KissMeData/464280/price/prices-20240801.csv

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
20240830,161317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39900,750,2,1.92,256912057750,6033676,126.56,38400,47200,37800,50800,27450,39150,42588.19,0.05,0,14824,46716,42932,40066,36282,33416,41500,34850,6,11650,100,27400,50,1,5530000,2206,42.54,7.78,12,109.11,938.00,5130.00,60700,20240822,-34.27,27000,20240821,47.78,60700,-34.27,20240822,27000,47.78,20240821,60700,-34.27,20240822,27000,47.78,20240821,0.00,N,464280,100,5 억,,2956,N,N,0,N,00,N
20240830,151334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40550,1400,2,3.58,250255614400,5867622,123.08,38400,47200,37800,50800,27450,39150,42651.02,0.05,0,13560,46716,42932,40066,36282,33416,41500,34850,6,11650,100,27400,50,1,5530000,2242,43.23,7.90,12,106.11,938.00,5130.00,60700,20240822,-33.20,27000,20240821,50.19,60700,-33.20,20240822,27000,50.19,20240821,60700,-33.20,20240822,27000,50.19,20240821,0.00,N,464280,100,5 억,,2956,N,N,0,N,00,N
20240830,141332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45200,6050,2,15.45,212221792000,4970398,104.26,38400,47200,37800,50800,27450,39150,42698.05,0.05,0,4414,46716,42932,40066,36282,33416,41500,34850,6,11650,100,27400,50,1,5530000,2500,48.19,8.81,12,89.88,938.00,5130.00,60700,20240822,-25.54,27000,20240821,67.41,60700,-25.54,20240822,27000,67.41,20240821,60700,-25.54,20240822,27000,67.41,20240821,0.00,N,464280,100,5 억,,2956,N,N,0,N,00,N
20240830,131323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40600,1450,2,3.70,74008014700,1869242,39.21,38400,41300,37800,50800,27450,39150,39592.83,0.05,0,2104,46716,42932,40066,36282,33416,41500,34850,6,11650,100,27400,50,1,5530000,2245,43.28,7.91,12,33.80,938.00,5130.00,60700,20240822,-33.11,27000,20240821,50.37,60700,-33.11,20240822,27000,50.37,20240821,60700,-33.11,20240822,27000,50.37,20240821,0.00,N,464280,100,5 억,,2956,N,N,0,N,00,N
20240830,121330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39450,300,2,0.77,58267586500,1476286,30.97,38400,41300,37800,50800,27450,39150,39469.31,0.05,0,1462,46716,42932,40066,36282,33416,41500,34850,6,11650,100,27400,50,1,5530000,2182,42.06,7.69,12,26.70,938.00,5130.00,60700,20240822,-35.01,27000,20240821,46.11,60700,-35.01,20240822,27000,46.11,20240821,60700,-35.01,20240822,27000,46.11,20240821,0.00,N,464280,100,5 억,,2956,N,N,0,N,00,N
20240830,111342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39300,150,2,0.38,50964704600,1291122,27.08,38400,41300,37800,50800,27450,39150,39473.51,0.05,0,1509,46716,42932,40066,36282,33416,41500,34850,6,11650,100,27400,50,1,5530000,2173,41.90,7.66,12,23.35,938.00,5130.00,60700,20240822,-35.26,27000,20240821,45.56,60700,-35.26,20240822,27000,45.56,20240821,60700,-35.26,20240822,27000,45.56,20240821,0.00,N,464280,100,5 억,,2956,N,N,0,N,00,N
20240830,101336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39500,350,2,0.89,32186175200,815007,17.10,38400,41300,37800,50800,27450,39150,39492.43,0.05,0,3935,46716,42932,40066,36282,33416,41500,34850,6,11650,100,27400,50,1,5530000,2184,42.11,7.70,12,14.74,938.00,5130.00,60700,20240822,-34.93,27000,20240821,46.30,60700,-34.93,20240822,27000,46.30,20240821,60700,-34.93,20240822,27000,46.30,20240821,0.00,N,464280,100,5 억,,2956,N,N,0,N,00,N
