KissMeData/100700/price/prices-20240301.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
20240329,160736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,55,2,1.93,523332625,180551,123.79,2865,2925,2855,3705,1995,2850,2898.51,1.02,0,1054,2900,2875,2850,2825,2800,2862,2812,44,855,100,2050,5,1,43800000,1272,8.52,0.93,12,0.41,341.00,3110.00,3080,20231201,-5.68,2430,20230727,19.55,3030,-4.13,20240321,2710,7.20,20240201,3080,-5.68,20231201,2430,19.55,20230727,1.24,N,100700,100,43 억,,448807,N,N,0,N,00,N
20240329,150739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2890,40,2,1.40,453888380,156605,107.38,2865,2925,2855,3705,1995,2850,2898.30,1.02,0,898,2900,2875,2850,2825,2800,2862,2812,44,855,100,2050,5,1,43800000,1266,8.48,0.93,12,0.36,341.00,3110.00,3080,20231201,-6.17,2430,20230727,18.93,3030,-4.62,20240321,2710,6.64,20240201,3080,-6.17,20231201,2430,18.93,20230727,1.24,N,100700,100,43 억,,448807,N,N,0,N,00,N
20240329,140734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,50,2,1.75,393233525,135619,92.99,2865,2925,2855,3705,1995,2850,2899.55,1.02,0,1574,2900,2875,2850,2825,2800,2862,2812,44,855,100,2050,5,1,43800000,1270,8.50,0.93,12,0.31,341.00,3110.00,3080,20231201,-5.84,2430,20230727,19.34,3030,-4.29,20240321,2710,7.01,20240201,3080,-5.84,20231201,2430,19.34,20230727,1.24,N,100700,100,43 억,,448807,N,N,0,N,00,N
20240329,130725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2895,45,2,1.58,338758785,116773,80.06,2865,2925,2855,3705,1995,2850,2901.00,1.02,0,1566,2900,2875,2850,2825,2800,2862,2812,44,855,100,2050,5,1,43800000,1268,8.49,0.93,12,0.27,341.00,3110.00,3080,20231201,-6.01,2430,20230727,19.14,3030,-4.46,20240321,2710,6.83,20240201,3080,-6.01,20231201,2430,19.14,20230727,1.24,N,100700,100,43 억,,448807,N,N,0,N,00,N
20240329,120732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,55,2,1.93,305552215,105318,72.21,2865,2925,2855,3705,1995,2850,2901.23,1.02,0,2305,2900,2875,2850,2825,2800,2862,2812,44,855,100,2050,5,1,43800000,1272,8.52,0.93,12,0.24,341.00,3110.00,3080,20231201,-5.68,2430,20230727,19.55,3030,-4.13,20240321,2710,7.20,20240201,3080,-5.68,20231201,2430,19.55,20230727,1.24,N,100700,100,43 억,,448807,N,N,0,N,00,N
20240329,110721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2910,60,2,2.11,253064270,87239,59.82,2865,2925,2855,3705,1995,2850,2900.82,1.02,0,5759,2900,2875,2850,2825,2800,2862,2812,44,855,100,2050,5,1,43800000,1275,8.53,0.94,12,0.20,341.00,3110.00,3080,20231201,-5.52,2430,20230727,19.75,3030,-3.96,20240321,2710,7.38,20240201,3080,-5.52,20231201,2430,19.75,20230727,1.24,N,100700,100,43 억,,448807,N,N,0,N,00,N
20240329,100723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,55,2,1.93,88740760,30756,21.09,2865,2915,2855,3705,1995,2850,2885.32,1.02,0,3419,2900,2875,2850,2825,2800,2862,2812,44,855,100,2050,5,1,43800000,1272,8.52,0.93,12,0.07,341.00,3110.00,3080,20231201,-5.68,2430,20230727,19.55,3030,-4.13,20240321,2710,7.20,20240201,3080,-5.68,20231201,2430,19.55,20230727,1.24,N,100700,100,43 억,,448807,N,N,0,N,00,N
20240329,090722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,10,2,0.35,2420025,845,0.58,2865,2865,2860,3705,1995,2850,2863.93,1.02,0,125,2900,2875,2850,2825,2800,2862,2812,44,855,100,2050,5,1,43800000,1253,8.39,0.92,12,0.00,341.00,3110.00,3080,20231201,-7.14,2430,20230727,17.70,3030,-5.61,20240321,2710,5.54,20240201,3080,-7.14,20231201,2430,17.70,20230727,1.24,N,100700,100,43 억,,448807,N,N,0,N,00,N
20240328,160728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,-15,5,-0.52,413583110,145141,91.36,2865,2875,2825,3720,2010,2865,2849.53,1.00,0,11191,2948,2906,2868,2826,2788,2927,2847,44,855,100,2060,5,1,43800000,1248,8.36,0.92,12,0.33,341.00,3110.00,3080,20231201,-7.47,2430,20230727,17.28,3030,-5.94,20240321,2710,5.17,20240201,3080,-7.47,20231201,2430,17.28,20230727,1.24,N,100700,100,43 억,,437327,N,N,0,N,00,N
20240328,150729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,-5,5,-0.17,403232445,141515,89.08,2865,2875,2825,3720,2010,2865,2849.40,1.00,0,11351,2948,2906,2868,2826,2788,2927,2847,44,855,100,2060,5,1,43800000,1253,8.39,0.92,12,0.32,341.00,3110.00,3080,20231201,-7.14,2430,20230727,17.70,3030,-5.61,20240321,2710,5.54,20240201,3080,-7.14,20231201,2430,17.70,20230727,1.24,N,100700,100,43 억,,437327,N,N,0,N,00,N
20240328,140720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,0,3,0.00,354856640,124599,78.43,2865,2875,2825,3720,2010,2865,2847.99,1.00,0,12480,2948,2906,2868,2826,2788,2927,2847,44,855,100,2060,5,1,43800000,1255,8.40,0.92,12,0.28,341.00,3110.00,3080,20231201,-6.98,2430,20230727,17.90,3030,-5.45,20240321,2710,5.72,20240201,3080,-6.98,20231201,2430,17.90,20230727,1.24,N,100700,100,43 억,,437327,N,N,0,N,00,N
20240328,130718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,0,3,0.00,338970060,119048,74.94,2865,2875,2825,3720,2010,2865,2847.34,1.00,0,12480,2948,2906,2868,2826,2788,2927,2847,44,855,100,2060,5,1,43800000,1255,8.40,0.92,12,0.27,341.00,3110.00,3080,20231201,-6.98,2430,20230727,17.90,3030,-5.45,20240321,2710,5.72,20240201,3080,-6.98,20231201,2430,17.90,20230727,1.24,N,100700,100,43 억,,437327,N,N,0,N,00,N
20240328,120723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2875,10,2,0.35,309938475,108896,68.54,2865,2875,2825,3720,2010,2865,2846.19,1.00,0,12375,2948,2906,2868,2826,2788,2927,2847,44,855,100,2060,5,1,43800000,1259,8.43,0.92,12,0.25,341.00,3110.00,3080,20231201,-6.66,2430,20230727,18.31,3030,-5.12,20240321,2710,6.09,20240201,3080,-6.66,20231201,2430,18.31,20230727,1.24,N,100700,100,43 억,,437327,N,N,0,N,00,N
20240328,110722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,-10,5,-0.35,260284990,91596,57.66,2865,2875,2825,3720,2010,2865,2841.66,1.00,0,11669,2948,2906,2868,2826,2788,2927,2847,44,855,100,2060,5,1,43800000,1250,8.37,0.92,12,0.21,341.00,3110.00,3080,20231201,-7.31,2430,20230727,17.49,3030,-5.78,20240321,2710,5.35,20240201,3080,-7.31,20231201,2430,17.49,20230727,1.24,N,100700,100,43 억,,437327,N,N,0,N,00,N
20240328,100716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,-35,5,-1.22,240495475,84643,53.28,2865,2875,2825,3720,2010,2865,2841.29,1.00,0,11870,2948,2906,2868,2826,2788,2927,2847,44,855,100,2060,5,1,43800000,1240,8.30,0.91,12,0.19,341.00,3110.00,3080,20231201,-8.12,2430,20230727,16.46,3030,-6.60,20240321,2710,4.43,20240201,3080,-8.12,20231201,2430,16.46,20230727,1.24,N,100700,100,43 억,,437327,N,N,0,N,00,N
20240328,090734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2875,10,2,0.35,8478300,2957,1.86,2865,2875,2865,3720,2010,2865,2867.20,1.00,0,-153,2948,2906,2868,2826,2788,2927,2847,44,855,100,2060,5,1,43800000,1259,8.43,0.92,12,0.01,341.00,3110.00,3080,20231201,-6.66,2430,20230727,18.31,3030,-5.12,20240321,2710,6.09,20240201,3080,-6.66,20231201,2430,18.31,20230727,1.24,N,100700,100,43 억,,437327,N,N,0,N,00,N
20240327,160732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,20,2,0.70,456273910,158471,129.04,2850,2910,2830,3695,1995,2845,2879.23,0.99,0,669,2888,2866,2843,2821,2798,2855,2810,44,850,100,2040,5,1,43800000,1255,8.40,0.92,12,0.36,341.00,3110.00,3080,20231201,-6.98,2430,20230727,17.90,3030,-5.45,20240321,2710,5.72,20240201,3080,-6.98,20231201,2430,17.90,20230727,1.25,N,100700,100,43 억,,433733,N,N,0,N,00,N
20240327,150733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2875,30,2,1.05,433446135,150508,122.56,2850,2910,2830,3695,1995,2845,2879.89,0.99,0,1702,2888,2866,2843,2821,2798,2855,2810,44,850,100,2040,5,1,43800000,1259,8.43,0.92,12,0.34,341.00,3110.00,3080,20231201,-6.66,2430,20230727,18.31,3030,-5.12,20240321,2710,6.09,20240201,3080,-6.66,20231201,2430,18.31,20230727,1.25,N,100700,100,43 억,,433733,N,N,0,N,00,N
20240327,140733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,25,2,0.88,403186575,139991,113.99,2850,2910,2830,3695,1995,2845,2880.09,0.99,0,2566,2888,2866,2843,2821,2798,2855,2810,44,850,100,2040,5,1,43800000,1257,8.42,0.92,12,0.32,341.00,3110.00,3080,20231201,-6.82,2430,20230727,18.11,3030,-5.28,20240321,2710,5.90,20240201,3080,-6.82,20231201,2430,18.11,20230727,1.25,N,100700,100,43 억,,433733,N,N,0,N,00,N
