938.00	5130.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250203	60700	-78.11	20240822	11970	11.03	20241115	5.88	N	464280	100	5 억		153390	N	N	0	N	00	N
20	20250212	141258	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-140	5	-1.05	351962670	26714	64.11	13240	13350	13110	17270	9310	13290	13175.21	2.77	0	-318	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	727	14.02	2.56	12	0.48	938.00	5130.00	60700	20240822	-78.34	11970	20241115	9.86	15290	-14.00	20250108	12550	4.78	20250203	60700	-78.34	20240822	11970	9.86	20241115	5.88	N	464280	100	5 억		153390	N	N	0	N	00	N
21	20250212	131301	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-100	5	-0.75	292944370	22234	53.36	13240	13350	13110	17270	9310	13290	13175.51	2.77	0	-1593	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	729	14.06	2.57	12	0.40	938.00	5130.00	60700	20240822	-78.27	11970	20241115	10.19	15290	-13.73	20250108	12550	5.10	20250203	60700	-78.27	20240822	11970	10.19	20241115	5.88	N	464280	100	5 억		153390	N	N	0	N	00	N
22	20250212	121256	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-130	5	-0.98	243388380	18471	44.33	13240	13350	13110	17270	9310	13290	13176.78	2.77	0	-1429	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	728	14.03	2.57	12	0.33	938.00	5130.00	60700	20240822	-78.32	11970	20241115	9.94	15290	-13.93	20250108	12550	4.86	20250203	60700	-78.32	20240822	11970	9.94	20241115	5.88	N	464280	100	5 억		153390	N	N	0	N	00	N
23	20250212	111255	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-110	5	-0.83	201158620	15266	36.64	13240	13350	13110	17270	9310	13290	13176.90	2.77	0	-1844	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	729	14.05	2.57	12	0.28	938.00	5130.00	60700	20240822	-78.29	11970	20241115	10.11	15290	-13.80	20250108	12550	5.02	20250203	60700	-78.29	20240822	11970	10.11	20241115	5.88	N	464280	100	5 억		153390	N	N	0	N	00	N
24	20250212	101249	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-130	5	-0.98	126762020	9603	23.05	13240	13350	13110	17270	9310	13290	13200.25	2.77	0	-3840	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	728	14.03	2.57	12	0.17	938.00	5130.00	60700	20240822	-78.32	11970	20241115	9.94	15290	-13.93	20250108	12550	4.86	20250203	60700	-78.32	20240822	11970	9.94	20241115	5.88	N	464280	100	5 억		153390	N	N	0	N	00	N
25	20250212	091157	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-100	5	-0.75	62810780	4745	11.39	13240	13350	13140	17270	9310	13290	13237.26	2.77	0	-3584	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	729	14.06	2.57	12	0.09	938.00	5130.00	60700	20240822	-78.27	11970	20241115	10.19	15290	-13.73	20250108	12550	5.10	20250203	60700	-78.27	20240822	11970	10.19	20241115	5.88	N	464280	100	5 억		153390	N	N	0	N	00	N
26	20250211	161300	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-150	5	-1.12	551853450	40929	94.25	13440	13660	13290	17470	9410	13440	13484.99	2.82	0	-2904	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	735	14.17	2.59	12	0.74	938.00	5130.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250203	60700	-78.11	20240822	11970	11.03	20241115	5.83	N	464280	100	5 억		156161	N	N	0	N	00	N
27	20250211	151302	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	10	2	0.07	499950710	37038	85.29	13440	13660	13350	17470	9410	13440	13498.44	2.82	0	-1696	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	744	14.34	2.62	12	0.67	938.00	5130.00	60700	20240822	-77.84	11970	20241115	12.36	15290	-12.03	20250108	12550	7.17	20250203	60700	-77.84	20240822	11970	12.36	20241115	5.83	N	464280	100	5 억		156161	N	N	0	N	00	N
28	20250211	141259	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	110	2	0.82	439769610	32575	75.01	13440	13660	13350	17470	9410	13440	13500.36	2.82	0	-415	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	749	14.45	2.64	12	0.59	938.00	5130.00	60700	20240822	-77.68	11970	20241115	13.20	15290	-11.38	20250108	12550	7.97	20250203	60700	-77.68	20240822	11970	13.20	20241115	5.83	N	464280	100	5 억		156161	N	N	0	N	00	N