20240830,091340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39450,300,2,0.77,7514419400,194126,4.07,38400,39750,37800,50800,27450,39150,38706.07,0.05,0,8065,46716,42932,40066,36282,33416,41500,34850,6,11650,100,27400,50,1,5530000,2182,42.06,7.69,12,3.51,938.00,5130.00,60700,20240822,-35.01,27000,20240821,46.11,60700,-35.01,20240822,27000,46.11,20240821,60700,-35.01,20240822,27000,46.11,20240821,0.00,N,464280,100,5 억,,2956,N,N,0,N,00,N
20240829,161340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39150,-750,5,-1.88,189859157400,4713551,67.26,41750,43850,37200,51800,27950,39900,40281.52,0.08,0,-3996,46300,43100,36700,33500,27100,44700,35100,6,11900,100,27930,50,1,5530000,2165,41.74,7.63,12,85.24,938.00,5130.00,60700,20240822,-35.50,27000,20240821,45.00,60700,-35.50,20240822,27000,45.00,20240821,60700,-35.50,20240822,27000,45.00,20240821,0.00,N,464280,100,5 억,,4330,N,N,0,N,00,N
20240829,151353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39850,-50,5,-0.13,184825967100,4585841,65.44,41750,43850,37200,51800,27950,39900,40303.63,0.08,0,-3995,46300,43100,36700,33500,27100,44700,35100,6,11900,100,27930,50,1,5530000,2204,42.48,7.77,12,82.93,938.00,5130.00,60700,20240822,-34.35,27000,20240821,47.59,60700,-34.35,20240822,27000,47.59,20240821,60700,-34.35,20240822,27000,47.59,20240821,0.00,N,464280,100,5 억,,4330,N,N,0,N,00,N
20240829,141354,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38000,-1900,5,-4.76,160605244600,3969668,56.65,41750,43850,37200,51800,27950,39900,40458.13,0.08,0,-3995,46300,43100,36700,33500,27100,44700,35100,6,11900,100,27930,50,1,5530000,2101,40.51,7.41,12,71.78,938.00,5130.00,60700,20240822,-37.40,27000,20240821,40.74,60700,-37.40,20240822,27000,40.74,20240821,60700,-37.40,20240822,27000,40.74,20240821,0.00,N,464280,100,5 억,,4330,N,N,0,N,00,N
20240829,131354,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37600,-2300,5,-5.76,151482794150,3728901,53.21,41750,43850,37250,51800,27950,39900,40624.01,0.08,0,11141,46300,43100,36700,33500,27100,44700,35100,6,11900,100,27930,50,1,5530000,2079,40.09,7.33,12,67.43,938.00,5130.00,60700,20240822,-38.06,27000,20240821,39.26,60700,-38.06,20240822,27000,39.26,20240821,60700,-38.06,20240822,27000,39.26,20240821,0.00,N,464280,100,5 억,,4330,N,N,0,N,00,N
20240829,121352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40150,250,2,0.63,138157567250,3383352,48.28,41750,43850,37650,51800,27950,39900,40834.57,0.08,0,-1124,46300,43100,36700,33500,27100,44700,35100,6,11900,100,27930,50,1,5530000,2220,42.80,7.83,12,61.18,938.00,5130.00,60700,20240822,-33.86,27000,20240821,48.70,60700,-33.86,20240822,27000,48.70,20240821,60700,-33.86,20240822,27000,48.70,20240821,0.00,N,464280,100,5 억,,4330,N,N,0,N,00,N
20240829,111352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38800,-1100,5,-2.76,91901188150,2247148,32.07,41750,43850,37650,51800,27950,39900,40896.89,0.08,0,11017,46300,43100,36700,33500,27100,44700,35100,6,11900,100,27930,50,1,5530000,2146,41.36,7.56,12,40.64,938.00,5130.00,60700,20240822,-36.08,27000,20240821,43.70,60700,-36.08,20240822,27000,43.70,20240821,60700,-36.08,20240822,27000,43.70,20240821,0.00,N,464280,100,5 억,,4330,N,N,0,N,00,N
