KissMeData/100700/price/prices-20240401.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
20240430,160759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-25,5,-0.90,162755935,59098,208.38,2740,2785,2740,3590,1940,2765,2754.01,1.00,0,17641,2785,2775,2765,2755,2745,2780,2760,44,825,100,1990,5,1,43800000,1200,8.04,0.88,12,0.13,341.00,3110.00,3080,20231201,-11.04,2430,20230727,12.76,3030,-9.57,20240321,2620,4.58,20240411,3080,-11.04,20231201,2430,12.76,20230727,1.19,N,100700,100,43 억,,436479,N,N,0,N,00,N
20240430,150811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-15,5,-0.54,157449760,57164,201.56,2740,2785,2740,3590,1940,2765,2754.35,1.00,0,17127,2785,2775,2765,2755,2745,2780,2760,44,825,100,1990,5,1,43800000,1205,8.06,0.88,12,0.13,341.00,3110.00,3080,20231201,-10.71,2430,20230727,13.17,3030,-9.24,20240321,2620,4.96,20240411,3080,-10.71,20231201,2430,13.17,20230727,1.19,N,100700,100,43 억,,436479,N,N,0,N,00,N
20240430,140811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-10,5,-0.36,111841230,40556,143.00,2740,2785,2740,3590,1940,2765,2757.70,1.00,0,10885,2785,2775,2765,2755,2745,2780,2760,44,825,100,1990,5,1,43800000,1207,8.08,0.89,12,0.09,341.00,3110.00,3080,20231201,-10.55,2430,20230727,13.37,3030,-9.08,20240321,2620,5.15,20240411,3080,-10.55,20231201,2430,13.37,20230727,1.19,N,100700,100,43 억,,436479,N,N,0,N,00,N
20240430,130808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-5,5,-0.18,107440125,38961,137.38,2740,2785,2740,3590,1940,2765,2757.63,1.00,0,11153,2785,2775,2765,2755,2745,2780,2760,44,825,100,1990,5,1,43800000,1209,8.09,0.89,12,0.09,341.00,3110.00,3080,20231201,-10.39,2430,20230727,13.58,3030,-8.91,20240321,2620,5.34,20240411,3080,-10.39,20231201,2430,13.58,20230727,1.19,N,100700,100,43 억,,436479,N,N,0,N,00,N
20240430,120809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-10,5,-0.36,91328580,33123,116.79,2740,2785,2740,3590,1940,2765,2757.26,1.00,0,10194,2785,2775,2765,2755,2745,2780,2760,44,825,100,1990,5,1,43800000,1207,8.08,0.89,12,0.08,341.00,3110.00,3080,20231201,-10.55,2430,20230727,13.37,3030,-9.08,20240321,2620,5.15,20240411,3080,-10.55,20231201,2430,13.37,20230727,1.19,N,100700,100,43 억,,436479,N,N,0,N,00,N
20240430,110806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-15,5,-0.54,72078455,26120,92.10,2740,2785,2740,3590,1940,2765,2759.51,1.00,0,8202,2785,2775,2765,2755,2745,2780,2760,44,825,100,1990,5,1,43800000,1205,8.06,0.88,12,0.06,341.00,3110.00,3080,20231201,-10.71,2430,20230727,13.17,3030,-9.24,20240321,2620,4.96,20240411,3080,-10.71,20231201,2430,13.17,20230727,1.19,N,100700,100,43 억,,436479,N,N,0,N,00,N
20240430,100807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,0,3,0.00,60601995,21953,77.41,2740,2785,2740,3590,1940,2765,2760.53,1.00,0,5801,2785,2775,2765,2755,2745,2780,2760,44,825,100,1990,5,1,43800000,1211,8.11,0.89,12,0.05,341.00,3110.00,3080,20231201,-10.23,2430,20230727,13.79,3030,-8.75,20240321,2620,5.53,20240411,3080,-10.23,20231201,2430,13.79,20230727,1.19,N,100700,100,43 억,,436479,N,N,0,N,00,N
20240430,090818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-10,5,-0.36,17149680,6226,21.95,2740,2770,2740,3590,1940,2765,2754.53,1.00,0,1583,2785,2775,2765,2755,2745,2780,2760,44,825,100,1990,5,1,43800000,1207,8.08,0.89,12,0.01,341.00,3110.00,3080,20231201,-10.55,2430,20230727,13.37,3030,-9.08,20240321,2620,5.15,20240411,3080,-10.55,20231201,2430,13.37,20230727,1.19,N,100700,100,43 억,,436479,N,N,0,N,00,N
20240429,160757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-5,5,-0.18,78154970,28311,88.04,2760,2775,2755,3600,1940,2770,2760.57,0.99,0,4768,2796,2782,2761,2747,2726,2790,2755,44,830,100,1990,5,1,43800000,1211,8.11,0.89,12,0.06,341.00,3110.00,3080,20231201,-10.23,2430,20230727,13.79,3030,-8.75,20240321,2620,5.53,20240411,3080,-10.23,20231201,2430,13.79,20230727,1.18,N,100700,100,43 억,,431711,N,N,0,N,00,N
20240429,150808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-5,5,-0.18,66398340,24059,74.82,2760,2775,2755,3600,1940,2770,2759.81,0.99,0,4864,2796,2782,2761,2747,2726,2790,2755,44,830,100,1990,5,1,43800000,1211,8.11,0.89,12,0.05,341.00,3110.00,3080,20231201,-10.23,2430,20230727,13.79,3030,-8.75,20240321,2620,5.53,20240411,3080,-10.23,20231201,2430,13.79,20230727,1.18,N,100700,100,43 억,,431711,N,N,0,N,00,N
20240429,140735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-15,5,-0.54,52185510,18905,58.79,2760,2775,2755,3600,1940,2770,2760.41,0.99,0,3021,2796,2782,2761,2747,2726,2790,2755,44,830,100,1990,5,1,43800000,1207,8.08,0.89,12,0.04,341.00,3110.00,3080,20231201,-10.55,2430,20230727,13.37,3030,-9.08,20240321,2620,5.15,20240411,3080,-10.55,20231201,2430,13.37,20230727,1.18,N,100700,100,43 억,,431711,N,N,0,N,00,N
20240429,130807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-5,5,-0.18,35691085,12926,40.20,2760,2775,2755,3600,1940,2770,2761.19,0.99,0,1903,2796,2782,2761,2747,2726,2790,2755,44,830,100,1990,5,1,43800000,1211,8.11,0.89,12,0.03,341.00,3110.00,3080,20231201,-10.23,2430,20230727,13.79,3030,-8.75,20240321,2620,5.53,20240411,3080,-10.23,20231201,2430,13.79,20230727,1.18,N,100700,100,43 억,,431711,N,N,0,N,00,N