29	20250211	131301	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	70	2	0.52	361968820	26804	61.72	13440	13660	13350	17470	9410	13440	13504.47	2.82	0	-2222	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	747	14.40	2.63	12	0.48	938.00	5130.00	60700	20240822	-77.74	11970	20241115	12.87	15290	-11.64	20250108	12550	7.65	20250203	60700	-77.74	20240822	11970	12.87	20241115	5.83	N	464280	100	5 억		156161	N	N	0	N	00	N
30	20250211	121258	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	110	2	0.82	330249770	24461	56.33	13440	13660	13350	17470	9410	13440	13501.26	2.82	0	-1592	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	749	14.45	2.64	12	0.44	938.00	5130.00	60700	20240822	-77.68	11970	20241115	13.20	15290	-11.38	20250108	12550	7.97	20250203	60700	-77.68	20240822	11970	13.20	20241115	5.83	N	464280	100	5 억		156161	N	N	0	N	00	N
31	20250211	111300	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	20	2	0.15	243923770	18106	41.69	13440	13620	13350	17470	9410	13440	13472.12	2.82	0	-4445	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	744	14.35	2.62	12	0.33	938.00	5130.00	60700	20240822	-77.83	11970	20241115	12.45	15290	-11.97	20250108	12550	7.25	20250203	60700	-77.83	20240822	11970	12.45	20241115	5.83	N	464280	100	5 억		156161	N	N	0	N	00	N
32	20250211	101258	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	50	2	0.37	165225100	12250	28.21	13440	13620	13350	17470	9410	13440	13488.06	2.82	0	-3155	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	746	14.38	2.63	12	0.22	938.00	5130.00	60700	20240822	-77.78	11970	20241115	12.70	15290	-11.77	20250108	12550	7.49	20250203	60700	-77.78	20240822	11970	12.70	20241115	5.83	N	464280	100	5 억		156161	N	N	0	N	00	N
33	20250211	091305	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	80	2	0.60	55844060	4158	9.58	13440	13520	13350	17470	9410	13440	13430.33	2.82	0	-851	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	748	14.41	2.64	12	0.08	938.00	5130.00	60700	20240822	-77.73	11970	20241115	12.95	15290	-11.58	20250108	12550	7.73	20250203	60700	-77.73	20240822	11970	12.95	20241115	5.83	N	464280	100	5 억		156161	N	N	0	N	00	N
34	20250210	161251	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	310	2	2.36	573103130	42987	152.37	13100	13550	12800	17060	9200	13130	13331.29	2.68	0	8263	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	743	14.33	2.62	12	0.78	938.00	5130.00	60700	20240822	-77.86	11970	20241115	12.28	15290	-12.10	20250108	12550	7.09	20250203	60700	-77.86	20240822	11970	12.28	20241115	5.78	N	464280	100	5 억		148031	N	N	0	N	00	N
35	20250210	151252	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	350	2	2.67	560666330	42061	149.09	13100	13550	12800	17060	9200	13130	13329.89	2.68	0	8008	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	745	14.37	2.63	12	0.76	938.00	5130.00	60700	20240822	-77.79	11970	20241115	12.61	15290	-11.84	20250108	12550	7.41	20250203	60700	-77.79	20240822	11970	12.61	20241115	5.78	N	464280	100	5 억		148031	N	N	0	N	00	N
36	20250210	141250	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	310	2	2.36	499121580	37485	132.87	13100	13550	12800	17060	9200	13130	13315.29	2.68	0	6597	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	743	14.33	2.62	12	0.68	938.00	5130.00	60700	20240822	-77.86	11970	20241115	12.28	15290	-12.10	20250108	12550	7.09	20250203	60700	-77.86	20240822	11970	12.28	20241115	5.78	N	464280	100	5 억		148031	N	N	0	N	00	N
37	20250210	131254	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	360	2	2.74	424859290	31984	113.37	13100	13550	12800	17060	9200	13130	13283.55	2.68	0	5906	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	746	14.38	2.63	12	0.58	938.00	5130.00	60700	20240822	-77.78	11970	20241115	12.70	15290	-11.77	20250108	12550	7.49	20250203	60700	-77.78	20240822	11970	12.70	20241115	5.78	N	464280	100	5 억		148031	N	N	0	N	00	N