20240829,101342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38650,-1250,5,-3.13,81910267400,1987531,28.36,41750,43850,37950,51800,27950,39900,41212.18,0.08,0,25381,46300,43100,36700,33500,27100,44700,35100,6,11900,100,27930,50,1,5530000,2137,41.20,7.53,12,35.94,938.00,5130.00,60700,20240822,-36.33,27000,20240821,43.15,60700,-36.33,20240822,27000,43.15,20240821,60700,-36.33,20240822,27000,43.15,20240821,0.00,N,464280,100,5 억,,4330,N,N,0,N,00,N
20240829,091353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41700,1800,2,4.51,51015904450,1213416,17.32,41750,43850,40300,51800,27950,39900,42043.51,0.08,0,4040,46300,43100,36700,33500,27100,44700,35100,6,11900,100,27930,50,1,5530000,2306,44.46,8.13,12,21.94,938.00,5130.00,60700,20240822,-31.30,27000,20240821,54.44,60700,-31.30,20240822,27000,54.44,20240821,60700,-31.30,20240822,27000,54.44,20240821,0.00,N,464280,100,5 억,,4330,N,N,0,N,00,N
20240828,161306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39900,9200,1,29.97,252379882800,7005390,485.56,30300,39900,30300,39900,21500,30700,36025.56,0.13,0,-229,36966,33832,32266,29132,27566,33050,28350,6,9200,100,21490,50,1,5530000,2206,42.54,7.78,12,126.68,938.00,5130.00,60700,20240822,-34.27,27000,20240821,47.78,60700,-34.27,20240822,27000,47.78,20240821,60700,-34.27,20240822,27000,47.78,20240821,0.00,N,464280,100,5 억,,7012,N,N,0,N,00,N
20240828,151316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39900,9200,1,29.97,250253028600,6952076,481.87,30300,39900,30300,39900,21500,30700,35996.92,0.13,0,400,36966,33832,32266,29132,27566,33050,28350,6,9200,100,21490,50,1,5530000,2206,42.54,7.78,12,125.72,938.00,5130.00,60700,20240822,-34.27,27000,20240821,47.78,60700,-34.27,20240822,27000,47.78,20240821,60700,-34.27,20240822,27000,47.78,20240821,0.00,N,464280,100,5 억,,7012,N,N,0,N,00,N
20240828,141316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37550,6850,2,22.31,186213772100,5300063,367.36,30300,38200,30300,39900,21500,30700,35134.30,0.13,0,972,36966,33832,32266,29132,27566,33050,28350,6,9200,100,21490,50,1,5530000,2077,40.03,7.32,12,95.84,938.00,5130.00,60700,20240822,-38.14,27000,20240821,39.07,60700,-38.14,20240822,27000,39.07,20240821,60700,-38.14,20240822,27000,39.07,20240821,0.00,N,464280,100,5 억,,7012,N,N,0,N,00,N
20240828,131317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35550,4850,2,15.80,140220412500,4047955,280.57,30300,37900,30300,39900,21500,30700,34639.86,0.13,0,3179,36966,33832,32266,29132,27566,33050,28350,6,9200,100,21490,50,1,5530000,1966,37.90,6.93,12,73.20,938.00,5130.00,60700,20240822,-41.43,27000,20240821,31.67,60700,-41.43,20240822,27000,31.67,20240821,60700,-41.43,20240822,27000,31.67,20240821,0.00,N,464280,100,5 억,,7012,N,N,0,N,00,N