20240327,130733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,55,2,1.93,323438540,112384,91.51,2850,2910,2830,3695,1995,2845,2877.98,0.99,0,2997,2888,2866,2843,2821,2798,2855,2810,44,850,100,2040,5,1,43800000,1270,8.50,0.93,12,0.26,341.00,3110.00,3080,20231201,-5.84,2430,20230727,19.34,3030,-4.29,20240321,2710,7.01,20240201,3080,-5.84,20231201,2430,19.34,20230727,1.25,N,100700,100,43 억,,433733,N,N,0,N,00,N
20240327,120735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2885,40,2,1.41,267360360,92995,75.72,2850,2910,2830,3695,1995,2845,2875.00,0.99,0,3175,2888,2866,2843,2821,2798,2855,2810,44,850,100,2040,5,1,43800000,1264,8.46,0.93,12,0.21,341.00,3110.00,3080,20231201,-6.33,2430,20230727,18.72,3030,-4.79,20240321,2710,6.46,20240201,3080,-6.33,20231201,2430,18.72,20230727,1.25,N,100700,100,43 억,,433733,N,N,0,N,00,N
20240327,110729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,15,2,0.53,117270490,40945,33.34,2850,2890,2830,3695,1995,2845,2864.10,0.99,0,-3693,2888,2866,2843,2821,2798,2855,2810,44,850,100,2040,5,1,43800000,1253,8.39,0.92,12,0.09,341.00,3110.00,3080,20231201,-7.14,2430,20230727,17.70,3030,-5.61,20240321,2710,5.54,20240201,3080,-7.14,20231201,2430,17.70,20230727,1.25,N,100700,100,43 억,,433733,N,N,0,N,00,N
20240327,100727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,0,3,0.00,42185350,14827,12.07,2850,2855,2830,3695,1995,2845,2845.17,0.99,0,-56,2888,2866,2843,2821,2798,2855,2810,44,850,100,2040,5,1,43800000,1246,8.34,0.91,12,0.03,341.00,3110.00,3080,20231201,-7.63,2430,20230727,17.08,3030,-6.11,20240321,2710,4.98,20240201,3080,-7.63,20231201,2430,17.08,20230727,1.25,N,100700,100,43 억,,433733,N,N,0,N,00,N
20240327,090733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,10,2,0.35,9645005,3381,2.75,2850,2855,2850,3695,1995,2845,2852.71,0.99,0,24,2888,2866,2843,2821,2798,2855,2810,44,850,100,2040,5,1,43800000,1250,8.37,0.92,12,0.01,341.00,3110.00,3080,20231201,-7.31,2430,20230727,17.49,3030,-5.78,20240321,2710,5.35,20240201,3080,-7.31,20231201,2430,17.49,20230727,1.25,N,100700,100,43 억,,433733,N,N,0,N,00,N
20240326,160626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,-10,5,-0.35,346502865,122095,100.07,2860,2865,2820,3710,2000,2855,2837.98,0.95,0,18089,2905,2880,2865,2840,2825,2872,2832,44,855,100,2050,5,1,43800000,1246,11.95,1.00,12,0.28,238.00,2832.00,3080,20231201,-7.63,2430,20230727,17.08,3030,-6.11,20240321,2710,4.98,20240201,3080,-7.63,20231201,2430,17.08,20230727,1.24,N,100700,100,43 억,,415577,N,N,0,N,00,N
20240326,150723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,-15,5,-0.53,330067115,116313,95.34,2860,2865,2820,3710,2000,2855,2837.75,0.95,0,16452,2905,2880,2865,2840,2825,2872,2832,44,855,100,2050,5,1,43800000,1244,11.93,1.00,12,0.27,238.00,2832.00,3080,20231201,-7.79,2430,20230727,16.87,3030,-6.27,20240321,2710,4.80,20240201,3080,-7.79,20231201,2430,16.87,20230727,1.24,N,100700,100,43 억,,415577,N,N,0,N,00,N
20240326,140719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,-10,5,-0.35,231354765,81478,66.78,2860,2865,2825,3710,2000,2855,2839.48,0.95,0,13481,2905,2880,2865,2840,2825,2872,2832,44,855,100,2050,5,1,43800000,1246,11.95,1.00,12,0.19,238.00,2832.00,3080,20231201,-7.63,2430,20230727,17.08,3030,-6.11,20240321,2710,4.98,20240201,3080,-7.63,20231201,2430,17.08,20230727,1.24,N,100700,100,43 억,,415577,N,N,0,N,00,N
20240326,130717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,-20,5,-0.70,184618545,64970,53.25,2860,2865,2830,3710,2000,2855,2841.60,0.95,0,12829,2905,2880,2865,2840,2825,2872,2832,44,855,100,2050,5,1,43800000,1242,11.91,1.00,12,0.15,238.00,2832.00,3080,20231201,-7.95,2430,20230727,16.67,3030,-6.44,20240321,2710,4.61,20240201,3080,-7.95,20231201,2430,16.67,20230727,1.24,N,100700,100,43 억,,415577,N,N,0,N,00,N
20240326,120718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,-10,5,-0.35,152056320,53497,43.85,2860,2865,2830,3710,2000,2855,2842.33,0.95,0,12241,2905,2880,2865,2840,2825,2872,2832,44,855,100,2050,5,1,43800000,1246,11.95,1.00,12,0.12,238.00,2832.00,3080,20231201,-7.63,2430,20230727,17.08,3030,-6.11,20240321,2710,4.98,20240201,3080,-7.63,20231201,2430,17.08,20230727,1.24,N,100700,100,43 억,,415577,N,N,0,N,00,N
20240326,110713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,-15,5,-0.53,134695745,47385,38.84,2860,2865,2830,3710,2000,2855,2842.58,0.95,0,11424,2905,2880,2865,2840,2825,2872,2832,44,855,100,2050,5,1,43800000,1244,11.93,1.00,12,0.11,238.00,2832.00,3080,20231201,-7.79,2430,20230727,16.87,3030,-6.27,20240321,2710,4.80,20240201,3080,-7.79,20231201,2430,16.87,20230727,1.24,N,100700,100,43 억,,415577,N,N,0,N,00,N
20240326,100722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,-5,5,-0.18,80030455,28127,23.05,2860,2865,2835,3710,2000,2855,2845.32,0.95,0,8632,2905,2880,2865,2840,2825,2872,2832,44,855,100,2050,5,1,43800000,1248,11.97,1.01,12,0.06,238.00,2832.00,3080,20231201,-7.47,2430,20230727,17.28,3030,-5.94,20240321,2710,5.17,20240201,3080,-7.47,20231201,2430,17.28,20230727,1.24,N,100700,100,43 억,,415577,N,N,0,N,00,N
20240326,090722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,-10,5,-0.35,20792115,7297,5.98,2860,2865,2845,3710,2000,2855,2849.41,0.95,0,251,2905,2880,2865,2840,2825,2872,2832,44,855,100,2050,5,1,43800000,1246,11.95,1.00,12,0.02,238.00,2832.00,3080,20231201,-7.63,2430,20230727,17.08,3030,-6.11,20240321,2710,4.98,20240201,3080,-7.63,20231201,2430,17.08,20230727,1.24,N,100700,100,43 억,,415577,N,N,0,N,00,N
20240325,160746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,-30,5,-1.04,344112650,119949,64.77,2890,2890,2850,3750,2020,2885,2868.95,0.92,0,10908,2928,2906,2868,2846,2808,2917,2857,44,865,100,2070,5,1,43800000,1250,12.00,1.01,12,0.27,238.00,2832.00,3080,20231201,-7.31,2430,20230727,17.49,3030,-5.78,20240321,2710,5.35,20240201,3080,-7.31,20231201,2430,17.49,20230727,1.24,N,100700,100,43 억,,404538,N,N,0,N,00,N
20240325,150748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,-25,5,-0.87,319716670,111407,60.16,2890,2890,2850,3750,2020,2885,2869.80,0.92,0,10447,2928,2906,2868,2846,2808,2917,2857,44,865,100,2070,5,1,43800000,1253,12.02,1.01,12,0.25,238.00,2832.00,3080,20231201,-7.14,2430,20230727,17.70,3030,-5.61,20240321,2710,5.54,20240201,3080,-7.14,20231201,2430,17.70,20230727,1.24,N,100700,100,43 억,,404538,N,N,0,N,00,N
20240325,140746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,-15,5,-0.52,277569735,96648,52.19,2890,2890,2850,3750,2020,2885,2871.96,0.92,0,10617,2928,2906,2868,2846,2808,2917,2857,44,865,100,2070,5,1,43800000,1257,12.06,1.01,12,0.22,238.00,2832.00,3080,20231201,-6.82,2430,20230727,18.11,3030,-5.28,20240321,2710,5.90,20240201,3080,-6.82,20231201,2430,18.11,20230727,1.24,N,100700,100,43 억,,404538,N,N,0,N,00,N
20240325,130747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2885,0,3,0.00,255616765,88980,48.05,2890,2890,2850,3750,2020,2885,2872.74,0.92,0,10196,2928,2906,2868,2846,2808,2917,2857,44,865,100,2070,5,1,43800000,1264,12.12,1.02,12,0.20,238.00,2832.00,3080,20231201,-6.33,2430,20230727,18.72,3030,-4.79,20240321,2710,6.46,20240201,3080,-6.33,20231201,2430,18.72,20230727,1.24,N,100700,100,43 억,,404538,N,N,0,N,00,N
20240325,120749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2885,0,3,0.00,223745155,77920,42.08,2890,2890,2850,3750,2020,2885,2871.46,0.92,0,9884,2928,2906,2868,2846,2808,2917,2857,44,865,100,2070,5,1,43800000,1264,12.12,1.02,12,0.18,238.00,2832.00,3080,20231201,-6.33,2430,20230727,18.72,3030,-4.79,20240321,2710,6.46,20240201,3080,-6.33,20231201,2430,18.72,20230727,1.24,N,100700,100,43 억,,404538,N,N,0,N,00,N
20240325,110747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,-25,5,-0.87,190779485,66449,35.88,2890,2890,2850,3750,2020,2885,2871.06,0.92,0,8399,2928,2906,2868,2846,2808,2917,2857,44,865,100,2070,5,1,43800000,1253,12.02,1.01,12,0.15,238.00,2832.00,3080,20231201,-7.14,2430,20230727,17.70,3030,-5.61,20240321,2710,5.54,20240201,3080,-7.14,20231201,2430,17.70,20230727,1.24,N,100700,100,43 억,,404538,N,N,0,N,00,N