20240429,120807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-5,5,-0.18,27777545,10058,31.28,2760,2775,2755,3600,1940,2770,2761.74,0.99,0,1299,2796,2782,2761,2747,2726,2790,2755,44,830,100,1990,5,1,43800000,1211,8.11,0.89,12,0.02,341.00,3110.00,3080,20231201,-10.23,2430,20230727,13.79,3030,-8.75,20240321,2620,5.53,20240411,3080,-10.23,20231201,2430,13.79,20230727,1.18,N,100700,100,43 억,,431711,N,N,0,N,00,N
20240429,110740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-10,5,-0.36,21326900,7725,24.02,2760,2775,2755,3600,1940,2770,2760.76,0.99,0,1441,2796,2782,2761,2747,2726,2790,2755,44,830,100,1990,5,1,43800000,1209,8.09,0.89,12,0.02,341.00,3110.00,3080,20231201,-10.39,2430,20230727,13.58,3030,-8.91,20240321,2620,5.34,20240411,3080,-10.39,20231201,2430,13.58,20230727,1.18,N,100700,100,43 억,,431711,N,N,0,N,00,N
20240429,100806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-5,5,-0.18,16276975,5896,18.34,2760,2775,2755,3600,1940,2770,2760.68,0.99,0,1221,2796,2782,2761,2747,2726,2790,2755,44,830,100,1990,5,1,43800000,1211,8.11,0.89,12,0.01,341.00,3110.00,3080,20231201,-10.23,2430,20230727,13.79,3030,-8.75,20240321,2620,5.53,20240411,3080,-10.23,20231201,2430,13.79,20230727,1.18,N,100700,100,43 억,,431711,N,N,0,N,00,N
20240429,090807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-10,5,-0.36,1937585,702,2.18,2760,2765,2755,3600,1940,2770,2760.09,0.99,0,66,2796,2782,2761,2747,2726,2790,2755,44,830,100,1990,5,1,43800000,1209,8.09,0.89,12,0.00,341.00,3110.00,3080,20231201,-10.39,2430,20230727,13.58,3030,-8.91,20240321,2620,5.34,20240411,3080,-10.39,20231201,2430,13.58,20230727,1.18,N,100700,100,43 억,,431711,N,N,0,N,00,N
20240426,160803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,20,2,0.73,88267555,31969,117.98,2765,2775,2740,3575,1925,2750,2761.01,0.98,0,1471,2780,2765,2745,2730,2710,2772,2737,44,825,100,1980,5,1,43800000,1213,8.12,0.89,12,0.07,341.00,3110.00,3080,20231201,-10.06,2430,20230727,13.99,3030,-8.58,20240321,2620,5.73,20240411,3080,-10.06,20231201,2430,13.99,20230727,1.19,N,100700,100,43 억,,430240,N,N,0,N,00,N
20240426,150804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,5,2,0.18,84889480,30749,113.48,2765,2775,2740,3575,1925,2750,2760.72,0.98,0,1381,2780,2765,2745,2730,2710,2772,2737,44,825,100,1980,5,1,43800000,1207,8.08,0.89,12,0.07,341.00,3110.00,3080,20231201,-10.55,2430,20230727,13.37,3030,-9.08,20240321,2620,5.15,20240411,3080,-10.55,20231201,2430,13.37,20230727,1.19,N,100700,100,43 억,,430240,N,N,0,N,00,N
20240426,140801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,20,2,0.73,64179570,23237,85.75,2765,2775,2740,3575,1925,2750,2761.96,0.98,0,796,2780,2765,2745,2730,2710,2772,2737,44,825,100,1980,5,1,43800000,1213,8.12,0.89,12,0.05,341.00,3110.00,3080,20231201,-10.06,2430,20230727,13.99,3030,-8.58,20240321,2620,5.73,20240411,3080,-10.06,20231201,2430,13.99,20230727,1.19,N,100700,100,43 억,,430240,N,N,0,N,00,N
20240426,130803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,15,2,0.55,49962770,18105,66.82,2765,2775,2740,3575,1925,2750,2759.61,0.98,0,-151,2780,2765,2745,2730,2710,2772,2737,44,825,100,1980,5,1,43800000,1211,8.11,0.89,12,0.04,341.00,3110.00,3080,20231201,-10.23,2430,20230727,13.79,3030,-8.75,20240321,2620,5.53,20240411,3080,-10.23,20231201,2430,13.79,20230727,1.19,N,100700,100,43 억,,430240,N,N,0,N,00,N
20240426,120801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,0,3,0.00,41714180,15122,55.81,2765,2775,2740,3575,1925,2750,2758.51,0.98,0,-726,2780,2765,2745,2730,2710,2772,2737,44,825,100,1980,5,1,43800000,1205,8.06,0.88,12,0.03,341.00,3110.00,3080,20231201,-10.71,2430,20230727,13.17,3030,-9.24,20240321,2620,4.96,20240411,3080,-10.71,20231201,2430,13.17,20230727,1.19,N,100700,100,43 억,,430240,N,N,0,N,00,N
20240426,110801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,-5,5,-0.18,34528820,12515,46.19,2765,2775,2740,3575,1925,2750,2758.99,0.98,0,-617,2780,2765,2745,2730,2710,2772,2737,44,825,100,1980,5,1,43800000,1202,8.05,0.88,12,0.03,341.00,3110.00,3080,20231201,-10.88,2430,20230727,12.96,3030,-9.41,20240321,2620,4.77,20240411,3080,-10.88,20231201,2430,12.96,20230727,1.19,N,100700,100,43 억,,430240,N,N,0,N,00,N
20240426,100800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,10,2,0.36,26790100,9702,35.80,2765,2775,2740,3575,1925,2750,2761.30,0.98,0,-588,2780,2765,2745,2730,2710,2772,2737,44,825,100,1980,5,1,43800000,1209,8.09,0.89,12,0.02,341.00,3110.00,3080,20231201,-10.39,2430,20230727,13.58,3030,-8.91,20240321,2620,5.34,20240411,3080,-10.39,20231201,2430,13.58,20230727,1.19,N,100700,100,43 억,,430240,N,N,0,N,00,N
20240426,090805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,5,2,0.18,212805,77,0.28,2765,2765,2750,3575,1925,2750,2763.70,0.98,0,-2,2780,2765,2745,2730,2710,2772,2737,44,825,100,1980,5,1,43800000,1207,8.08,0.89,12,0.00,341.00,3110.00,3080,20231201,-10.55,2430,20230727,13.37,3030,-9.08,20240321,2620,5.15,20240411,3080,-10.55,20231201,2430,13.37,20230727,1.19,N,100700,100,43 억,,430240,N,N,0,N,00,N
20240425,160756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,10,2,0.36,74540225,27094,75.27,2740,2760,2725,3560,1920,2740,2751.17,0.99,0,-1656,2786,2762,2731,2707,2676,2747,2692,44,820,100,1970,5,1,43800000,1205,8.06,0.88,12,0.06,341.00,3110.00,3080,20231201,-10.71,2430,20230727,13.17,3030,-9.24,20240321,2620,4.96,20240411,3080,-10.71,20231201,2430,13.17,20230727,1.20,N,100700,100,43 억,,431829,N,N,0,N,00,N