20240828,121313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36300,5600,2,18.24,96323613150,2853198,197.76,30300,36400,30300,39900,21500,30700,33759.93,0.13,0,6852,36966,33832,32266,29132,27566,33050,28350,6,9200,100,21490,50,1,5530000,2007,38.70,7.08,12,51.59,938.00,5130.00,60700,20240822,-40.20,27000,20240821,34.44,60700,-40.20,20240822,27000,34.44,20240821,60700,-40.20,20240822,27000,34.44,20240821,0.00,N,464280,100,5 억,,7012,N,N,0,N,00,N
20240828,111312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32450,1750,2,5.70,52865495400,1604844,111.24,30300,34950,30300,39900,21500,30700,32941.28,0.13,0,1513,36966,33832,32266,29132,27566,33050,28350,6,9200,100,21490,50,1,5530000,1794,34.59,6.33,12,29.02,938.00,5130.00,60700,20240822,-46.54,27000,20240821,20.19,60700,-46.54,20240822,27000,20.19,20240821,60700,-46.54,20240822,27000,20.19,20240821,0.00,N,464280,100,5 억,,7012,N,N,0,N,00,N
20240828,101339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32100,1400,2,4.56,42991523050,1302607,90.29,30300,34950,30300,39900,21500,30700,33004.31,0.13,0,1642,36966,33832,32266,29132,27566,33050,28350,6,9200,100,21490,50,1,5530000,1775,34.22,6.26,12,23.56,938.00,5130.00,60700,20240822,-47.12,27000,20240821,18.89,60700,-47.12,20240822,27000,18.89,20240821,60700,-47.12,20240822,27000,18.89,20240821,0.00,N,464280,100,5 억,,7012,N,N,0,N,00,N
20240828,091336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32150,1450,2,4.72,7155176800,227391,15.76,30300,32300,30300,39900,21500,30700,31466.57,0.13,0,6632,36966,33832,32266,29132,27566,33050,28350,6,9200,100,21490,50,1,5530000,1778,34.28,6.27,12,4.11,938.00,5130.00,60700,20240822,-47.03,27000,20240821,19.07,60700,-47.03,20240822,27000,19.07,20240821,60700,-47.03,20240822,27000,19.07,20240821,0.00,N,464280,100,5 억,,7012,N,N,0,N,00,N
20240827,161302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30700,-4250,5,-12.16,46361473900,1373629,43.42,33850,35400,30700,45400,24500,34950,33768.19,0.06,0,1516,40950,37950,35550,32550,30150,39450,34050,6,10450,100,24460,50,1,5530000,1698,32.73,5.98,12,24.84,938.00,5130.00,60700,20240822,-49.42,27000,20240821,13.70,60700,-49.42,20240822,27000,13.70,20240821,60700,-49.42,20240822,27000,13.70,20240821,0.00,N,464280,100,5 억,,3156,N,N,0,N,00,N
20240827,151312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31950,-3000,5,-8.58,42901674050,1263227,39.93,33850,35400,31950,45400,24500,34950,33961.92,0.06,0,-260,40950,37950,35550,32550,30150,39450,34050,6,10450,100,24460,50,1,5530000,1767,34.06,6.23,12,22.84,938.00,5130.00,60700,20240822,-47.36,27000,20240821,18.33,60700,-47.36,20240822,27000,18.33,20240821,60700,-47.36,20240822,27000,18.33,20240821,0.00,N,464280,100,5 억,,3156,N,N,0,N,00,N
20240827,141317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33200,-1750,5,-5.01,36975015200,1082062,34.20,33850,35400,32800,45400,24500,34950,34170.84,0.06,0,-260,40950,37950,35550,32550,30150,39450,34050,6,10450,100,24460,50,1,5530000,1836,35.39,6.47,12,19.57,938.00,5130.00,60700,20240822,-45.30,27000,20240821,22.96,60700,-45.30,20240822,27000,22.96,20240821,60700,-45.30,20240822,27000,22.96,20240821,0.00,N,464280,100,5 억,,3156,N,N,0,N,00,N