20240325,100748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,-20,5,-0.69,130072375,45198,24.41,2890,2890,2865,3750,2020,2885,2877.83,0.92,0,5367,2928,2906,2868,2846,2808,2917,2857,44,865,100,2070,5,1,43800000,1255,12.04,1.01,12,0.10,238.00,2832.00,3080,20231201,-6.98,2430,20230727,17.90,3030,-5.45,20240321,2710,5.72,20240201,3080,-6.98,20231201,2430,17.90,20230727,1.24,N,100700,100,43 억,,404538,N,N,0,N,00,N
20240325,090750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2885,0,3,0.00,44102335,15333,8.28,2890,2890,2865,3750,2020,2885,2876.27,0.92,0,1040,2928,2906,2868,2846,2808,2917,2857,44,865,100,2070,5,1,43800000,1264,12.12,1.02,12,0.04,238.00,2832.00,3080,20231201,-6.33,2430,20230727,18.72,3030,-4.79,20240321,2710,6.46,20240201,3080,-6.33,20231201,2430,18.72,20230727,1.24,N,100700,100,43 억,,404538,N,N,0,N,00,N
20240322,160747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2885,25,2,0.87,527958185,184578,6.53,2850,2890,2830,3715,2005,2860,2860.23,0.91,0,16491,3156,3007,2881,2732,2606,3082,2807,44,855,100,2050,5,1,43800000,1264,12.12,1.02,12,0.42,238.00,2832.00,3080,20231201,-6.33,2430,20230727,18.72,3030,-4.79,20240321,2710,6.46,20240201,3080,-6.33,20231201,2430,18.72,20230727,1.24,N,100700,100,43 억,,397576,N,N,0,N,00,N
20240322,150750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,10,2,0.35,492858720,172394,6.10,2850,2890,2830,3715,2005,2860,2858.91,0.91,0,17307,3156,3007,2881,2732,2606,3082,2807,44,855,100,2050,5,1,43800000,1257,12.06,1.01,12,0.39,238.00,2832.00,3080,20231201,-6.82,2430,20230727,18.11,3030,-5.28,20240321,2710,5.90,20240201,3080,-6.82,20231201,2430,18.11,20230727,1.24,N,100700,100,43 억,,397576,N,N,0,N,00,N
20240322,140742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,-10,5,-0.35,415583035,145345,5.14,2850,2890,2830,3715,2005,2860,2859.29,0.91,0,16526,3156,3007,2881,2732,2606,3082,2807,44,855,100,2050,5,1,43800000,1248,11.97,1.01,12,0.33,238.00,2832.00,3080,20231201,-7.47,2430,20230727,17.28,3030,-5.94,20240321,2710,5.17,20240201,3080,-7.47,20231201,2430,17.28,20230727,1.24,N,100700,100,43 억,,397576,N,N,0,N,00,N
20240322,130745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,5,2,0.17,372628160,130302,4.61,2850,2890,2830,3715,2005,2860,2859.73,0.91,0,12482,3156,3007,2881,2732,2606,3082,2807,44,855,100,2050,5,1,43800000,1255,12.04,1.01,12,0.30,238.00,2832.00,3080,20231201,-6.98,2430,20230727,17.90,3030,-5.45,20240321,2710,5.72,20240201,3080,-6.98,20231201,2430,17.90,20230727,1.24,N,100700,100,43 억,,397576,N,N,0,N,00,N
20240322,120740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,5,2,0.17,344846160,120601,4.27,2850,2890,2830,3715,2005,2860,2859.40,0.91,0,12379,3156,3007,2881,2732,2606,3082,2807,44,855,100,2050,5,1,43800000,1255,12.04,1.01,12,0.28,238.00,2832.00,3080,20231201,-6.98,2430,20230727,17.90,3030,-5.45,20240321,2710,5.72,20240201,3080,-6.98,20231201,2430,17.90,20230727,1.24,N,100700,100,43 억,,397576,N,N,0,N,00,N
20240322,110748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,5,2,0.17,314799780,110095,3.89,2850,2890,2830,3715,2005,2860,2859.35,0.91,0,10553,3156,3007,2881,2732,2606,3082,2807,44,855,100,2050,5,1,43800000,1255,12.04,1.01,12,0.25,238.00,2832.00,3080,20231201,-6.98,2430,20230727,17.90,3030,-5.45,20240321,2710,5.72,20240201,3080,-6.98,20231201,2430,17.90,20230727,1.24,N,100700,100,43 억,,397576,N,N,0,N,00,N
20240322,100741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2875,15,2,0.52,235581855,82433,2.92,2850,2890,2830,3715,2005,2860,2857.86,0.91,0,3540,3156,3007,2881,2732,2606,3082,2807,44,855,100,2050,5,1,43800000,1259,12.08,1.02,12,0.19,238.00,2832.00,3080,20231201,-6.66,2430,20230727,18.31,3030,-5.12,20240321,2710,6.09,20240201,3080,-6.66,20231201,2430,18.31,20230727,1.24,N,100700,100,43 억,,397576,N,N,0,N,00,N
20240322,090739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2885,25,2,0.87,122509800,43053,1.52,2850,2885,2830,3715,2005,2860,2845.56,0.91,0,4092,3156,3007,2881,2732,2606,3082,2807,44,855,100,2050,5,1,43800000,1264,12.12,1.02,12,0.10,238.00,2832.00,3080,20231201,-6.33,2430,20230727,18.72,3030,-4.79,20240321,2710,6.46,20240201,3080,-6.33,20231201,2430,18.72,20230727,1.24,N,100700,100,43 억,,397576,N,N,0,N,00,N
20240321,160747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,110,2,4.00,8285484165,2819113,9049.25,2755,3030,2755,3575,1925,2750,2939.05,0.87,0,4509,2793,2771,2758,2736,2723,2765,2730,44,825,100,1980,5,1,43800000,1253,12.02,1.01,12,6.44,238.00,2832.00,3080,20231201,-7.14,2430,20230727,17.70,3030,-5.61,20240321,2710,5.54,20240201,3080,-7.14,20231201,2430,17.70,20230727,1.25,N,100700,100,43 억,,382292,N,N,0,N,00,N
20240321,150742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,120,2,4.36,8199027065,2788925,8952.35,2755,3030,2755,3575,1925,2750,2939.85,0.87,0,5413,2793,2771,2758,2736,2723,2765,2730,44,825,100,1980,5,1,43800000,1257,12.06,1.01,12,6.37,238.00,2832.00,3080,20231201,-6.82,2430,20230727,18.11,3030,-5.28,20240321,2710,5.90,20240201,3080,-6.82,20231201,2430,18.11,20230727,1.25,N,100700,100,43 억,,382292,N,N,0,N,00,N
20240321,140743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,105,2,3.82,7992827800,2716933,8721.26,2755,3030,2755,3575,1925,2750,2941.86,0.87,0,-1101,2793,2771,2758,2736,2723,2765,2730,44,825,100,1980,5,1,43800000,1250,12.00,1.01,12,6.20,238.00,2832.00,3080,20231201,-7.31,2430,20230727,17.49,3030,-5.78,20240321,2710,5.35,20240201,3080,-7.31,20231201,2430,17.49,20230727,1.25,N,100700,100,43 억,,382292,N,N,0,N,00,N
20240321,130730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2890,140,2,5.09,7409420680,2511944,8063.25,2755,3030,2755,3575,1925,2750,2949.68,0.87,0,-60300,2793,2771,2758,2736,2723,2765,2730,44,825,100,1980,5,1,43800000,1266,12.14,1.02,12,5.74,238.00,2832.00,3080,20231201,-6.17,2430,20230727,18.93,3030,-4.62,20240321,2710,6.64,20240201,3080,-6.17,20231201,2430,18.93,20230727,1.25,N,100700,100,43 억,,382292,N,N,0,N,00,N
20240321,120742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2895,145,2,5.27,7216231860,2445158,7848.87,2755,3030,2755,3575,1925,2750,2951.23,0.87,0,-66151,2793,2771,2758,2736,2723,2765,2730,44,825,100,1980,5,1,43800000,1268,12.16,1.02,12,5.58,238.00,2832.00,3080,20231201,-6.01,2430,20230727,19.14,3030,-4.46,20240321,2710,6.83,20240201,3080,-6.01,20231201,2430,19.14,20230727,1.25,N,100700,100,43 억,,382292,N,N,0,N,00,N
20240321,110739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,170,2,6.18,6077802270,2053952,6593.11,2755,3030,2755,3575,1925,2750,2959.08,0.87,0,-58367,2793,2771,2758,2736,2723,2765,2730,44,825,100,1980,5,1,43800000,1279,12.27,1.03,12,4.69,238.00,2832.00,3080,20231201,-5.19,2430,20230727,20.16,3030,-3.63,20240321,2710,7.75,20240201,3080,-5.19,20231201,2430,20.16,20230727,1.25,N,100700,100,43 억,,382292,N,N,0,N,00,N
20240321,100744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,15,2,0.55,29876460,10813,34.71,2755,2780,2755,3575,1925,2750,2763.01,0.87,0,750,2793,2771,2758,2736,2723,2765,2730,44,825,100,1980,5,1,43800000,1211,11.62,0.98,12,0.02,238.00,2832.00,3080,20231201,-10.23,2430,20230727,13.79,2935,-5.79,20240110,2710,2.03,20240201,3080,-10.23,20231201,2430,13.79,20230727,1.25,N,100700,100,43 억,,382292,N,N,0,N,00,N
20240321,090746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,10,2,0.36,6824780,2475,7.94,2755,2775,2755,3575,1925,2750,2757.49,0.87,0,-54,2793,2771,2758,2736,2723,2765,2730,44,825,100,1980,5,1,43800000,1209,11.60,0.97,12,0.01,238.00,2832.00,3080,20231201,-10.39,2430,20230727,13.58,2935,-5.96,20240110,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.25,N,100700,100,43 억,,382292,N,N,0,N,00,N
20240320,160735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,0,3,0.00,84824200,30691,93.31,2760,2780,2745,3575,1925,2750,2763.86,0.88,0,-2331,2776,2762,2746,2732,2716,2755,2725,44,825,100,1980,5,1,43800000,1205,11.55,0.97,12,0.07,238.00,2832.00,3080,20231201,-10.71,2430,20230727,13.17,2935,-6.30,20240110,2710,1.48,20240201,3080,-10.71,20231201,2430,13.17,20230727,1.25,N,100700,100,43 억,,384623,N,N,0,N,00,N