20240425,150802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,20,2,0.73,70291530,25550,70.98,2740,2760,2725,3560,1920,2740,2751.14,0.99,0,-2141,2786,2762,2731,2707,2676,2747,2692,44,820,100,1970,5,1,43800000,1209,8.09,0.89,12,0.06,341.00,3110.00,3080,20231201,-10.39,2430,20230727,13.58,3030,-8.91,20240321,2620,5.34,20240411,3080,-10.39,20231201,2430,13.58,20230727,1.20,N,100700,100,43 억,,431829,N,N,0,N,00,N
20240425,140758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,20,2,0.73,63619815,23130,64.25,2740,2760,2725,3560,1920,2740,2750.53,0.99,0,-2429,2786,2762,2731,2707,2676,2747,2692,44,820,100,1970,5,1,43800000,1209,8.09,0.89,12,0.05,341.00,3110.00,3080,20231201,-10.39,2430,20230727,13.58,3030,-8.91,20240321,2620,5.34,20240411,3080,-10.39,20231201,2430,13.58,20230727,1.20,N,100700,100,43 억,,431829,N,N,0,N,00,N
20240425,130800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,15,2,0.55,44311190,16106,44.74,2740,2760,2725,3560,1920,2740,2751.22,0.99,0,-4170,2786,2762,2731,2707,2676,2747,2692,44,820,100,1970,5,1,43800000,1207,8.08,0.89,12,0.04,341.00,3110.00,3080,20231201,-10.55,2430,20230727,13.37,3030,-9.08,20240321,2620,5.15,20240411,3080,-10.55,20231201,2430,13.37,20230727,1.20,N,100700,100,43 억,,431829,N,N,0,N,00,N
20240425,120756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,20,2,0.73,37511915,13636,37.88,2740,2760,2725,3560,1920,2740,2750.95,0.99,0,-3735,2786,2762,2731,2707,2676,2747,2692,44,820,100,1970,5,1,43800000,1209,8.09,0.89,12,0.03,341.00,3110.00,3080,20231201,-10.39,2430,20230727,13.58,3030,-8.91,20240321,2620,5.34,20240411,3080,-10.39,20231201,2430,13.58,20230727,1.20,N,100700,100,43 억,,431829,N,N,0,N,00,N
20240425,110758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,15,2,0.55,19395215,7058,19.61,2740,2755,2725,3560,1920,2740,2747.98,0.99,0,-2255,2786,2762,2731,2707,2676,2747,2692,44,820,100,1970,5,1,43800000,1207,8.08,0.89,12,0.02,341.00,3110.00,3080,20231201,-10.55,2430,20230727,13.37,3030,-9.08,20240321,2620,5.15,20240411,3080,-10.55,20231201,2430,13.37,20230727,1.20,N,100700,100,43 억,,431829,N,N,0,N,00,N
20240425,100758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,10,2,0.36,15728885,5725,15.90,2740,2755,2725,3560,1920,2740,2747.40,0.99,0,-2506,2786,2762,2731,2707,2676,2747,2692,44,820,100,1970,5,1,43800000,1205,8.06,0.88,12,0.01,341.00,3110.00,3080,20231201,-10.71,2430,20230727,13.17,3030,-9.24,20240321,2620,4.96,20240411,3080,-10.71,20231201,2430,13.17,20230727,1.20,N,100700,100,43 억,,431829,N,N,0,N,00,N
20240425,090801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,-5,5,-0.18,1972785,720,2.00,2740,2740,2735,3560,1920,2740,2739.98,0.99,0,18,2786,2762,2731,2707,2676,2747,2692,44,820,100,1970,5,1,43800000,1198,8.02,0.88,12,0.00,341.00,3110.00,3080,20231201,-11.20,2430,20230727,12.55,3030,-9.74,20240321,2620,4.39,20240411,3080,-11.20,20231201,2430,12.55,20230727,1.20,N,100700,100,43 억,,431829,N,N,0,N,00,N
20240424,160741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,0,3,0.00,98180205,35886,98.67,2745,2755,2700,3560,1920,2740,2735.86,0.97,0,6441,2780,2760,2725,2705,2670,2770,2715,44,820,100,1970,5,1,43800000,1200,8.04,0.88,12,0.08,341.00,3110.00,3080,20231201,-11.04,2430,20230727,12.76,3030,-9.57,20240321,2620,4.58,20240411,3080,-11.04,20231201,2430,12.76,20230727,1.20,N,100700,100,43 억,,425388,N,N,0,N,00,N
20240424,150755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,5,2,0.18,81081980,29647,81.52,2745,2755,2700,3560,1920,2740,2734.91,0.97,0,5235,2780,2760,2725,2705,2670,2770,2715,44,820,100,1970,5,1,43800000,1202,8.05,0.88,12,0.07,341.00,3110.00,3080,20231201,-10.88,2430,20230727,12.96,3030,-9.41,20240321,2620,4.77,20240411,3080,-10.88,20231201,2430,12.96,20230727,1.20,N,100700,100,43 억,,425388,N,N,0,N,00,N
20240424,140755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,5,2,0.18,74969250,27416,75.38,2745,2755,2700,3560,1920,2740,2734.51,0.97,0,4234,2780,2760,2725,2705,2670,2770,2715,44,820,100,1970,5,1,43800000,1202,8.05,0.88,12,0.06,341.00,3110.00,3080,20231201,-10.88,2430,20230727,12.96,3030,-9.41,20240321,2620,4.77,20240411,3080,-10.88,20231201,2430,12.96,20230727,1.20,N,100700,100,43 억,,425388,N,N,0,N,00,N
20240424,130800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,5,2,0.18,70227255,25686,70.63,2745,2755,2700,3560,1920,2740,2734.07,0.97,0,3753,2780,2760,2725,2705,2670,2770,2715,44,820,100,1970,5,1,43800000,1202,8.05,0.88,12,0.06,341.00,3110.00,3080,20231201,-10.88,2430,20230727,12.96,3030,-9.41,20240321,2620,4.77,20240411,3080,-10.88,20231201,2430,12.96,20230727,1.20,N,100700,100,43 억,,425388,N,N,0,N,00,N
20240424,120756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,0,3,0.00,66953315,24491,67.34,2745,2755,2700,3560,1920,2740,2733.79,0.97,0,3381,2780,2760,2725,2705,2670,2770,2715,44,820,100,1970,5,1,43800000,1200,8.04,0.88,12,0.06,341.00,3110.00,3080,20231201,-11.04,2430,20230727,12.76,3030,-9.57,20240321,2620,4.58,20240411,3080,-11.04,20231201,2430,12.76,20230727,1.20,N,100700,100,43 억,,425388,N,N,0,N,00,N