38	20250210	121246	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	200	2	1.52	306129610	23167	82.12	13100	13460	12800	17060	9200	13130	13214.08	2.68	0	5372	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	737	14.21	2.60	12	0.42	938.00	5130.00	60700	20240822	-78.04	11970	20241115	11.36	15290	-12.82	20250108	12550	6.22	20250203	60700	-78.04	20240822	11970	11.36	20241115	5.78	N	464280	100	5 억		148031	N	N	0	N	00	N
39	20250210	111243	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	180	2	1.37	223184300	16969	60.15	13100	13340	12800	17060	9200	13130	13152.49	2.68	0	3621	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	736	14.19	2.59	12	0.31	938.00	5130.00	60700	20240822	-78.07	11970	20241115	11.19	15290	-12.95	20250108	12550	6.06	20250203	60700	-78.07	20240822	11970	11.19	20241115	5.78	N	464280	100	5 억		148031	N	N	0	N	00	N
40	20250210	101242	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	120	2	0.91	147840490	11299	40.05	13100	13260	12800	17060	9200	13130	13084.34	2.68	0	1065	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	733	14.13	2.58	12	0.20	938.00	5130.00	60700	20240822	-78.17	11970	20241115	10.69	15290	-13.34	20250108	12550	5.58	20250203	60700	-78.17	20240822	11970	10.69	20241115	5.78	N	464280	100	5 억		148031	N	N	0	N	00	N
41	20250210	091241	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	-40	5	-0.30	53651890	4119	14.60	13100	13100	12800	17060	9200	13130	13025.19	2.68	0	-2496	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	724	13.96	2.55	12	0.07	938.00	5130.00	60700	20240822	-78.43	11970	20241115	9.36	15290	-14.39	20250108	12550	4.30	20250203	60700	-78.43	20240822	11970	9.36	20241115	5.78	N	464280	100	5 억		148031	N	N	0	N	00	N
42	20250207	161228	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-160	5	-1.20	366294260	27877	77.94	13290	13380	13060	17270	9310	13290	13139.57	2.77	0	-5175	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	726	14.00	2.56	12	0.50	938.00	5130.00	60700	20240822	-78.37	11970	20241115	9.69	15290	-14.13	20250108	12550	4.62	20250203	60700	-78.37	20240822	11970	9.69	20241115	5.78	N	464280	100	5 억		153071	N	N	0	N	00	N
43	20250207	151230	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-150	5	-1.13	348108390	26492	74.07	13290	13380	13060	17270	9310	13290	13140.13	2.77	0	-5160	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	727	14.01	2.56	12	0.48	938.00	5130.00	60700	20240822	-78.35	11970	20241115	9.77	15290	-14.06	20250108	12550	4.70	20250203	60700	-78.35	20240822	11970	9.77	20241115	5.78	N	464280	100	5 억		153071	N	N	0	N	00	N
44	20250207	141229	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-190	5	-1.43	288442220	21949	61.37	13290	13380	13060	17270	9310	13290	13141.47	2.77	0	-5556	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	724	13.97	2.55	12	0.40	938.00	5130.00	60700	20240822	-78.42	11970	20241115	9.44	15290	-14.32	20250108	12550	4.38	20250203	60700	-78.42	20240822	11970	9.44	20241115	5.78	N	464280	100	5 억		153071	N	N	0	N	00	N
45	20250207	131227	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-140	5	-1.05	232876620	17711	49.52	13290	13380	13060	17270	9310	13290	13148.70	2.77	0	-5433	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	727	14.02	2.56	12	0.32	938.00	5130.00	60700	20240822	-78.34	11970	20241115	9.86	15290	-14.00	20250108	12550	4.78	20250203	60700	-78.34	20240822	11970	9.86	20241115	5.78	N	464280	100	5 억		153071	N	N	0	N	00	N
46	20250207	121226	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-120	5	-0.90	203123620	15452	43.20	13290	13380	13060	17270	9310	13290	13145.46	2.77	0	-5226	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	728	14.04	2.57	12	0.28	938.00	5130.00	60700	20240822	-78.30	11970	20241115	10.03	15290	-13.87	20250108	12550	4.94	20250203	60700	-78.30	20240822	11970	10.03	20241115	5.78	N	464280	100	5 억		153071	N	N	0	N	00	N