20240827,131322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34150,-800,5,-2.29,30811762450,899386,28.43,33850,35400,32950,45400,24500,34950,34258.61,0.06,0,986,40950,37950,35550,32550,30150,39450,34050,6,10450,100,24460,50,1,5530000,1888,36.41,6.66,12,16.26,938.00,5130.00,60700,20240822,-43.74,27000,20240821,26.48,60700,-43.74,20240822,27000,26.48,20240821,60700,-43.74,20240822,27000,26.48,20240821,0.00,N,464280,100,5 억,,3156,N,N,0,N,00,N
20240827,121322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33650,-1300,5,-3.72,28111956100,820003,25.92,33850,35400,32950,45400,24500,34950,34282.69,0.06,0,-146,40950,37950,35550,32550,30150,39450,34050,6,10450,100,24460,50,1,5530000,1861,35.87,6.56,12,14.83,938.00,5130.00,60700,20240822,-44.56,27000,20240821,24.63,60700,-44.56,20240822,27000,24.63,20240821,60700,-44.56,20240822,27000,24.63,20240821,0.00,N,464280,100,5 억,,3156,N,N,0,N,00,N
20240827,111321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34550,-400,5,-1.14,24603277050,716464,22.65,33850,35400,32950,45400,24500,34950,34339.81,0.06,0,676,40950,37950,35550,32550,30150,39450,34050,6,10450,100,24460,50,1,5530000,1911,36.83,6.73,12,12.96,938.00,5130.00,60700,20240822,-43.08,27000,20240821,27.96,60700,-43.08,20240822,27000,27.96,20240821,60700,-43.08,20240822,27000,27.96,20240821,0.00,N,464280,100,5 억,,3156,N,N,0,N,00,N
20240827,101316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33750,-1200,5,-3.43,14123443150,410221,12.97,33850,35400,33550,45400,24500,34950,34428.78,0.06,0,496,40950,37950,35550,32550,30150,39450,34050,6,10450,100,24460,50,1,5530000,1866,35.98,6.58,12,7.42,938.00,5130.00,60700,20240822,-44.40,27000,20240821,25.00,60700,-44.40,20240822,27000,25.00,20240821,60700,-44.40,20240822,27000,25.00,20240821,0.00,N,464280,100,5 억,,3156,N,N,0,N,00,N
20240827,091319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35000,50,2,0.14,5926542000,172282,5.45,33850,35200,33550,45400,24500,34950,34400.03,0.06,0,2770,40950,37950,35550,32550,30150,39450,34050,6,10450,100,24460,50,1,5530000,1936,37.31,6.82,12,3.12,938.00,5130.00,60700,20240822,-42.34,27000,20240821,29.63,60700,-42.34,20240822,27000,29.63,20240821,60700,-42.34,20240822,27000,29.63,20240821,0.00,N,464280,100,5 억,,3156,N,N,0,N,00,N
20240826,161255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34950,150,2,0.43,110396301350,3095933,93.71,34150,38550,33150,45200,24400,34800,35660.30,0.07,0,-252,52433,43616,37683,28866,22933,40650,25900,6,10400,100,24360,50,1,5530000,1933,37.26,6.81,12,55.98,938.00,5130.00,60700,20240822,-42.42,27000,20240821,29.44,60700,-42.42,20240822,27000,29.44,20240821,60700,-42.42,20240822,27000,29.44,20240821,0.00,N,464280,100,5 억,,3675,N,N,0,N,00,N
20240826,151308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34500,-300,5,-0.86,107835865150,3022256,91.48,34150,38550,33150,45200,24400,34800,35680.68,0.07,0,-187,52433,43616,37683,28866,22933,40650,25900,6,10400,100,24360,50,1,5530000,1908,36.78,6.73,12,54.65,938.00,5130.00,60700,20240822,-43.16,27000,20240821,27.78,60700,-43.16,20240822,27000,27.78,20240821,60700,-43.16,20240822,27000,27.78,20240821,0.00,N,464280,100,5 억,,3675,N,N,0,N,00,N