20240424,110754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,5,2,0.18,43894710,16083,44.22,2745,2745,2700,3560,1920,2740,2729.26,0.97,0,3399,2780,2760,2725,2705,2670,2770,2715,44,820,100,1970,5,1,43800000,1202,8.05,0.88,12,0.04,341.00,3110.00,3080,20231201,-10.88,2430,20230727,12.96,3030,-9.41,20240321,2620,4.77,20240411,3080,-10.88,20231201,2430,12.96,20230727,1.20,N,100700,100,43 억,,425388,N,N,0,N,00,N
20240424,100753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,0,3,0.00,34603775,12693,34.90,2745,2745,2700,3560,1920,2740,2726.21,0.97,0,3539,2780,2760,2725,2705,2670,2770,2715,44,820,100,1970,5,1,43800000,1200,8.04,0.88,12,0.03,341.00,3110.00,3080,20231201,-11.04,2430,20230727,12.76,3030,-9.57,20240321,2620,4.58,20240411,3080,-11.04,20231201,2430,12.76,20230727,1.20,N,100700,100,43 억,,425388,N,N,0,N,00,N
20240424,090755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,-5,5,-0.18,734825,268,0.74,2745,2745,2735,3560,1920,2740,2741.88,0.97,0,29,2780,2760,2725,2705,2670,2770,2715,44,820,100,1970,5,1,43800000,1198,8.02,0.88,12,0.00,341.00,3110.00,3080,20231201,-11.20,2430,20230727,12.55,3030,-9.74,20240321,2620,4.39,20240411,3080,-11.20,20231201,2430,12.55,20230727,1.20,N,100700,100,43 억,,425388,N,N,0,N,00,N
20240423,160731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,45,2,1.67,98638460,36358,150.96,2700,2745,2690,3500,1890,2695,2712.98,0.93,0,17838,2715,2705,2685,2675,2655,2710,2680,44,805,100,1940,5,1,43800000,1200,8.04,0.88,12,0.08,341.00,3110.00,3080,20231201,-11.04,2430,20230727,12.76,3030,-9.57,20240321,2620,4.58,20240411,3080,-11.04,20231201,2430,12.76,20230727,1.20,N,100700,100,43 억,,407400,N,N,0,N,00,N
20240423,150752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,30,2,1.11,95881090,35351,146.78,2700,2745,2690,3500,1890,2695,2712.26,0.93,0,17441,2715,2705,2685,2675,2655,2710,2680,44,805,100,1940,5,1,43800000,1194,7.99,0.88,12,0.08,341.00,3110.00,3080,20231201,-11.53,2430,20230727,12.14,3030,-10.07,20240321,2620,4.01,20240411,3080,-11.53,20231201,2430,12.14,20230727,1.20,N,100700,100,43 억,,407400,N,N,0,N,00,N
20240423,140752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,25,2,0.93,85059925,31383,130.30,2700,2745,2690,3500,1890,2695,2710.38,0.93,0,16787,2715,2705,2685,2675,2655,2710,2680,44,805,100,1940,5,1,43800000,1191,7.98,0.87,12,0.07,341.00,3110.00,3080,20231201,-11.69,2430,20230727,11.93,3030,-10.23,20240321,2620,3.82,20240411,3080,-11.69,20231201,2430,11.93,20230727,1.20,N,100700,100,43 억,,407400,N,N,0,N,00,N
20240423,130750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,15,2,0.56,40005745,14778,61.36,2700,2720,2690,3500,1890,2695,2707.11,0.93,0,2639,2715,2705,2685,2675,2655,2710,2680,44,805,100,1940,5,1,43800000,1187,7.95,0.87,12,0.03,341.00,3110.00,3080,20231201,-12.01,2430,20230727,11.52,3030,-10.56,20240321,2620,3.44,20240411,3080,-12.01,20231201,2430,11.52,20230727,1.20,N,100700,100,43 억,,407400,N,N,0,N,00,N
20240423,120750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,15,2,0.56,34147945,12609,52.35,2700,2720,2690,3500,1890,2695,2708.22,0.93,0,1811,2715,2705,2685,2675,2655,2710,2680,44,805,100,1940,5,1,43800000,1187,7.95,0.87,12,0.03,341.00,3110.00,3080,20231201,-12.01,2430,20230727,11.52,3030,-10.56,20240321,2620,3.44,20240411,3080,-12.01,20231201,2430,11.52,20230727,1.20,N,100700,100,43 억,,407400,N,N,0,N,00,N
20240423,110751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,15,2,0.56,30549890,11278,46.83,2700,2720,2690,3500,1890,2695,2708.80,0.93,0,1028,2715,2705,2685,2675,2655,2710,2680,44,805,100,1940,5,1,43800000,1187,7.95,0.87,12,0.03,341.00,3110.00,3080,20231201,-12.01,2430,20230727,11.52,3030,-10.56,20240321,2620,3.44,20240411,3080,-12.01,20231201,2430,11.52,20230727,1.20,N,100700,100,43 억,,407400,N,N,0,N,00,N
20240423,100751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,10,2,0.37,16350455,6033,25.05,2700,2720,2690,3500,1890,2695,2710.17,0.93,0,309,2715,2705,2685,2675,2655,2710,2680,44,805,100,1940,5,1,43800000,1185,7.93,0.87,12,0.01,341.00,3110.00,3080,20231201,-12.18,2430,20230727,11.32,3030,-10.73,20240321,2620,3.24,20240411,3080,-12.18,20231201,2430,11.32,20230727,1.20,N,100700,100,43 억,,407400,N,N,0,N,00,N
20240423,090751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,20,2,0.74,3256565,1205,5.00,2700,2715,2690,3500,1890,2695,2702.54,0.93,0,76,2715,2705,2685,2675,2655,2710,2680,44,805,100,1940,5,1,43800000,1189,7.96,0.87,12,0.00,341.00,3110.00,3080,20231201,-11.85,2430,20230727,11.73,3030,-10.40,20240321,2620,3.63,20240411,3080,-11.85,20231201,2430,11.73,20230727,1.20,N,100700,100,43 억,,407400,N,N,0,N,00,N
20240422,160748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,20,2,0.75,64475635,24064,57.83,2670,2695,2665,3475,1875,2675,2679.34,0.92,0,4729,2738,2706,2673,2641,2608,2690,2625,44,800,100,1920,5,1,43800000,1180,7.90,0.87,12,0.05,341.00,3110.00,3080,20231201,-12.50,2430,20230727,10.91,3030,-11.06,20240321,2620,2.86,20240411,3080,-12.50,20231201,2430,10.91,20230727,1.19,N,100700,100,43 억,,402409,N,N,0,N,00,N
20240422,150747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2685,10,2,0.37,58028610,21669,52.08,2670,2695,2665,3475,1875,2675,2677.96,0.92,0,4914,2738,2706,2673,2641,2608,2690,2625,44,800,100,1920,5,1,43800000,1176,7.87,0.86,12,0.05,341.00,3110.00,3080,20231201,-12.82,2430,20230727,10.49,3030,-11.39,20240321,2620,2.48,20240411,3080,-12.82,20231201,2430,10.49,20230727,1.19,N,100700,100,43 억,,402409,N,N,0,N,00,N