20240320,150737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,15,2,0.55,78443670,28372,86.26,2760,2780,2745,3575,1925,2750,2764.83,0.88,0,-2530,2776,2762,2746,2732,2716,2755,2725,44,825,100,1980,5,1,43800000,1211,11.62,0.98,12,0.06,238.00,2832.00,3080,20231201,-10.23,2430,20230727,13.79,2935,-5.79,20240110,2710,2.03,20240201,3080,-10.23,20231201,2430,13.79,20230727,1.25,N,100700,100,43 억,,384623,N,N,0,N,00,N
20240320,140742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,15,2,0.55,62880830,22733,69.12,2760,2780,2745,3575,1925,2750,2766.06,0.88,0,-2486,2776,2762,2746,2732,2716,2755,2725,44,825,100,1980,5,1,43800000,1211,11.62,0.98,12,0.05,238.00,2832.00,3080,20231201,-10.23,2430,20230727,13.79,2935,-5.79,20240110,2710,2.03,20240201,3080,-10.23,20231201,2430,13.79,20230727,1.25,N,100700,100,43 억,,384623,N,N,0,N,00,N
20240320,130740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,20,2,0.73,60352275,21819,66.34,2760,2780,2745,3575,1925,2750,2766.04,0.88,0,-2456,2776,2762,2746,2732,2716,2755,2725,44,825,100,1980,5,1,43800000,1213,11.64,0.98,12,0.05,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.25,N,100700,100,43 억,,384623,N,N,0,N,00,N
20240320,120734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,20,2,0.73,49165235,17780,54.06,2760,2780,2745,3575,1925,2750,2765.20,0.88,0,-1931,2776,2762,2746,2732,2716,2755,2725,44,825,100,1980,5,1,43800000,1213,11.64,0.98,12,0.04,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.25,N,100700,100,43 억,,384623,N,N,0,N,00,N
20240320,110736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,15,2,0.55,36789505,13310,40.47,2760,2780,2745,3575,1925,2750,2764.05,0.88,0,-595,2776,2762,2746,2732,2716,2755,2725,44,825,100,1980,5,1,43800000,1211,11.62,0.98,12,0.03,238.00,2832.00,3080,20231201,-10.23,2430,20230727,13.79,2935,-5.79,20240110,2710,2.03,20240201,3080,-10.23,20231201,2430,13.79,20230727,1.25,N,100700,100,43 억,,384623,N,N,0,N,00,N
20240320,100732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,10,2,0.36,14122400,5134,15.61,2760,2760,2745,3575,1925,2750,2750.76,0.88,0,365,2776,2762,2746,2732,2716,2755,2725,44,825,100,1980,5,1,43800000,1209,11.60,0.97,12,0.01,238.00,2832.00,3080,20231201,-10.39,2430,20230727,13.58,2935,-5.96,20240110,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.25,N,100700,100,43 억,,384623,N,N,0,N,00,N
20240320,090734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,5,2,0.18,1470340,533,1.62,2760,2760,2755,3575,1925,2750,2758.61,0.88,0,15,2776,2762,2746,2732,2716,2755,2725,44,825,100,1980,5,1,43800000,1207,11.58,0.97,12,0.00,238.00,2832.00,3080,20231201,-10.55,2430,20230727,13.37,2935,-6.13,20240110,2710,1.66,20240201,3080,-10.55,20231201,2430,13.37,20230727,1.25,N,100700,100,43 억,,384623,N,N,0,N,00,N
20240319,160726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-10,5,-0.36,90333820,32889,112.41,2760,2760,2730,3585,1935,2760,2746.63,0.88,0,-1676,2783,2771,2758,2746,2733,2777,2752,44,825,100,1980,5,1,43800000,1205,11.55,0.97,12,0.08,238.00,2832.00,3080,20231201,-10.71,2430,20230727,13.17,2935,-6.30,20240110,2710,1.48,20240201,3080,-10.71,20231201,2430,13.17,20230727,1.30,N,100700,100,43 억,,386067,N,N,0,N,00,N
20240319,150736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-5,5,-0.18,85499665,31134,106.41,2760,2760,2730,3585,1935,2760,2746.18,0.88,0,-1167,2783,2771,2758,2746,2733,2777,2752,44,825,100,1980,5,1,43800000,1207,11.58,0.97,12,0.07,238.00,2832.00,3080,20231201,-10.55,2430,20230727,13.37,2935,-6.13,20240110,2710,1.66,20240201,3080,-10.55,20231201,2430,13.37,20230727,1.30,N,100700,100,43 억,,386067,N,N,0,N,00,N
20240319,140736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-5,5,-0.18,66446995,24207,82.73,2760,2760,2730,3585,1935,2760,2744.95,0.88,0,147,2783,2771,2758,2746,2733,2777,2752,44,825,100,1980,5,1,43800000,1207,11.58,0.97,12,0.06,238.00,2832.00,3080,20231201,-10.55,2430,20230727,13.37,2935,-6.13,20240110,2710,1.66,20240201,3080,-10.55,20231201,2430,13.37,20230727,1.30,N,100700,100,43 억,,386067,N,N,0,N,00,N
20240319,130706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,-15,5,-0.54,61048320,22241,76.01,2760,2760,2730,3585,1935,2760,2744.85,0.88,0,1130,2783,2771,2758,2746,2733,2777,2752,44,825,100,1980,5,1,43800000,1202,11.53,0.97,12,0.05,238.00,2832.00,3080,20231201,-10.88,2430,20230727,12.96,2935,-6.47,20240110,2710,1.29,20240201,3080,-10.88,20231201,2430,12.96,20230727,1.30,N,100700,100,43 억,,386067,N,N,0,N,00,N
20240319,120730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-20,5,-0.72,58552375,21333,72.91,2760,2760,2730,3585,1935,2760,2744.69,0.88,0,1366,2783,2771,2758,2746,2733,2777,2752,44,825,100,1980,5,1,43800000,1200,11.51,0.97,12,0.05,238.00,2832.00,3080,20231201,-11.04,2430,20230727,12.76,2935,-6.64,20240110,2710,1.11,20240201,3080,-11.04,20231201,2430,12.76,20230727,1.30,N,100700,100,43 억,,386067,N,N,0,N,00,N
20240319,110732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-10,5,-0.36,51243095,18669,63.81,2760,2760,2730,3585,1935,2760,2744.82,0.88,0,1549,2783,2771,2758,2746,2733,2777,2752,44,825,100,1980,5,1,43800000,1205,11.55,0.97,12,0.04,238.00,2832.00,3080,20231201,-10.71,2430,20230727,13.17,2935,-6.30,20240110,2710,1.48,20240201,3080,-10.71,20231201,2430,13.17,20230727,1.30,N,100700,100,43 억,,386067,N,N,0,N,00,N
20240319,100735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-20,5,-0.72,38669830,14089,48.15,2760,2760,2730,3585,1935,2760,2744.68,0.88,0,1066,2783,2771,2758,2746,2733,2777,2752,44,825,100,1980,5,1,43800000,1200,11.51,0.97,12,0.03,238.00,2832.00,3080,20231201,-11.04,2430,20230727,12.76,2935,-6.64,20240110,2710,1.11,20240201,3080,-11.04,20231201,2430,12.76,20230727,1.30,N,100700,100,43 억,,386067,N,N,0,N,00,N
20240319,090734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-5,5,-0.18,3824305,1388,4.74,2760,2760,2755,3585,1935,2760,2755.26,0.88,0,94,2783,2771,2758,2746,2733,2777,2752,44,825,100,1980,5,1,43800000,1207,11.58,0.97,12,0.00,238.00,2832.00,3080,20231201,-10.55,2430,20230727,13.37,2935,-6.13,20240110,2710,1.66,20240201,3080,-10.55,20231201,2430,13.37,20230727,1.30,N,100700,100,43 억,,386067,N,N,0,N,00,N
20240318,160729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-15,5,-0.54,80604000,29258,58.56,2750,2770,2745,3605,1945,2775,2754.94,0.88,0,-1486,2815,2795,2770,2750,2725,2782,2737,44,830,100,1990,5,1,43800000,1209,11.60,0.97,12,0.07,238.00,2832.00,3080,20231201,-10.39,2430,20230727,13.58,2935,-5.96,20240110,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.31,N,100700,100,43 억,,387516,N,N,0,N,00,N
20240318,150730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-15,5,-0.54,76456310,27753,55.55,2750,2770,2745,3605,1945,2775,2754.88,0.88,0,-432,2815,2795,2770,2750,2725,2782,2737,44,830,100,1990,5,1,43800000,1209,11.60,0.97,12,0.06,238.00,2832.00,3080,20231201,-10.39,2430,20230727,13.58,2935,-5.96,20240110,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.31,N,100700,100,43 억,,387516,N,N,0,N,00,N
20240318,140731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-15,5,-0.54,70498425,25592,51.22,2750,2770,2745,3605,1945,2775,2754.71,0.88,0,-381,2815,2795,2770,2750,2725,2782,2737,44,830,100,1990,5,1,43800000,1209,11.60,0.97,12,0.06,238.00,2832.00,3080,20231201,-10.39,2430,20230727,13.58,2935,-5.96,20240110,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.31,N,100700,100,43 억,,387516,N,N,0,N,00,N
20240318,130729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-20,5,-0.72,58981975,21422,42.87,2750,2770,2745,3605,1945,2775,2753.34,0.88,0,161,2815,2795,2770,2750,2725,2782,2737,44,830,100,1990,5,1,43800000,1207,11.58,0.97,12,0.05,238.00,2832.00,3080,20231201,-10.55,2430,20230727,13.37,2935,-6.13,20240110,2710,1.66,20240201,3080,-10.55,20231201,2430,13.37,20230727,1.31,N,100700,100,43 억,,387516,N,N,0,N,00,N
20240318,120726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-20,5,-0.72,40265070,14610,29.24,2750,2770,2745,3605,1945,2775,2755.99,0.88,0,-160,2815,2795,2770,2750,2725,2782,2737,44,830,100,1990,5,1,43800000,1207,11.58,0.97,12,0.03,238.00,2832.00,3080,20231201,-10.55,2430,20230727,13.37,2935,-6.13,20240110,2710,1.66,20240201,3080,-10.55,20231201,2430,13.37,20230727,1.31,N,100700,100,43 억,,387516,N,N,0,N,00,N