20240826,141312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33950,-850,5,-2.44,96735500850,2698943,81.69,34150,38550,33150,45200,24400,34800,35842.11,0.07,0,2292,52433,43616,37683,28866,22933,40650,25900,6,10400,100,24360,50,1,5530000,1877,36.19,6.62,12,48.81,938.00,5130.00,60700,20240822,-44.07,27000,20240821,25.74,60700,-44.07,20240822,27000,25.74,20240821,60700,-44.07,20240822,27000,25.74,20240821,0.00,N,464280,100,5 억,,3675,N,N,0,N,00,N
20240826,131312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37850,3050,2,8.76,61191520850,1722573,52.14,34150,38100,33150,45200,24400,34800,35523.45,0.07,0,7832,52433,43616,37683,28866,22933,40650,25900,6,10400,100,24360,50,1,5530000,2093,40.35,7.38,12,31.15,938.00,5130.00,60700,20240822,-37.64,27000,20240821,40.19,60700,-37.64,20240822,27000,40.19,20240821,60700,-37.64,20240822,27000,40.19,20240821,0.00,N,464280,100,5 억,,3675,N,N,0,N,00,N
20240826,121307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35450,650,2,1.87,35020593950,1008843,30.54,34150,36350,33150,45200,24400,34800,34713.59,0.07,0,4865,52433,43616,37683,28866,22933,40650,25900,6,10400,100,24360,50,1,5530000,1960,37.79,6.91,12,18.24,938.00,5130.00,60700,20240822,-41.60,27000,20240821,31.30,60700,-41.60,20240822,27000,31.30,20240821,60700,-41.60,20240822,27000,31.30,20240821,0.00,N,464280,100,5 억,,3675,N,N,0,N,00,N
20240826,111307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34350,-450,5,-1.29,31133444100,897636,27.17,34150,36350,33150,45200,24400,34800,34683.78,0.07,0,-514,52433,43616,37683,28866,22933,40650,25900,6,10400,100,24360,50,1,5530000,1900,36.62,6.70,12,16.23,938.00,5130.00,60700,20240822,-43.41,27000,20240821,27.22,60700,-43.41,20240822,27000,27.22,20240821,60700,-43.41,20240822,27000,27.22,20240821,0.00,N,464280,100,5 억,,3675,N,N,0,N,00,N
20240826,101310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34550,-250,5,-0.72,20642992850,598545,18.12,34150,36200,33150,45200,24400,34800,34488.46,0.07,0,7210,52433,43616,37683,28866,22933,40650,25900,6,10400,100,24360,50,1,5530000,1911,36.83,6.73,12,10.82,938.00,5130.00,60700,20240822,-43.08,27000,20240821,27.96,60700,-43.08,20240822,27000,27.96,20240821,60700,-43.08,20240822,27000,27.96,20240821,0.00,N,464280,100,5 억,,3675,N,N,0,N,00,N
20240826,091305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34050,-750,5,-2.16,5308987700,154297,4.67,34150,35250,33400,45200,24400,34800,34406.80,0.07,0,1203,52433,43616,37683,28866,22933,40650,25900,6,10400,100,24360,50,1,5530000,1883,36.30,6.64,12,2.79,938.00,5130.00,60700,20240822,-43.90,27000,20240821,26.11,60700,-43.90,20240822,27000,26.11,20240821,60700,-43.90,20240822,27000,26.11,20240821,0.00,N,464280,100,5 억,,3675,N,N,0,N,00,N
20240823,161255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34800,-7550,5,-17.83,126369311800,3239238,22.21,42400,46500,31750,55000,29650,42350,39026.46,0.07,0,-18,68250,55300,47750,34800,27250,51525,31025,6,12650,100,29640,50,1,5530000,1924,0.00,0.00,12,58.58,0.00,0.00,60700,20240822,-42.67,27000,20240821,28.89,60700,-42.67,20240822,27000,28.89,20240821,60700,-42.67,20240822,27000,28.89,20240821,0.00,N,464280,100,5 억,,3992,N,N,0,N,00,N