20240422,140747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,-5,5,-0.19,38883670,14531,34.92,2670,2695,2665,3475,1875,2675,2675.91,0.92,0,3987,2738,2706,2673,2641,2608,2690,2625,44,800,100,1920,5,1,43800000,1169,7.83,0.86,12,0.03,341.00,3110.00,3080,20231201,-13.31,2430,20230727,9.88,3030,-11.88,20240321,2620,1.91,20240411,3080,-13.31,20231201,2430,9.88,20230727,1.19,N,100700,100,43 억,,402409,N,N,0,N,00,N
20240422,130745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,-5,5,-0.19,35755195,13360,32.11,2670,2695,2665,3475,1875,2675,2676.29,0.92,0,3635,2738,2706,2673,2641,2608,2690,2625,44,800,100,1920,5,1,43800000,1169,7.83,0.86,12,0.03,341.00,3110.00,3080,20231201,-13.31,2430,20230727,9.88,3030,-11.88,20240321,2620,1.91,20240411,3080,-13.31,20231201,2430,9.88,20230727,1.19,N,100700,100,43 억,,402409,N,N,0,N,00,N
20240422,120745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2665,-10,5,-0.37,34253320,12798,30.76,2670,2695,2665,3475,1875,2675,2676.46,0.92,0,3312,2738,2706,2673,2641,2608,2690,2625,44,800,100,1920,5,1,43800000,1167,7.82,0.86,12,0.03,341.00,3110.00,3080,20231201,-13.47,2430,20230727,9.67,3030,-12.05,20240321,2620,1.72,20240411,3080,-13.47,20231201,2430,9.67,20230727,1.19,N,100700,100,43 억,,402409,N,N,0,N,00,N
20240422,110746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,-5,5,-0.19,27847220,10398,24.99,2670,2695,2665,3475,1875,2675,2678.13,0.92,0,3292,2738,2706,2673,2641,2608,2690,2625,44,800,100,1920,5,1,43800000,1169,7.83,0.86,12,0.02,341.00,3110.00,3080,20231201,-13.31,2430,20230727,9.88,3030,-11.88,20240321,2620,1.91,20240411,3080,-13.31,20231201,2430,9.88,20230727,1.19,N,100700,100,43 억,,402409,N,N,0,N,00,N
20240422,100746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,15,2,0.56,20718755,7737,18.59,2670,2695,2665,3475,1875,2675,2677.88,0.92,0,2954,2738,2706,2673,2641,2608,2690,2625,44,800,100,1920,5,1,43800000,1178,7.89,0.86,12,0.02,341.00,3110.00,3080,20231201,-12.66,2430,20230727,10.70,3030,-11.22,20240321,2620,2.67,20240411,3080,-12.66,20231201,2430,10.70,20230727,1.19,N,100700,100,43 억,,402409,N,N,0,N,00,N
20240422,090746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,0,3,0.00,3842940,1436,3.45,2670,2680,2670,3475,1875,2675,2676.14,0.92,0,765,2738,2706,2673,2641,2608,2690,2625,44,800,100,1920,5,1,43800000,1172,7.84,0.86,12,0.00,341.00,3110.00,3080,20231201,-13.15,2430,20230727,10.08,3030,-11.72,20240321,2620,2.10,20240411,3080,-13.15,20231201,2430,10.08,20230727,1.19,N,100700,100,43 억,,402409,N,N,0,N,00,N
20240419,160713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,-30,5,-1.11,110810070,41608,185.49,2695,2705,2640,3515,1895,2705,2663.19,0.93,0,-5533,2745,2725,2685,2665,2625,2735,2675,44,810,100,1940,5,1,43800000,1172,7.84,0.86,12,0.09,341.00,3110.00,3080,20231201,-13.15,2430,20230727,10.08,3030,-11.72,20240321,2620,2.10,20240411,3080,-13.15,20231201,2430,10.08,20230727,1.19,N,100700,100,43 억,,407561,N,N,0,N,00,N
20240419,150719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,-30,5,-1.11,105456970,39608,176.57,2695,2705,2640,3515,1895,2705,2662.52,0.93,0,-5346,2745,2725,2685,2665,2625,2735,2675,44,810,100,1940,5,1,43800000,1172,7.84,0.86,12,0.09,341.00,3110.00,3080,20231201,-13.15,2430,20230727,10.08,3030,-11.72,20240321,2620,2.10,20240411,3080,-13.15,20231201,2430,10.08,20230727,1.19,N,100700,100,43 억,,407561,N,N,0,N,00,N
20240419,140713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2665,-40,5,-1.48,84432530,31725,141.43,2695,2705,2640,3515,1895,2705,2661.39,0.93,0,-3373,2745,2725,2685,2665,2625,2735,2675,44,810,100,1940,5,1,43800000,1167,7.82,0.86,12,0.07,341.00,3110.00,3080,20231201,-13.47,2430,20230727,9.67,3030,-12.05,20240321,2620,1.72,20240411,3080,-13.47,20231201,2430,9.67,20230727,1.19,N,100700,100,43 억,,407561,N,N,0,N,00,N
20240419,130713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,-55,5,-2.03,77361205,29063,129.56,2695,2705,2640,3515,1895,2705,2661.84,0.93,0,-3821,2745,2725,2685,2665,2625,2735,2675,44,810,100,1940,5,1,43800000,1161,7.77,0.85,12,0.07,341.00,3110.00,3080,20231201,-13.96,2430,20230727,9.05,3030,-12.54,20240321,2620,1.15,20240411,3080,-13.96,20231201,2430,9.05,20230727,1.19,N,100700,100,43 억,,407561,N,N,0,N,00,N
20240419,120711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,-55,5,-2.03,71381910,26804,119.49,2695,2705,2640,3515,1895,2705,2663.11,0.93,0,-3500,2745,2725,2685,2665,2625,2735,2675,44,810,100,1940,5,1,43800000,1161,7.77,0.85,12,0.06,341.00,3110.00,3080,20231201,-13.96,2430,20230727,9.05,3030,-12.54,20240321,2620,1.15,20240411,3080,-13.96,20231201,2430,9.05,20230727,1.19,N,100700,100,43 억,,407561,N,N,0,N,00,N
20240419,110718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,-35,5,-1.29,36394805,13603,60.64,2695,2705,2660,3515,1895,2705,2675.50,0.93,0,-2516,2745,2725,2685,2665,2625,2735,2675,44,810,100,1940,5,1,43800000,1169,7.83,0.86,12,0.03,341.00,3110.00,3080,20231201,-13.31,2430,20230727,9.88,3030,-11.88,20240321,2620,1.91,20240411,3080,-13.31,20231201,2430,9.88,20230727,1.19,N,100700,100,43 억,,407561,N,N,0,N,00,N