47	20250207	111223	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-170	5	-1.28	164627040	12532	35.04	13290	13380	13060	17270	9310	13290	13136.53	2.77	0	-4457	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	726	13.99	2.56	12	0.23	938.00	5130.00	60700	20240822	-78.39	11970	20241115	9.61	15290	-14.19	20250108	12550	4.54	20250203	60700	-78.39	20240822	11970	9.61	20241115	5.78	N	464280	100	5 억		153071	N	N	0	N	00	N
48	20250207	101228	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-190	5	-1.43	101671870	7730	21.61	13290	13380	13060	17270	9310	13290	13152.89	2.77	0	-5445	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	724	13.97	2.55	12	0.14	938.00	5130.00	60700	20240822	-78.42	11970	20241115	9.44	15290	-14.32	20250108	12550	4.38	20250203	60700	-78.42	20240822	11970	9.44	20241115	5.78	N	464280	100	5 억		153071	N	N	0	N	00	N
49	20250207	091235	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-40	5	-0.30	31792770	2407	6.73	13290	13380	13130	17270	9310	13290	13208.46	2.77	0	-1736	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	733	14.13	2.58	12	0.04	938.00	5130.00	60700	20240822	-78.17	11970	20241115	10.69	15290	-13.34	20250108	12550	5.58	20250203	60700	-78.17	20240822	11970	10.69	20241115	5.78	N	464280	100	5 억		153071	N	N	0	N	00	N
50	20250206	161155	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	220	2	1.68	468137900	35346	122.03	13060	13340	13060	16990	9150	13070	13244.44	2.78	0	-269	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	735	14.17	2.59	12	0.64	938.00	5130.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250203	60700	-78.11	20240822	11970	11.03	20241115	5.92	N	464280	100	5 억		153475	N	N	0	N	00	N
51	20250206	151202	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	220	2	1.68	430945740	32550	112.38	13060	13340	13060	16990	9150	13070	13239.50	2.78	0	70	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	735	14.17	2.59	12	0.59	938.00	5130.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250203	60700	-78.11	20240822	11970	11.03	20241115	5.92	N	464280	100	5 억		153475	N	N	0	N	00	N
52	20250206	141201	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	170	2	1.30	340496710	25742	88.87	13060	13340	13060	16990	9150	13070	13227.28	2.78	0	-2461	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	732	14.12	2.58	12	0.47	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	15290	-13.41	20250108	12550	5.50	20250203	60700	-78.19	20240822	11970	10.61	20241115	5.92	N	464280	100	5 억		153475	N	N	0	N	00	N
53	20250206	131158	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	80	2	0.61	302015010	22825	78.80	13060	13340	13060	16990	9150	13070	13231.76	2.78	0	-2687	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	727	14.02	2.56	12	0.41	938.00	5130.00	60700	20240822	-78.34	11970	20241115	9.86	15290	-14.00	20250108	12550	4.78	20250203	60700	-78.34	20240822	11970	9.86	20241115	5.92	N	464280	100	5 억		153475	N	N	0	N	00	N
54	20250206	121155	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	170	2	1.30	255269810	19280	66.56	13060	13340	13060	16990	9150	13070	13240.14	2.78	0	-2423	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	732	14.12	2.58	12	0.35	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	15290	-13.41	20250108	12550	5.50	20250203	60700	-78.19	20240822	11970	10.61	20241115	5.92	N	464280	100	5 억		153475	N	N	0	N	00	N
55	20250206	111150	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	210	2	1.61	233898840	17667	60.99	13060	13340	13060	16990	9150	13070	13239.31	2.78	0	-2049	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	734	14.16	2.59	12	0.32	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	15290	-13.15	20250108	12550	5.82	20250203	60700	-78.12	20240822	11970	10.94	20241115	5.92	N	464280	100	5 억		153475	N	N	0	N	00	N