20240318,110731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-20,5,-0.72,33336675,12099,24.22,2750,2770,2745,3605,1945,2775,2755.32,0.88,0,-160,2815,2795,2770,2750,2725,2782,2737,44,830,100,1990,5,1,43800000,1207,11.58,0.97,12,0.03,238.00,2832.00,3080,20231201,-10.55,2430,20230727,13.37,2935,-6.13,20240110,2710,1.66,20240201,3080,-10.55,20231201,2430,13.37,20230727,1.31,N,100700,100,43 억,,387516,N,N,0,N,00,N
20240318,100729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-10,5,-0.36,17258535,6260,12.53,2750,2770,2745,3605,1945,2775,2756.95,0.88,0,-3,2815,2795,2770,2750,2725,2782,2737,44,830,100,1990,5,1,43800000,1211,11.62,0.98,12,0.01,238.00,2832.00,3080,20231201,-10.23,2430,20230727,13.79,2935,-5.79,20240110,2710,2.03,20240201,3080,-10.23,20231201,2430,13.79,20230727,1.31,N,100700,100,43 억,,387516,N,N,0,N,00,N
20240318,090728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-20,5,-0.72,3794250,1379,2.76,2750,2755,2750,3605,1945,2775,2751.45,0.88,0,130,2815,2795,2770,2750,2725,2782,2737,44,830,100,1990,5,1,43800000,1207,11.58,0.97,12,0.00,238.00,2832.00,3080,20231201,-10.55,2430,20230727,13.37,2935,-6.13,20240110,2710,1.66,20240201,3080,-10.55,20231201,2430,13.37,20230727,1.31,N,100700,100,43 억,,387516,N,N,0,N,00,N
20240315,160721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-5,5,-0.18,137680265,49964,122.71,2780,2790,2745,3610,1950,2780,2755.59,0.88,0,771,2836,2807,2776,2747,2716,2822,2762,44,830,100,2000,5,1,43800000,1215,11.66,0.98,12,0.11,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.31,N,100700,100,43 억,,386628,N,N,0,N,00,N
20240315,150657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-30,5,-1.08,128519685,46643,114.55,2780,2790,2745,3610,1950,2780,2755.39,0.88,0,623,2836,2807,2776,2747,2716,2822,2762,44,830,100,2000,5,1,43800000,1205,11.55,0.97,12,0.11,238.00,2832.00,3080,20231201,-10.71,2430,20230727,13.17,2935,-6.30,20240110,2710,1.48,20240201,3080,-10.71,20231201,2430,13.17,20230727,1.31,N,100700,100,43 억,,386628,N,N,0,N,00,N
20240315,140644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-20,5,-0.72,87407675,31691,77.83,2780,2790,2745,3610,1950,2780,2758.12,0.88,0,913,2836,2807,2776,2747,2716,2822,2762,44,830,100,2000,5,1,43800000,1209,11.60,0.97,12,0.07,238.00,2832.00,3080,20231201,-10.39,2430,20230727,13.58,2935,-5.96,20240110,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.31,N,100700,100,43 억,,386628,N,N,0,N,00,N
20240315,130723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-30,5,-1.08,72338050,26211,64.37,2780,2790,2750,3610,1950,2780,2759.84,0.88,0,912,2836,2807,2776,2747,2716,2822,2762,44,830,100,2000,5,1,43800000,1205,11.55,0.97,12,0.06,238.00,2832.00,3080,20231201,-10.71,2430,20230727,13.17,2935,-6.30,20240110,2710,1.48,20240201,3080,-10.71,20231201,2430,13.17,20230727,1.31,N,100700,100,43 억,,386628,N,N,0,N,00,N
20240315,120723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-15,5,-0.54,46582435,16850,41.38,2780,2790,2755,3610,1950,2780,2764.54,0.88,0,-313,2836,2807,2776,2747,2716,2822,2762,44,830,100,2000,5,1,43800000,1211,11.62,0.98,12,0.04,238.00,2832.00,3080,20231201,-10.23,2430,20230727,13.79,2935,-5.79,20240110,2710,2.03,20240201,3080,-10.23,20231201,2430,13.79,20230727,1.31,N,100700,100,43 억,,386628,N,N,0,N,00,N
20240315,110719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,0,3,0.00,20336325,7333,18.01,2780,2790,2760,3610,1950,2780,2773.26,0.88,0,-427,2836,2807,2776,2747,2716,2822,2762,44,830,100,2000,5,1,43800000,1218,11.68,0.98,12,0.02,238.00,2832.00,3080,20231201,-9.74,2430,20230727,14.40,2935,-5.28,20240110,2710,2.58,20240201,3080,-9.74,20231201,2430,14.40,20230727,1.31,N,100700,100,43 억,,386628,N,N,0,N,00,N
20240315,100721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,0,3,0.00,14254485,5145,12.64,2780,2790,2760,3610,1950,2780,2770.55,0.88,0,30,2836,2807,2776,2747,2716,2822,2762,44,830,100,2000,5,1,43800000,1218,11.68,0.98,12,0.01,238.00,2832.00,3080,20231201,-9.74,2430,20230727,14.40,2935,-5.28,20240110,2710,2.58,20240201,3080,-9.74,20231201,2430,14.40,20230727,1.31,N,100700,100,43 억,,386628,N,N,0,N,00,N
20240315,090726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,10,2,0.36,1640595,590,1.45,2780,2790,2780,3610,1950,2780,2780.67,0.88,0,-135,2836,2807,2776,2747,2716,2822,2762,44,830,100,2000,5,1,43800000,1222,11.72,0.99,12,0.00,238.00,2832.00,3080,20231201,-9.42,2430,20230727,14.81,2935,-4.94,20240110,2710,2.95,20240201,3080,-9.42,20231201,2430,14.81,20230727,1.31,N,100700,100,43 억,,386628,N,N,0,N,00,N
20240314,160715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,5,2,0.18,112815625,40717,146.27,2770,2805,2745,3605,1945,2775,2770.73,0.89,0,-4055,2808,2791,2773,2756,2738,2800,2765,44,830,100,1990,5,1,43800000,1218,11.68,0.98,12,0.09,238.00,2832.00,3080,20231201,-9.74,2430,20230727,14.40,2935,-5.28,20240110,2710,2.58,20240201,3080,-9.74,20231201,2430,14.40,20230727,1.28,N,100700,100,43 억,,390921,N,N,0,N,00,N
20240314,150718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,0,3,0.00,109654395,39575,142.17,2770,2805,2745,3605,1945,2775,2770.80,0.89,0,-4316,2808,2791,2773,2756,2738,2800,2765,44,830,100,1990,5,1,43800000,1215,11.66,0.98,12,0.09,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.28,N,100700,100,43 억,,390921,N,N,0,N,00,N
20240314,140717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-10,5,-0.36,100647450,36331,130.52,2770,2805,2745,3605,1945,2775,2770.29,0.89,0,-3822,2808,2791,2773,2756,2738,2800,2765,44,830,100,1990,5,1,43800000,1211,11.62,0.98,12,0.08,238.00,2832.00,3080,20231201,-10.23,2430,20230727,13.79,2935,-5.79,20240110,2710,2.03,20240201,3080,-10.23,20231201,2430,13.79,20230727,1.28,N,100700,100,43 억,,390921,N,N,0,N,00,N
20240314,130714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-5,5,-0.18,82823730,29860,107.27,2770,2805,2745,3605,1945,2775,2773.74,0.89,0,-3712,2808,2791,2773,2756,2738,2800,2765,44,830,100,1990,5,1,43800000,1213,11.64,0.98,12,0.07,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.28,N,100700,100,43 억,,390921,N,N,0,N,00,N
20240314,120715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,5,2,0.18,79491280,28656,102.95,2770,2805,2745,3605,1945,2775,2773.98,0.89,0,-3579,2808,2791,2773,2756,2738,2800,2765,44,830,100,1990,5,1,43800000,1218,11.68,0.98,12,0.07,238.00,2832.00,3080,20231201,-9.74,2430,20230727,14.40,2935,-5.28,20240110,2710,2.58,20240201,3080,-9.74,20231201,2430,14.40,20230727,1.28,N,100700,100,43 억,,390921,N,N,0,N,00,N
20240314,110716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,5,2,0.18,75197995,27107,97.38,2770,2805,2745,3605,1945,2775,2774.12,0.89,0,-2804,2808,2791,2773,2756,2738,2800,2765,44,830,100,1990,5,1,43800000,1218,11.68,0.98,12,0.06,238.00,2832.00,3080,20231201,-9.74,2430,20230727,14.40,2935,-5.28,20240110,2710,2.58,20240201,3080,-9.74,20231201,2430,14.40,20230727,1.28,N,100700,100,43 억,,390921,N,N,0,N,00,N
20240314,100721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,0,3,0.00,39722475,14253,51.20,2770,2805,2770,3605,1945,2775,2786.96,0.89,0,-2485,2808,2791,2773,2756,2738,2800,2765,44,830,100,1990,5,1,43800000,1215,11.66,0.98,12,0.03,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.28,N,100700,100,43 억,,390921,N,N,0,N,00,N
20240314,090718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,20,2,0.72,2984225,1073,3.85,2770,2795,2770,3605,1945,2775,2781.20,0.89,0,99,2808,2791,2773,2756,2738,2800,2765,44,830,100,1990,5,1,43800000,1224,11.74,0.99,12,0.00,238.00,2832.00,3080,20231201,-9.25,2430,20230727,15.02,2935,-4.77,20240110,2710,3.14,20240201,3080,-9.25,20231201,2430,15.02,20230727,1.28,N,100700,100,43 억,,390921,N,N,0,N,00,N
20240313,160709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,0,3,0.00,76258990,27578,77.72,2760,2790,2755,3605,1945,2775,2765.21,0.88,0,6226,2825,2800,2770,2745,2715,2812,2757,44,830,100,1990,5,1,43800000,1215,11.66,0.98,12,0.06,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.29,N,100700,100,43 억,,384674,N,N,0,N,00,N