20240419,100715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-15,5,-0.55,16353715,6107,27.22,2695,2705,2660,3515,1895,2705,2677.86,0.93,0,78,2745,2725,2685,2665,2625,2735,2675,44,810,100,1940,5,1,43800000,1178,7.89,0.86,12,0.01,341.00,3110.00,3080,20231201,-12.66,2430,20230727,10.70,3030,-11.22,20240321,2620,2.67,20240411,3080,-12.66,20231201,2430,10.70,20230727,1.19,N,100700,100,43 억,,407561,N,N,0,N,00,N
20240419,090710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,-5,5,-0.18,671485,249,1.11,2695,2705,2695,3515,1895,2705,2696.69,0.93,0,0,2745,2725,2685,2665,2625,2735,2675,44,810,100,1940,5,1,43800000,1183,7.92,0.87,12,0.00,341.00,3110.00,3080,20231201,-12.34,2430,20230727,11.11,3030,-10.89,20240321,2620,3.05,20240411,3080,-12.34,20231201,2430,11.11,20230727,1.19,N,100700,100,43 억,,407561,N,N,0,N,00,N
20240418,160710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,45,2,1.69,60113785,22346,43.74,2645,2705,2645,3455,1865,2660,2690.14,0.92,0,3365,2700,2680,2660,2640,2620,2690,2650,44,795,100,1910,5,1,43800000,1185,7.93,0.87,12,0.05,341.00,3110.00,3080,20231201,-12.18,2430,20230727,11.32,3030,-10.73,20240321,2620,3.24,20240411,3080,-12.18,20231201,2430,11.32,20230727,1.20,N,100700,100,43 억,,404196,N,N,0,N,00,N
20240418,150709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,35,2,1.32,46371180,17257,33.78,2645,2705,2645,3455,1865,2660,2687.09,0.92,0,2696,2700,2680,2660,2640,2620,2690,2650,44,795,100,1910,5,1,43800000,1180,7.90,0.87,12,0.04,341.00,3110.00,3080,20231201,-12.50,2430,20230727,10.91,3030,-11.06,20240321,2620,2.86,20240411,3080,-12.50,20231201,2430,10.91,20230727,1.20,N,100700,100,43 억,,404196,N,N,0,N,00,N
20240418,140715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,40,2,1.50,44340600,16505,32.30,2645,2705,2645,3455,1865,2660,2686.50,0.92,0,2728,2700,2680,2660,2640,2620,2690,2650,44,795,100,1910,5,1,43800000,1183,7.92,0.87,12,0.04,341.00,3110.00,3080,20231201,-12.34,2430,20230727,11.11,3030,-10.89,20240321,2620,3.05,20240411,3080,-12.34,20231201,2430,11.11,20230727,1.20,N,100700,100,43 억,,404196,N,N,0,N,00,N
20240418,130709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,40,2,1.50,37886400,14112,27.62,2645,2705,2645,3455,1865,2660,2684.69,0.92,0,1976,2700,2680,2660,2640,2620,2690,2650,44,795,100,1910,5,1,43800000,1183,7.92,0.87,12,0.03,341.00,3110.00,3080,20231201,-12.34,2430,20230727,11.11,3030,-10.89,20240321,2620,3.05,20240411,3080,-12.34,20231201,2430,11.11,20230727,1.20,N,100700,100,43 억,,404196,N,N,0,N,00,N
20240418,120708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,40,2,1.50,30759250,11471,22.45,2645,2705,2645,3455,1865,2660,2681.48,0.92,0,3332,2700,2680,2660,2640,2620,2690,2650,44,795,100,1910,5,1,43800000,1183,7.92,0.87,12,0.03,341.00,3110.00,3080,20231201,-12.34,2430,20230727,11.11,3030,-10.89,20240321,2620,3.05,20240411,3080,-12.34,20231201,2430,11.11,20230727,1.20,N,100700,100,43 억,,404196,N,N,0,N,00,N
20240418,110710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2685,25,2,0.94,23229080,8679,16.99,2645,2695,2645,3455,1865,2660,2676.47,0.92,0,2079,2700,2680,2660,2640,2620,2690,2650,44,795,100,1910,5,1,43800000,1176,7.87,0.86,12,0.02,341.00,3110.00,3080,20231201,-12.82,2430,20230727,10.49,3030,-11.39,20240321,2620,2.48,20240411,3080,-12.82,20231201,2430,10.49,20230727,1.20,N,100700,100,43 억,,404196,N,N,0,N,00,N
20240418,100710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2685,25,2,0.94,16982910,6357,12.44,2645,2685,2645,3455,1865,2660,2671.53,0.92,0,1997,2700,2680,2660,2640,2620,2690,2650,44,795,100,1910,5,1,43800000,1176,7.87,0.86,12,0.01,341.00,3110.00,3080,20231201,-12.82,2430,20230727,10.49,3030,-11.39,20240321,2620,2.48,20240411,3080,-12.82,20231201,2430,10.49,20230727,1.20,N,100700,100,43 억,,404196,N,N,0,N,00,N
20240418,090709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2655,-5,5,-0.19,1550770,586,1.15,2645,2660,2645,3455,1865,2660,2646.37,0.92,0,0,2700,2680,2660,2640,2620,2690,2650,44,795,100,1910,5,1,43800000,1163,7.79,0.85,12,0.00,341.00,3110.00,3080,20231201,-13.80,2430,20230727,9.26,3030,-12.38,20240321,2620,1.34,20240411,3080,-13.80,20231201,2430,9.26,20230727,1.20,N,100700,100,43 억,,404196,N,N,0,N,00,N
20240417,160704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,0,3,0.00,134733230,50736,70.01,2650,2680,2640,3455,1865,2660,2655.57,0.91,0,4915,2706,2682,2651,2627,2596,2687,2632,44,795,100,1910,5,1,43800000,1165,7.80,0.86,12,0.12,341.00,3110.00,3080,20231201,-13.64,2430,20230727,9.47,3030,-12.21,20240321,2620,1.53,20240411,3080,-13.64,20231201,2430,9.47,20230727,1.19,N,100700,100,43 억,,399276,N,N,0,N,00,N
20240417,150716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,0,3,0.00,116399610,43814,60.46,2650,2680,2640,3455,1865,2660,2656.68,0.91,0,4459,2706,2682,2651,2627,2596,2687,2632,44,795,100,1910,5,1,43800000,1165,7.80,0.86,12,0.10,341.00,3110.00,3080,20231201,-13.64,2430,20230727,9.47,3030,-12.21,20240321,2620,1.53,20240411,3080,-13.64,20231201,2430,9.47,20230727,1.19,N,100700,100,43 억,,399276,N,N,0,N,00,N
20240417,140709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,20,2,0.75,86429305,32535,44.89,2650,2680,2640,3455,1865,2660,2656.50,0.91,0,4474,2706,2682,2651,2627,2596,2687,2632,44,795,100,1910,5,1,43800000,1174,7.86,0.86,12,0.07,341.00,3110.00,3080,20231201,-12.99,2430,20230727,10.29,3030,-11.55,20240321,2620,2.29,20240411,3080,-12.99,20231201,2430,10.29,20230727,1.19,N,100700,100,43 억,,399276,N,N,0,N,00,N