56	20250206	101150	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	230	2	1.76	159426330	12032	41.54	13060	13340	13060	16990	9150	13070	13250.19	2.78	0	-289	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	735	14.18	2.59	12	0.22	938.00	5130.00	60700	20240822	-78.09	11970	20241115	11.11	15290	-13.02	20250108	12550	5.98	20250203	60700	-78.09	20240822	11970	11.11	20241115	5.92	N	464280	100	5 억		153475	N	N	0	N	00	N
57	20250206	091204	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	180	2	1.38	44457900	3368	11.63	13060	13250	13060	16990	9150	13070	13200.09	2.78	0	1365	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	733	14.13	2.58	12	0.06	938.00	5130.00	60700	20240822	-78.17	11970	20241115	10.69	15290	-13.34	20250108	12550	5.58	20250203	60700	-78.17	20240822	11970	10.69	20241115	5.92	N	464280	100	5 억		153475	N	N	0	N	00	N
58	20250205	161143	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	80	2	0.62	378155910	28830	45.84	12990	13300	12970	16880	9100	12990	13116.75	2.75	0	910	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	723	13.93	2.55	12	0.52	938.00	5130.00	60700	20240822	-78.47	11970	20241115	9.19	15290	-14.52	20250108	12550	4.14	20250203	60700	-78.47	20240822	11970	9.19	20241115	6.07	N	464280	100	5 억		152340	N	N	0	N	00	N
59	20250205	151148	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	100	2	0.77	358625470	27337	43.47	12990	13300	12970	16880	9100	12990	13118.68	2.75	0	1363	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	724	13.96	2.55	12	0.49	938.00	5130.00	60700	20240822	-78.43	11970	20241115	9.36	15290	-14.39	20250108	12550	4.30	20250203	60700	-78.43	20240822	11970	9.36	20241115	6.07	N	464280	100	5 억		152340	N	N	0	N	00	N
60	20250205	141146	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	140	2	1.08	331669690	25279	40.20	12990	13300	12970	16880	9100	12990	13120.36	2.75	0	1456	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	726	14.00	2.56	12	0.46	938.00	5130.00	60700	20240822	-78.37	11970	20241115	9.69	15290	-14.13	20250108	12550	4.62	20250203	60700	-78.37	20240822	11970	9.69	20241115	6.07	N	464280	100	5 억		152340	N	N	0	N	00	N
61	20250205	131144	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	210	2	1.62	315685180	24062	38.26	12990	13300	12970	16880	9100	12990	13119.66	2.75	0	1631	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	730	14.07	2.57	12	0.44	938.00	5130.00	60700	20240822	-78.25	11970	20241115	10.28	15290	-13.67	20250108	12550	5.18	20250203	60700	-78.25	20240822	11970	10.28	20241115	6.07	N	464280	100	5 억		152340	N	N	0	N	00	N
62	20250205	121148	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	190	2	1.46	292912290	22334	35.51	12990	13300	12970	16880	9100	12990	13115.08	2.75	0	1670	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	729	14.05	2.57	12	0.40	938.00	5130.00	60700	20240822	-78.29	11970	20241115	10.11	15290	-13.80	20250108	12550	5.02	20250203	60700	-78.29	20240822	11970	10.11	20241115	6.07	N	464280	100	5 억		152340	N	N	0	N	00	N
63	20250205	111143	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	100	2	0.77	242599380	18499	29.42	12990	13300	12970	16880	9100	12990	13114.19	2.75	0	-212	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	724	13.96	2.55	12	0.33	938.00	5130.00	60700	20240822	-78.43	11970	20241115	9.36	15290	-14.39	20250108	12550	4.30	20250203	60700	-78.43	20240822	11970	9.36	20241115	6.07	N	464280	100	5 억		152340	N	N	0	N	00	N
64	20250205	101152	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	240	2	1.85	126848980	9645	15.34	12990	13300	12990	16880	9100	12990	13151.79	2.75	0	-346	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	732	14.10	2.58	12	0.17	938.00	5130.00	60700	20240822	-78.20	11970	20241115	10.53	15290	-13.47	20250108	12550	5.42	20250203	60700	-78.20	20240822	11970	10.53	20241115	6.07	N	464280	100	5 억		152340	N	N	0	N	00	N