20240823,151307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34350,-8000,5,-18.89,121383496600,3094843,21.22,42400,46500,31750,55000,29650,42350,39220.05,0.07,0,1718,68250,55300,47750,34800,27250,51525,31025,6,12650,100,29640,50,1,5530000,1900,0.00,0.00,12,55.96,0.00,0.00,60700,20240822,-43.41,27000,20240821,27.22,60700,-43.41,20240822,27000,27.22,20240821,60700,-43.41,20240822,27000,27.22,20240821,0.00,N,464280,100,5 억,,3992,N,N,0,N,00,N
20240823,141307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33600,-8750,5,-20.66,95373257550,2334051,16.00,42400,46500,33300,55000,29650,42350,40860.95,0.07,0,-1000,68250,55300,47750,34800,27250,51525,31025,6,12650,100,29640,50,1,5530000,1858,0.00,0.00,12,42.21,0.00,0.00,60700,20240822,-44.65,27000,20240821,24.44,60700,-44.65,20240822,27000,24.44,20240821,60700,-44.65,20240822,27000,24.44,20240821,0.00,N,464280,100,5 억,,3992,N,N,0,N,00,N
20240823,131304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36550,-5800,5,-13.70,81555983600,1937653,13.28,42400,46500,36150,55000,29650,42350,42089.93,0.07,0,932,68250,55300,47750,34800,27250,51525,31025,6,12650,100,29640,50,1,5530000,2021,0.00,0.00,12,35.04,0.00,0.00,60700,20240822,-39.79,27000,20240821,35.37,60700,-39.79,20240822,27000,35.37,20240821,60700,-39.79,20240822,27000,35.37,20240821,0.00,N,464280,100,5 억,,3992,N,N,0,N,00,N
20240823,121303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39550,-2800,5,-6.61,68432846850,1591822,10.91,42400,46500,39100,55000,29650,42350,42990.72,0.07,0,-966,68250,55300,47750,34800,27250,51525,31025,6,12650,100,29640,50,1,5530000,2187,0.00,0.00,12,28.79,0.00,0.00,60700,20240822,-34.84,27000,20240821,46.48,60700,-34.84,20240822,27000,46.48,20240821,60700,-34.84,20240822,27000,46.48,20240821,0.00,N,464280,100,5 억,,3992,N,N,0,N,00,N
20240823,111301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41050,-1300,5,-3.07,61037268500,1410430,9.67,42400,46500,40500,55000,29650,42350,43276.40,0.07,0,-670,68250,55300,47750,34800,27250,51525,31025,6,12650,100,29640,50,1,5530000,2270,0.00,0.00,12,25.51,0.00,0.00,60700,20240822,-32.37,27000,20240821,52.04,60700,-32.37,20240822,27000,52.04,20240821,60700,-32.37,20240822,27000,52.04,20240821,0.00,N,464280,100,5 억,,3992,N,N,0,N,00,N
20240823,101304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,42650,300,2,0.71,52054098000,1194950,8.19,42400,46500,40500,55000,29650,42350,43562.90,0.07,0,2245,68250,55300,47750,34800,27250,51525,31025,6,12650,100,29640,50,1,5530000,2359,0.00,0.00,12,21.61,0.00,0.00,60700,20240822,-29.74,27000,20240821,57.96,60700,-29.74,20240822,27000,57.96,20240821,60700,-29.74,20240822,27000,57.96,20240821,0.00,N,464280,100,5 억,,3992,N,N,0,N,00,N
20240823,091305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43000,650,2,1.53,29822087650,670097,4.59,42400,46500,41450,55000,29650,42350,44507.83,0.07,0,258,68250,55300,47750,34800,27250,51525,31025,6,12650,100,29640,50,1,5530000,2378,0.00,0.00,12,12.12,0.00,0.00,60700,20240822,-29.16,27000,20240821,59.26,60700,-29.16,20240822,27000,59.26,20240821,60700,-29.16,20240822,27000,59.26,20240821,0.00,N,464280,100,5 억,,3992,N,N,0,N,00,N