20240313,150709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-15,5,-0.54,74315220,26877,75.75,2760,2790,2755,3605,1945,2775,2765.01,0.88,0,5940,2825,2800,2770,2745,2715,2812,2757,44,830,100,1990,5,1,43800000,1209,11.60,0.97,12,0.06,238.00,2832.00,3080,20231201,-10.39,2430,20230727,13.58,2935,-5.96,20240110,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.29,N,100700,100,43 억,,384674,N,N,0,N,00,N
20240313,140714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-5,5,-0.18,47093835,17026,47.98,2760,2790,2755,3605,1945,2775,2766.00,0.88,0,2165,2825,2800,2770,2745,2715,2812,2757,44,830,100,1990,5,1,43800000,1213,11.64,0.98,12,0.04,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.29,N,100700,100,43 억,,384674,N,N,0,N,00,N
20240313,130716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-15,5,-0.54,35607565,12866,36.26,2760,2790,2760,3605,1945,2775,2767.57,0.88,0,1138,2825,2800,2770,2745,2715,2812,2757,44,830,100,1990,5,1,43800000,1209,11.60,0.97,12,0.03,238.00,2832.00,3080,20231201,-10.39,2430,20230727,13.58,2935,-5.96,20240110,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.29,N,100700,100,43 억,,384674,N,N,0,N,00,N
20240313,120711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-5,5,-0.18,30211150,10915,30.76,2760,2790,2760,3605,1945,2775,2767.86,0.88,0,704,2825,2800,2770,2745,2715,2812,2757,44,830,100,1990,5,1,43800000,1213,11.64,0.98,12,0.02,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.29,N,100700,100,43 억,,384674,N,N,0,N,00,N
20240313,110709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,0,3,0.00,18172600,6560,18.49,2760,2790,2760,3605,1945,2775,2770.21,0.88,0,410,2825,2800,2770,2745,2715,2812,2757,44,830,100,1990,5,1,43800000,1215,11.66,0.98,12,0.01,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.29,N,100700,100,43 억,,384674,N,N,0,N,00,N
20240313,100707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-10,5,-0.36,11101140,4005,11.29,2760,2790,2760,3605,1945,2775,2771.82,0.88,0,279,2825,2800,2770,2745,2715,2812,2757,44,830,100,1990,5,1,43800000,1211,11.62,0.98,12,0.01,238.00,2832.00,3080,20231201,-10.23,2430,20230727,13.79,2935,-5.79,20240110,2710,2.03,20240201,3080,-10.23,20231201,2430,13.79,20230727,1.29,N,100700,100,43 억,,384674,N,N,0,N,00,N
20240313,090711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-5,5,-0.18,1639940,594,1.67,2760,2775,2760,3605,1945,2775,2760.84,0.88,0,-85,2825,2800,2770,2745,2715,2812,2757,44,830,100,1990,5,1,43800000,1213,11.64,0.98,12,0.00,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.29,N,100700,100,43 억,,384674,N,N,0,N,00,N
20240312,160701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,20,2,0.73,97735290,35350,130.44,2740,2795,2740,3580,1930,2755,2764.79,0.87,0,2980,2798,2776,2763,2741,2728,2770,2735,44,825,100,1980,5,1,43800000,1215,11.66,0.98,12,0.08,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.28,N,100700,100,43 억,,381694,N,N,0,N,00,N
20240312,150700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,15,2,0.54,81954310,29639,109.37,2740,2795,2740,3580,1930,2755,2765.08,0.87,0,2914,2798,2776,2763,2741,2728,2770,2735,44,825,100,1980,5,1,43800000,1213,11.64,0.98,12,0.07,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.28,N,100700,100,43 억,,381694,N,N,0,N,00,N
20240312,140654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,20,2,0.73,69422200,25113,92.67,2740,2795,2740,3580,1930,2755,2764.39,0.87,0,1821,2798,2776,2763,2741,2728,2770,2735,44,825,100,1980,5,1,43800000,1215,11.66,0.98,12,0.06,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.28,N,100700,100,43 억,,381694,N,N,0,N,00,N
20240312,130629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,15,2,0.54,68817325,24895,91.86,2740,2795,2740,3580,1930,2755,2764.30,0.87,0,1804,2798,2776,2763,2741,2728,2770,2735,44,825,100,1980,5,1,43800000,1213,11.64,0.98,12,0.06,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.28,N,100700,100,43 억,,381694,N,N,0,N,00,N
20240312,120703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,10,2,0.36,52388550,18962,69.97,2740,2795,2740,3580,1930,2755,2762.82,0.87,0,863,2798,2776,2763,2741,2728,2770,2735,44,825,100,1980,5,1,43800000,1211,11.62,0.98,12,0.04,238.00,2832.00,3080,20231201,-10.23,2430,20230727,13.79,2935,-5.79,20240110,2710,2.03,20240201,3080,-10.23,20231201,2430,13.79,20230727,1.28,N,100700,100,43 억,,381694,N,N,0,N,00,N
20240312,110702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,15,2,0.54,47965370,17360,64.06,2740,2795,2740,3580,1930,2755,2762.98,0.87,0,851,2798,2776,2763,2741,2728,2770,2735,44,825,100,1980,5,1,43800000,1213,11.64,0.98,12,0.04,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.28,N,100700,100,43 억,,381694,N,N,0,N,00,N
20240312,100701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,15,2,0.54,20927930,7565,27.92,2740,2795,2740,3580,1930,2755,2766.42,0.87,0,38,2798,2776,2763,2741,2728,2770,2735,44,825,100,1980,5,1,43800000,1213,11.64,0.98,12,0.02,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.28,N,100700,100,43 억,,381694,N,N,0,N,00,N
20240312,090700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,0,3,0.00,1142895,417,1.54,2740,2755,2740,3580,1930,2755,2740.76,0.87,0,-37,2798,2776,2763,2741,2728,2770,2735,44,825,100,1980,5,1,43800000,1207,11.58,0.97,12,0.00,238.00,2832.00,3080,20231201,-10.55,2430,20230727,13.37,2935,-6.13,20240110,2710,1.66,20240201,3080,-10.55,20231201,2430,13.37,20230727,1.28,N,100700,100,43 억,,381694,N,N,0,N,00,N
20240311,160659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-25,5,-0.90,74777115,27100,52.95,2765,2785,2750,3610,1950,2780,2759.30,0.86,0,6057,2840,2810,2775,2745,2710,2825,2760,44,830,100,2000,5,1,43800000,1207,11.58,0.97,12,0.06,238.00,2832.00,3080,20231201,-10.55,2430,20230727,13.37,2935,-6.13,20240110,2710,1.66,20240201,3080,-10.55,20231201,2430,13.37,20230727,1.28,N,100700,100,43 억,,375637,N,N,0,N,00,N
20240311,150700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-20,5,-0.72,69329990,25123,49.09,2765,2785,2750,3610,1950,2780,2759.62,0.86,0,5965,2840,2810,2775,2745,2710,2825,2760,44,830,100,2000,5,1,43800000,1209,11.60,0.97,12,0.06,238.00,2832.00,3080,20231201,-10.39,2430,20230727,13.58,2935,-5.96,20240110,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.28,N,100700,100,43 억,,375637,N,N,0,N,00,N
20240311,140656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-20,5,-0.72,61399630,22243,43.46,2765,2785,2750,3610,1950,2780,2760.40,0.86,0,5821,2840,2810,2775,2745,2710,2825,2760,44,830,100,2000,5,1,43800000,1209,11.60,0.97,12,0.05,238.00,2832.00,3080,20231201,-10.39,2430,20230727,13.58,2935,-5.96,20240110,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.28,N,100700,100,43 억,,375637,N,N,0,N,00,N
20240311,130657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-10,5,-0.36,56382675,20422,39.90,2765,2785,2750,3610,1950,2780,2760.88,0.86,0,5772,2840,2810,2775,2745,2710,2825,2760,44,830,100,2000,5,1,43800000,1213,11.64,0.98,12,0.05,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.28,N,100700,100,43 억,,375637,N,N,0,N,00,N
20240311,120658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-10,5,-0.36,50725325,18371,35.90,2765,2785,2750,3610,1950,2780,2761.16,0.86,0,5262,2840,2810,2775,2745,2710,2825,2760,44,830,100,2000,5,1,43800000,1213,11.64,0.98,12,0.04,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.28,N,100700,100,43 억,,375637,N,N,0,N,00,N
20240311,110654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-5,5,-0.18,43289080,15682,30.64,2765,2785,2750,3610,1950,2780,2760.43,0.86,0,5039,2840,2810,2775,2745,2710,2825,2760,44,830,100,2000,5,1,43800000,1215,11.66,0.98,12,0.04,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.28,N,100700,100,43 억,,375637,N,N,0,N,00,N
20240311,100648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-20,5,-0.72,26225880,9507,18.58,2765,2785,2750,3610,1950,2780,2758.59,0.86,0,2832,2840,2810,2775,2745,2710,2825,2760,44,830,100,2000,5,1,43800000,1209,11.60,0.97,12,0.02,238.00,2832.00,3080,20231201,-10.39,2430,20230727,13.58,2935,-5.96,20240110,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.28,N,100700,100,43 억,,375637,N,N,0,N,00,N