65	20250205	091204	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	110	2	0.85	57934900	4418	7.03	12990	13300	12990	16880	9100	12990	13113.38	2.75	0	249	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	724	13.97	2.55	12	0.08	938.00	5130.00	60700	20240822	-78.42	11970	20241115	9.44	15290	-14.32	20250108	12550	4.38	20250203	60700	-78.42	20240822	11970	9.44	20241115	6.07	N	464280	100	5 억		152340	N	N	0	N	00	N
66	20250204	161120	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	410	2	3.26	808214920	62078	81.40	12550	13290	12550	16350	8810	12580	13019.45	2.46	0	16729	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	718	13.85	2.53	12	1.12	938.00	5130.00	60700	20240822	-78.60	11970	20241115	8.52	15290	-15.04	20250108	12550	3.51	20250204	60700	-78.60	20240822	11970	8.52	20241115	6.14	N	464280	100	5 억		135836	N	N	0	N	00	N
67	20250204	151133	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	470	2	3.74	761850660	58512	76.72	12550	13290	12550	16350	8810	12580	13020.42	2.46	0	16264	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	722	13.91	2.54	12	1.06	938.00	5130.00	60700	20240822	-78.50	11970	20241115	9.02	15290	-14.65	20250108	12550	3.98	20250204	60700	-78.50	20240822	11970	9.02	20241115	6.14	N	464280	100	5 억		135836	N	N	0	N	00	N
68	20250204	141133	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	420	2	3.34	691174220	53077	69.60	12550	13290	12550	16350	8810	12580	13022.10	2.46	0	14147	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	719	13.86	2.53	12	0.96	938.00	5130.00	60700	20240822	-78.58	11970	20241115	8.60	15290	-14.98	20250108	12550	3.59	20250204	60700	-78.58	20240822	11970	8.60	20241115	6.14	N	464280	100	5 억		135836	N	N	0	N	00	N
69	20250204	131136	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	580	2	4.61	643328150	49411	64.79	12550	13290	12550	16350	8810	12580	13019.94	2.46	0	14399	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	728	14.03	2.57	12	0.89	938.00	5130.00	60700	20240822	-78.32	11970	20241115	9.94	15290	-13.93	20250108	12550	4.86	20250204	60700	-78.32	20240822	11970	9.94	20241115	6.14	N	464280	100	5 억		135836	N	N	0	N	00	N
70	20250204	121149	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	540	2	4.29	569782750	43811	57.45	12550	13290	12550	16350	8810	12580	13005.47	2.46	0	11181	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	726	13.99	2.56	12	0.79	938.00	5130.00	60700	20240822	-78.39	11970	20241115	9.61	15290	-14.19	20250108	12550	4.54	20250204	60700	-78.39	20240822	11970	9.61	20241115	6.14	N	464280	100	5 억		135836	N	N	0	N	00	N
71	20250204	111128	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	480	2	3.82	494560500	38076	49.93	12550	13290	12550	16350	8810	12580	12988.77	2.46	0	8923	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	722	13.92	2.55	12	0.69	938.00	5130.00	60700	20240822	-78.48	11970	20241115	9.11	15290	-14.58	20250108	12550	4.06	20250204	60700	-78.48	20240822	11970	9.11	20241115	6.14	N	464280	100	5 억		135836	N	N	0	N	00	N
72	20250204	101134	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	530	2	4.21	456539790	35166	46.11	12550	13290	12550	16350	8810	12580	12982.42	2.46	0	10066	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	725	13.98	2.56	12	0.64	938.00	5130.00	60700	20240822	-78.40	11970	20241115	9.52	15290	-14.26	20250108	12550	4.46	20250204	60700	-78.40	20240822	11970	9.52	20241115	6.14	N	464280	100	5 억		135836	N	N	0	N	00	N
73	20250204	091130	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	710	2	5.64	353990110	27340	35.85	12550	13290	12550	16350	8810	12580	12947.70	2.46	0	10277	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	735	14.17	2.59	12	0.49	938.00	5130.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250204	60700	-78.11	20240822	11970	11.03	20241115	6.14	N	464280	100	5 억		135836	N	N	0	N	00	N