20240417,130712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,-20,5,-0.75,69233755,26080,35.99,2650,2680,2640,3455,1865,2660,2654.67,0.91,0,2149,2706,2682,2651,2627,2596,2687,2632,44,795,100,1910,5,1,43800000,1156,7.74,0.85,12,0.06,341.00,3110.00,3080,20231201,-14.29,2430,20230727,8.64,3030,-12.87,20240321,2620,0.76,20240411,3080,-14.29,20231201,2430,8.64,20230727,1.19,N,100700,100,43 억,,399276,N,N,0,N,00,N
20240417,120713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2665,5,2,0.19,50571935,19029,26.26,2650,2680,2640,3455,1865,2660,2657.62,0.91,0,2115,2706,2682,2651,2627,2596,2687,2632,44,795,100,1910,5,1,43800000,1167,7.82,0.86,12,0.04,341.00,3110.00,3080,20231201,-13.47,2430,20230727,9.67,3030,-12.05,20240321,2620,1.72,20240411,3080,-13.47,20231201,2430,9.67,20230727,1.19,N,100700,100,43 억,,399276,N,N,0,N,00,N
20240417,110714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,-10,5,-0.38,43417490,16334,22.54,2650,2680,2640,3455,1865,2660,2658.11,0.91,0,1919,2706,2682,2651,2627,2596,2687,2632,44,795,100,1910,5,1,43800000,1161,7.77,0.85,12,0.04,341.00,3110.00,3080,20231201,-13.96,2430,20230727,9.05,3030,-12.54,20240321,2620,1.15,20240411,3080,-13.96,20231201,2430,9.05,20230727,1.19,N,100700,100,43 억,,399276,N,N,0,N,00,N
20240417,100708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,15,2,0.56,22079605,8287,11.43,2650,2680,2645,3455,1865,2660,2664.37,0.91,0,1956,2706,2682,2651,2627,2596,2687,2632,44,795,100,1910,5,1,43800000,1172,7.84,0.86,12,0.02,341.00,3110.00,3080,20231201,-13.15,2430,20230727,10.08,3030,-11.72,20240321,2620,2.10,20240411,3080,-13.15,20231201,2430,10.08,20230727,1.19,N,100700,100,43 억,,399276,N,N,0,N,00,N
20240417,090706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,0,3,0.00,2678070,1010,1.39,2650,2660,2645,3455,1865,2660,2651.55,0.91,0,118,2706,2682,2651,2627,2596,2687,2632,44,795,100,1910,5,1,43800000,1165,7.80,0.86,12,0.00,341.00,3110.00,3080,20231201,-13.64,2430,20230727,9.47,3030,-12.21,20240321,2620,1.53,20240411,3080,-13.64,20231201,2430,9.47,20230727,1.19,N,100700,100,43 억,,399276,N,N,0,N,00,N
20240416,160710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,-15,5,-0.56,191447245,72443,57.46,2660,2675,2620,3475,1875,2675,2642.73,0.96,0,-21125,2778,2726,2688,2636,2598,2707,2617,44,800,100,1920,5,1,43800000,1165,7.80,0.86,12,0.17,341.00,3110.00,3080,20231201,-13.64,2430,20230727,9.47,3030,-12.21,20240321,2620,1.53,20240416,3080,-13.64,20231201,2430,9.47,20230727,1.18,N,100700,100,43 억,,420357,N,N,0,N,00,N
20240416,150709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,-35,5,-1.31,179090000,67793,53.77,2660,2675,2620,3475,1875,2675,2641.72,0.96,0,-20008,2778,2726,2688,2636,2598,2707,2617,44,800,100,1920,5,1,43800000,1156,7.74,0.85,12,0.15,341.00,3110.00,3080,20231201,-14.29,2430,20230727,8.64,3030,-12.87,20240321,2620,0.76,20240416,3080,-14.29,20231201,2430,8.64,20230727,1.18,N,100700,100,43 억,,420357,N,N,0,N,00,N
20240416,140708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,-35,5,-1.31,170413790,64505,51.17,2660,2675,2620,3475,1875,2675,2641.87,0.96,0,-19287,2778,2726,2688,2636,2598,2707,2617,44,800,100,1920,5,1,43800000,1156,7.74,0.85,12,0.15,341.00,3110.00,3080,20231201,-14.29,2430,20230727,8.64,3030,-12.87,20240321,2620,0.76,20240416,3080,-14.29,20231201,2430,8.64,20230727,1.18,N,100700,100,43 억,,420357,N,N,0,N,00,N
20240416,130708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2635,-40,5,-1.50,147351815,55804,44.26,2660,2675,2620,3475,1875,2675,2640.52,0.96,0,-17340,2778,2726,2688,2636,2598,2707,2617,44,800,100,1920,5,1,43800000,1154,7.73,0.85,12,0.13,341.00,3110.00,3080,20231201,-14.45,2430,20230727,8.44,3030,-13.04,20240321,2620,0.57,20240416,3080,-14.45,20231201,2430,8.44,20230727,1.18,N,100700,100,43 억,,420357,N,N,0,N,00,N
20240416,120710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2625,-50,5,-1.87,119402300,45199,35.85,2660,2675,2620,3475,1875,2675,2641.70,0.96,0,-14276,2778,2726,2688,2636,2598,2707,2617,44,800,100,1920,5,1,43800000,1150,7.70,0.84,12,0.10,341.00,3110.00,3080,20231201,-14.77,2430,20230727,8.02,3030,-13.37,20240321,2620,0.19,20240416,3080,-14.77,20231201,2430,8.02,20230727,1.18,N,100700,100,43 억,,420357,N,N,0,N,00,N
20240416,110708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2625,-50,5,-1.87,86506565,32664,25.91,2660,2675,2625,3475,1875,2675,2648.38,0.96,0,-12278,2778,2726,2688,2636,2598,2707,2617,44,800,100,1920,5,1,43800000,1150,7.70,0.84,12,0.07,341.00,3110.00,3080,20231201,-14.77,2430,20230727,8.02,3030,-13.37,20240321,2620,0.19,20240411,3080,-14.77,20231201,2430,8.02,20230727,1.18,N,100700,100,43 억,,420357,N,N,0,N,00,N
20240416,100700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2665,-10,5,-0.37,18679115,7009,5.56,2660,2670,2655,3475,1875,2675,2665.02,0.96,0,-2024,2778,2726,2688,2636,2598,2707,2617,44,800,100,1920,5,1,43800000,1167,7.82,0.86,12,0.02,341.00,3110.00,3080,20231201,-13.47,2430,20230727,9.67,3030,-12.05,20240321,2620,1.72,20240411,3080,-13.47,20231201,2430,9.67,20230727,1.18,N,100700,100,43 억,,420357,N,N,0,N,00,N