20240311,090651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-10,5,-0.36,1872005,677,1.32,2765,2775,2765,3610,1950,2780,2765.15,0.86,0,-78,2840,2810,2775,2745,2710,2825,2760,44,830,100,2000,5,1,43800000,1213,11.64,0.98,12,0.00,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.28,N,100700,100,43 억,,375637,N,N,0,N,00,N
20240308,160656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,5,2,0.18,141748795,51161,396.50,2765,2805,2740,3605,1945,2775,2770.64,0.85,0,5492,2818,2796,2783,2761,2748,2790,2755,44,830,100,1990,5,1,43800000,1218,11.68,0.98,12,0.12,238.00,2832.00,3080,20231201,-9.74,2430,20230727,14.40,2935,-5.28,20240110,2710,2.58,20240201,3080,-9.74,20231201,2430,14.40,20230727,1.27,N,100700,100,43 억,,370145,N,N,0,N,00,N
20240308,150653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-5,5,-0.18,127454760,46022,356.68,2765,2805,2740,3605,1945,2775,2769.43,0.85,0,5267,2818,2796,2783,2761,2748,2790,2755,44,830,100,1990,5,1,43800000,1213,11.64,0.98,12,0.11,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.27,N,100700,100,43 억,,370145,N,N,0,N,00,N
20240308,140651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,5,2,0.18,119311850,43087,333.93,2765,2805,2740,3605,1945,2775,2769.09,0.85,0,3810,2818,2796,2783,2761,2748,2790,2755,44,830,100,1990,5,1,43800000,1218,11.68,0.98,12,0.10,238.00,2832.00,3080,20231201,-9.74,2430,20230727,14.40,2935,-5.28,20240110,2710,2.58,20240201,3080,-9.74,20231201,2430,14.40,20230727,1.27,N,100700,100,43 억,,370145,N,N,0,N,00,N
20240308,130649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,10,2,0.36,87492715,31692,245.62,2765,2790,2740,3605,1945,2775,2760.72,0.85,0,2884,2818,2796,2783,2761,2748,2790,2755,44,830,100,1990,5,1,43800000,1220,11.70,0.98,12,0.07,238.00,2832.00,3080,20231201,-9.58,2430,20230727,14.61,2935,-5.11,20240110,2710,2.77,20240201,3080,-9.58,20231201,2430,14.61,20230727,1.27,N,100700,100,43 억,,370145,N,N,0,N,00,N
20240308,120648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,10,2,0.36,85709860,31052,240.66,2765,2790,2740,3605,1945,2775,2760.20,0.85,0,2922,2818,2796,2783,2761,2748,2790,2755,44,830,100,1990,5,1,43800000,1220,11.70,0.98,12,0.07,238.00,2832.00,3080,20231201,-9.58,2430,20230727,14.61,2935,-5.11,20240110,2710,2.77,20240201,3080,-9.58,20231201,2430,14.61,20230727,1.27,N,100700,100,43 억,,370145,N,N,0,N,00,N
20240308,110650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-5,5,-0.18,75562545,27399,212.35,2765,2785,2740,3605,1945,2775,2757.86,0.85,0,2204,2818,2796,2783,2761,2748,2790,2755,44,830,100,1990,5,1,43800000,1213,11.64,0.98,12,0.06,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.27,N,100700,100,43 억,,370145,N,N,0,N,00,N
20240308,100646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,0,3,0.00,66361110,24088,186.69,2765,2775,2740,3605,1945,2775,2754.94,0.85,0,2439,2818,2796,2783,2761,2748,2790,2755,44,830,100,1990,5,1,43800000,1215,11.66,0.98,12,0.05,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.27,N,100700,100,43 억,,370145,N,N,0,N,00,N
20240308,090646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-10,5,-0.36,3052585,1104,8.56,2765,2770,2765,3605,1945,2775,2765.02,0.85,0,-12,2818,2796,2783,2761,2748,2790,2755,44,830,100,1990,5,1,43800000,1211,11.62,0.98,12,0.00,238.00,2832.00,3080,20231201,-10.23,2430,20230727,13.79,2935,-5.79,20240110,2710,2.03,20240201,3080,-10.23,20231201,2430,13.79,20230727,1.27,N,100700,100,43 억,,370145,N,N,0,N,00,N
20240307,160648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-25,5,-0.89,35624505,12814,50.89,2805,2805,2770,3640,1960,2800,2780.12,0.85,0,-3315,2833,2816,2783,2766,2733,2825,2775,44,840,100,2010,5,1,43800000,1215,11.66,0.98,12,0.03,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.27,N,100700,100,43 억,,373460,N,N,0,N,00,N
20240307,150628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-30,5,-1.07,32348305,11633,46.20,2805,2805,2770,3640,1960,2800,2780.74,0.85,0,-3057,2833,2816,2783,2766,2733,2825,2775,44,840,100,2010,5,1,43800000,1213,11.64,0.98,12,0.03,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.27,N,100700,100,43 억,,373460,N,N,0,N,00,N
20240307,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,-20,5,-0.71,26385370,9484,37.66,2805,2805,2775,3640,1960,2800,2782.09,0.85,0,-1989,2833,2816,2783,2766,2733,2825,2775,44,840,100,2010,5,1,43800000,1218,11.68,0.98,12,0.02,238.00,2832.00,3080,20231201,-9.74,2430,20230727,14.40,2935,-5.28,20240110,2710,2.58,20240201,3080,-9.74,20231201,2430,14.40,20230727,1.27,N,100700,100,43 억,,373460,N,N,0,N,00,N
20240307,130639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-25,5,-0.89,25763660,9260,36.77,2805,2805,2775,3640,1960,2800,2782.25,0.85,0,-1989,2833,2816,2783,2766,2733,2825,2775,44,840,100,2010,5,1,43800000,1215,11.66,0.98,12,0.02,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.27,N,100700,100,43 억,,373460,N,N,0,N,00,N
20240307,120641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-25,5,-0.89,21188915,7612,30.23,2805,2805,2775,3640,1960,2800,2783.62,0.85,0,-1082,2833,2816,2783,2766,2733,2825,2775,44,840,100,2010,5,1,43800000,1215,11.66,0.98,12,0.02,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.27,N,100700,100,43 억,,373460,N,N,0,N,00,N
20240307,110646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,-20,5,-0.71,12870305,4621,18.35,2805,2805,2775,3640,1960,2800,2785.18,0.85,0,196,2833,2816,2783,2766,2733,2825,2775,44,840,100,2010,5,1,43800000,1218,11.68,0.98,12,0.01,238.00,2832.00,3080,20231201,-9.74,2430,20230727,14.40,2935,-5.28,20240110,2710,2.58,20240201,3080,-9.74,20231201,2430,14.40,20230727,1.27,N,100700,100,43 억,,373460,N,N,0,N,00,N
20240307,100642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-10,5,-0.36,10044400,3605,14.32,2805,2805,2775,3640,1960,2800,2786.24,0.85,0,512,2833,2816,2783,2766,2733,2825,2775,44,840,100,2010,5,1,43800000,1222,11.72,0.99,12,0.01,238.00,2832.00,3080,20231201,-9.42,2430,20230727,14.81,2935,-4.94,20240110,2710,2.95,20240201,3080,-9.42,20231201,2430,14.81,20230727,1.27,N,100700,100,43 억,,373460,N,N,0,N,00,N
20240307,090643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,5,2,0.18,1931605,689,2.74,2805,2805,2790,3640,1960,2800,2803.49,0.85,0,-105,2833,2816,2783,2766,2733,2825,2775,44,840,100,2010,5,1,43800000,1229,11.79,0.99,12,0.00,238.00,2832.00,3080,20231201,-8.93,2430,20230727,15.43,2935,-4.43,20240110,2710,3.51,20240201,3080,-8.93,20231201,2430,15.43,20230727,1.27,N,100700,100,43 억,,373460,N,N,0,N,00,N
20240306,160639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,10,2,0.36,69340160,25053,42.84,2770,2800,2750,3625,1955,2790,2767.74,0.85,0,-933,2846,2817,2776,2747,2706,2825,2755,44,835,100,2000,5,1,43800000,1226,11.76,0.99,12,0.06,238.00,2832.00,3080,20231201,-9.09,2430,20230727,15.23,2935,-4.60,20240110,2710,3.32,20240201,3080,-9.09,20231201,2430,15.23,20230727,1.28,N,100700,100,43 억,,373962,N,N,0,N,00,N
20240306,150640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-20,5,-0.72,61618665,22281,38.10,2770,2790,2750,3625,1955,2790,2765.53,0.85,0,-660,2846,2817,2776,2747,2706,2825,2755,44,835,100,2000,5,1,43800000,1213,11.64,0.98,12,0.05,238.00,2832.00,3080,20231201,-10.06,2430,20230727,13.99,2935,-5.62,20240110,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.28,N,100700,100,43 억,,373962,N,N,0,N,00,N
20240306,140643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-30,5,-1.08,56766070,20526,35.10,2770,2790,2750,3625,1955,2790,2765.57,0.85,0,-676,2846,2817,2776,2747,2706,2825,2755,44,835,100,2000,5,1,43800000,1209,11.60,0.97,12,0.05,238.00,2832.00,3080,20231201,-10.39,2430,20230727,13.58,2935,-5.96,20240110,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.28,N,100700,100,43 억,,373962,N,N,0,N,00,N
20240306,130644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,0,3,0.00,33311890,12039,20.59,2770,2790,2750,3625,1955,2790,2767.00,0.85,0,-1107,2846,2817,2776,2747,2706,2825,2755,44,835,100,2000,5,1,43800000,1222,11.72,0.99,12,0.03,238.00,2832.00,3080,20231201,-9.42,2430,20230727,14.81,2935,-4.94,20240110,2710,2.95,20240201,3080,-9.42,20231201,2430,14.81,20230727,1.28,N,100700,100,43 억,,373962,N,N,0,N,00,N
