KissMeData/464280/price/prices-20240801.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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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