20240306,120642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-15,5,-0.54,26960285,9755,16.68,2770,2780,2750,3625,1955,2790,2763.74,0.85,0,-954,2846,2817,2776,2747,2706,2825,2755,44,835,100,2000,5,1,43800000,1215,11.66,0.98,12,0.02,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.28,N,100700,100,43 억,,373962,N,N,0,N,00,N
20240306,110640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,-10,5,-0.36,21743525,7875,13.47,2770,2780,2750,3625,1955,2790,2761.08,0.85,0,-402,2846,2817,2776,2747,2706,2825,2755,44,835,100,2000,5,1,43800000,1218,11.68,0.98,12,0.02,238.00,2832.00,3080,20231201,-9.74,2430,20230727,14.40,2935,-5.28,20240110,2710,2.58,20240201,3080,-9.74,20231201,2430,14.40,20230727,1.28,N,100700,100,43 억,,373962,N,N,0,N,00,N
20240306,100628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-15,5,-0.54,16433955,5956,10.19,2770,2775,2750,3625,1955,2790,2759.23,0.85,0,-398,2846,2817,2776,2747,2706,2825,2755,44,835,100,2000,5,1,43800000,1215,11.66,0.98,12,0.01,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.28,N,100700,100,43 억,,373962,N,N,0,N,00,N
20240306,090640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-30,5,-1.08,2582435,934,1.60,2770,2775,2760,3625,1955,2790,2764.92,0.85,0,-105,2846,2817,2776,2747,2706,2825,2755,44,835,100,2000,5,1,43800000,1209,11.60,0.97,12,0.00,238.00,2832.00,3080,20231201,-10.39,2430,20230727,13.58,2935,-5.96,20240110,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.28,N,100700,100,43 억,,373962,N,N,0,N,00,N
20240305,160635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,0,3,0.00,160990605,58374,244.76,2790,2805,2735,3625,1955,2790,2757.91,0.86,0,-2659,2823,2806,2793,2776,2763,2800,2770,44,835,100,2000,5,1,43800000,1222,11.72,0.99,12,0.13,238.00,2832.00,3080,20231201,-9.42,2430,20230727,14.81,2935,-4.94,20240110,2710,2.95,20240201,3080,-9.42,20231201,2430,14.81,20230727,1.27,N,100700,100,43 억,,376587,N,N,0,N,00,N
20240305,150636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-25,5,-0.90,140128575,50812,213.06,2790,2805,2735,3625,1955,2790,2757.79,0.86,0,-2576,2823,2806,2793,2776,2763,2800,2770,44,835,100,2000,5,1,43800000,1211,11.62,0.98,12,0.12,238.00,2832.00,3080,20231201,-10.23,2430,20230727,13.79,2935,-5.79,20240110,2710,2.03,20240201,3080,-10.23,20231201,2430,13.79,20230727,1.27,N,100700,100,43 억,,376587,N,N,0,N,00,N
20240305,140629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,-45,5,-1.61,111539290,40496,169.80,2790,2805,2735,3625,1955,2790,2754.33,0.86,0,-2067,2823,2806,2793,2776,2763,2800,2770,44,835,100,2000,5,1,43800000,1202,11.53,0.97,12,0.09,238.00,2832.00,3080,20231201,-10.88,2430,20230727,12.96,2935,-6.47,20240110,2710,1.29,20240201,3080,-10.88,20231201,2430,12.96,20230727,1.27,N,100700,100,43 억,,376587,N,N,0,N,00,N
20240305,130631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-35,5,-1.25,90209235,32734,137.26,2790,2805,2735,3625,1955,2790,2755.83,0.86,0,-1954,2823,2806,2793,2776,2763,2800,2770,44,835,100,2000,5,1,43800000,1207,11.58,0.97,12,0.07,238.00,2832.00,3080,20231201,-10.55,2430,20230727,13.37,2935,-6.13,20240110,2710,1.66,20240201,3080,-10.55,20231201,2430,13.37,20230727,1.27,N,100700,100,43 억,,376587,N,N,0,N,00,N
20240305,120630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-50,5,-1.79,84141510,30530,128.01,2790,2805,2735,3625,1955,2790,2756.03,0.86,0,-1954,2823,2806,2793,2776,2763,2800,2770,44,835,100,2000,5,1,43800000,1200,11.51,0.97,12,0.07,238.00,2832.00,3080,20231201,-11.04,2430,20230727,12.76,2935,-6.64,20240110,2710,1.11,20240201,3080,-11.04,20231201,2430,12.76,20230727,1.27,N,100700,100,43 억,,376587,N,N,0,N,00,N
20240305,110632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-25,5,-0.90,36991810,13359,56.01,2790,2805,2760,3625,1955,2790,2769.06,0.86,0,-1300,2823,2806,2793,2776,2763,2800,2770,44,835,100,2000,5,1,43800000,1211,11.62,0.98,12,0.03,238.00,2832.00,3080,20231201,-10.23,2430,20230727,13.79,2935,-5.79,20240110,2710,2.03,20240201,3080,-10.23,20231201,2430,13.79,20230727,1.27,N,100700,100,43 억,,376587,N,N,0,N,00,N
20240305,100628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-15,5,-0.54,15135115,5444,22.83,2790,2805,2765,3625,1955,2790,2780.15,0.86,0,-1222,2823,2806,2793,2776,2763,2800,2770,44,835,100,2000,5,1,43800000,1215,11.66,0.98,12,0.01,238.00,2832.00,3080,20231201,-9.90,2430,20230727,14.20,2935,-5.45,20240110,2710,2.40,20240201,3080,-9.90,20231201,2430,14.20,20230727,1.27,N,100700,100,43 억,,376587,N,N,0,N,00,N
20240305,090629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,0,3,0.00,3263920,1169,4.90,2790,2805,2790,3625,1955,2790,2792.06,0.86,0,-111,2823,2806,2793,2776,2763,2800,2770,44,835,100,2000,5,1,43800000,1222,11.72,0.99,12,0.00,238.00,2832.00,3080,20231201,-9.42,2430,20230727,14.81,2935,-4.94,20240110,2710,2.95,20240201,3080,-9.42,20231201,2430,14.81,20230727,1.27,N,100700,100,43 억,,376587,N,N,0,N,00,N
20240304,160631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-10,5,-0.36,66525570,23837,56.62,2800,2810,2780,3640,1960,2800,2790.85,0.87,0,-3617,2840,2820,2795,2775,2750,2807,2762,44,840,100,2010,5,1,43800000,1222,11.72,0.99,12,0.05,238.00,2832.00,3080,20231201,-9.42,2430,20230727,14.81,2935,-4.94,20240110,2710,2.95,20240201,3080,-9.42,20231201,2430,14.81,20230727,1.29,N,100700,100,43 억,,380204,N,N,0,N,00,N
20240304,150626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-10,5,-0.36,61046880,21872,51.95,2800,2810,2780,3640,1960,2800,2791.10,0.87,0,-2893,2840,2820,2795,2775,2750,2807,2762,44,840,100,2010,5,1,43800000,1222,11.72,0.99,12,0.05,238.00,2832.00,3080,20231201,-9.42,2430,20230727,14.81,2935,-4.94,20240110,2710,2.95,20240201,3080,-9.42,20231201,2430,14.81,20230727,1.29,N,100700,100,43 억,,380204,N,N,0,N,00,N
20240304,140555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-10,5,-0.36,55656780,19937,47.35,2800,2810,2780,3640,1960,2800,2791.63,0.87,0,-2880,2840,2820,2795,2775,2750,2807,2762,44,840,100,2010,5,1,43800000,1222,11.72,0.99,12,0.05,238.00,2832.00,3080,20231201,-9.42,2430,20230727,14.81,2935,-4.94,20240110,2710,2.95,20240201,3080,-9.42,20231201,2430,14.81,20230727,1.29,N,100700,100,43 억,,380204,N,N,0,N,00,N
20240304,130622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,-5,5,-0.18,47172405,16893,40.12,2800,2810,2785,3640,1960,2800,2792.42,0.87,0,-1802,2840,2820,2795,2775,2750,2807,2762,44,840,100,2010,5,1,43800000,1224,11.74,0.99,12,0.04,238.00,2832.00,3080,20231201,-9.25,2430,20230727,15.02,2935,-4.77,20240110,2710,3.14,20240201,3080,-9.25,20231201,2430,15.02,20230727,1.29,N,100700,100,43 억,,380204,N,N,0,N,00,N
20240304,120558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,-5,5,-0.18,38981190,13959,33.15,2800,2810,2785,3640,1960,2800,2792.55,0.87,0,-672,2840,2820,2795,2775,2750,2807,2762,44,840,100,2010,5,1,43800000,1224,11.74,0.99,12,0.03,238.00,2832.00,3080,20231201,-9.25,2430,20230727,15.02,2935,-4.77,20240110,2710,3.14,20240201,3080,-9.25,20231201,2430,15.02,20230727,1.29,N,100700,100,43 억,,380204,N,N,0,N,00,N
20240304,110617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,-5,5,-0.18,35081545,12563,29.84,2800,2810,2785,3640,1960,2800,2792.45,0.87,0,-586,2840,2820,2795,2775,2750,2807,2762,44,840,100,2010,5,1,43800000,1224,11.74,0.99,12,0.03,238.00,2832.00,3080,20231201,-9.25,2430,20230727,15.02,2935,-4.77,20240110,2710,3.14,20240201,3080,-9.25,20231201,2430,15.02,20230727,1.29,N,100700,100,43 억,,380204,N,N,0,N,00,N
20240304,100619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-10,5,-0.36,23628840,8458,20.09,2800,2810,2785,3640,1960,2800,2793.67,0.87,0,-519,2840,2820,2795,2775,2750,2807,2762,44,840,100,2010,5,1,43800000,1222,11.72,0.99,12,0.02,238.00,2832.00,3080,20231201,-9.42,2430,20230727,14.81,2935,-4.94,20240110,2710,2.95,20240201,3080,-9.42,20231201,2430,14.81,20230727,1.29,N,100700,100,43 억,,380204,N,N,0,N,00,N
20240304,090619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-10,5,-0.36,8531715,3048,7.24,2800,2810,2790,3640,1960,2800,2799.12,0.87,0,-621,2840,2820,2795,2775,2750,2807,2762,44,840,100,2010,5,1,43800000,1222,11.72,0.99,12,0.01,238.00,2832.00,3080,20231201,-9.42,2430,20230727,14.81,2935,-4.94,20240110,2710,2.95,20240201,3080,-9.42,20231201,2430,14.81,20230727,1.29,N,100700,100,43 억,,380204,N,N,0,N,00,N