20240416,090700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,-5,5,-0.19,2811635,1057,0.84,2660,2670,2655,3475,1875,2675,2660.01,0.96,0,101,2778,2726,2688,2636,2598,2707,2617,44,800,100,1920,5,1,43800000,1169,7.83,0.86,12,0.00,341.00,3110.00,3080,20231201,-13.31,2430,20230727,9.88,3030,-11.88,20240321,2620,1.91,20240411,3080,-13.31,20231201,2430,9.88,20230727,1.18,N,100700,100,43 억,,420357,N,N,0,N,00,N
20240415,160658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,-65,5,-2.37,337409435,126062,214.25,2740,2740,2650,3560,1920,2740,2676.30,0.99,0,-14762,2770,2755,2730,2715,2690,2762,2722,44,820,100,1970,5,1,43800000,1172,7.84,0.86,12,0.29,341.00,3110.00,3080,20231201,-13.15,2430,20230727,10.08,3030,-11.72,20240321,2620,2.10,20240411,3080,-13.15,20231201,2430,10.08,20230727,1.18,N,100700,100,43 억,,432992,N,N,0,N,00,N
20240415,150703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-60,5,-2.19,330221165,123376,209.68,2740,2740,2650,3560,1920,2740,2676.31,0.99,0,-13813,2770,2755,2730,2715,2690,2762,2722,44,820,100,1970,5,1,43800000,1174,7.86,0.86,12,0.28,341.00,3110.00,3080,20231201,-12.99,2430,20230727,10.29,3030,-11.55,20240321,2620,2.29,20240411,3080,-12.99,20231201,2430,10.29,20230727,1.18,N,100700,100,43 억,,432992,N,N,0,N,00,N
20240415,140656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,-65,5,-2.37,299044025,111709,189.86,2740,2740,2650,3560,1920,2740,2676.73,0.99,0,-15275,2770,2755,2730,2715,2690,2762,2722,44,820,100,1970,5,1,43800000,1172,7.84,0.86,12,0.26,341.00,3110.00,3080,20231201,-13.15,2430,20230727,10.08,3030,-11.72,20240321,2620,2.10,20240411,3080,-13.15,20231201,2430,10.08,20230727,1.18,N,100700,100,43 억,,432992,N,N,0,N,00,N
20240415,130650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-50,5,-1.82,264982520,99033,168.31,2740,2740,2650,3560,1920,2740,2675.40,0.99,0,-9766,2770,2755,2730,2715,2690,2762,2722,44,820,100,1970,5,1,43800000,1178,7.89,0.86,12,0.23,341.00,3110.00,3080,20231201,-12.66,2430,20230727,10.70,3030,-11.22,20240321,2620,2.67,20240411,3080,-12.66,20231201,2430,10.70,20230727,1.18,N,100700,100,43 억,,432992,N,N,0,N,00,N
20240415,120701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,-70,5,-2.55,191236450,71322,121.22,2740,2740,2650,3560,1920,2740,2680.93,0.99,0,-13563,2770,2755,2730,2715,2690,2762,2722,44,820,100,1970,5,1,43800000,1169,7.83,0.86,12,0.16,341.00,3110.00,3080,20231201,-13.31,2430,20230727,9.88,3030,-11.88,20240321,2620,1.91,20240411,3080,-13.31,20231201,2430,9.88,20230727,1.18,N,100700,100,43 억,,432992,N,N,0,N,00,N
20240415,110701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-60,5,-2.19,161588335,60249,102.40,2740,2740,2650,3560,1920,2740,2681.57,0.99,0,-10443,2770,2755,2730,2715,2690,2762,2722,44,820,100,1970,5,1,43800000,1174,7.86,0.86,12,0.14,341.00,3110.00,3080,20231201,-12.99,2430,20230727,10.29,3030,-11.55,20240321,2620,2.29,20240411,3080,-12.99,20231201,2430,10.29,20230727,1.18,N,100700,100,43 억,,432992,N,N,0,N,00,N
20240415,100656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,-40,5,-1.46,60429235,22335,37.96,2740,2740,2690,3560,1920,2740,2704.87,0.99,0,-7046,2770,2755,2730,2715,2690,2762,2722,44,820,100,1970,5,1,43800000,1183,7.92,0.87,12,0.05,341.00,3110.00,3080,20231201,-12.34,2430,20230727,11.11,3030,-10.89,20240321,2620,3.05,20240411,3080,-12.34,20231201,2430,11.11,20230727,1.18,N,100700,100,43 억,,432992,N,N,0,N,00,N
20240415,090701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,-45,5,-1.64,28650765,10543,17.92,2740,2740,2695,3560,1920,2740,2716.50,0.99,0,-2541,2770,2755,2730,2715,2690,2762,2722,44,820,100,1970,5,1,43800000,1180,7.90,0.87,12,0.02,341.00,3110.00,3080,20231201,-12.50,2430,20230727,10.91,3030,-11.06,20240321,2620,2.86,20240411,3080,-12.50,20231201,2430,10.91,20230727,1.18,N,100700,100,43 억,,432992,N,N,0,N,00,N
20240412,160656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,35,2,1.29,159734955,58677,100.79,2705,2745,2705,3515,1895,2705,2722.28,0.99,0,889,2781,2742,2681,2642,2581,2762,2662,44,810,100,1940,5,1,43800000,1200,8.04,0.88,12,0.13,341.00,3110.00,3080,20231201,-11.04,2430,20230727,12.76,3030,-9.57,20240321,2620,4.58,20240411,3080,-11.04,20231201,2430,12.76,20230727,1.17,N,100700,100,43 억,,432103,N,N,0,N,00,N
20240412,150659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,15,2,0.55,153500130,56390,96.86,2705,2745,2705,3515,1895,2705,2722.12,0.99,0,1076,2781,2742,2681,2642,2581,2762,2662,44,810,100,1940,5,1,43800000,1191,7.98,0.87,12,0.13,341.00,3110.00,3080,20231201,-11.69,2430,20230727,11.93,3030,-10.23,20240321,2620,3.82,20240411,3080,-11.69,20231201,2430,11.93,20230727,1.17,N,100700,100,43 억,,432103,N,N,0,N,00,N
20240412,140656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,20,2,0.74,126100625,46358,79.63,2705,2740,2705,3515,1895,2705,2720.15,0.99,0,1810,2781,2742,2681,2642,2581,2762,2662,44,810,100,1940,5,1,43800000,1194,7.99,0.88,12,0.11,341.00,3110.00,3080,20231201,-11.53,2430,20230727,12.14,3030,-10.07,20240321,2620,4.01,20240411,3080,-11.53,20231201,2430,12.14,20230727,1.17,N,100700,100,43 억,,432103,N,N,0,N,00,N
20240412,130649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,20,2,0.74,79019525,29124,50.03,2705,2730,2705,3515,1895,2705,2713.21,0.99,0,1595,2781,2742,2681,2642,2581,2762,2662,44,810,100,1940,5,1,43800000,1194,7.99,0.88,12,0.07,341.00,3110.00,3080,20231201,-11.53,2430,20230727,12.14,3030,-10.07,20240321,2620,4.01,20240411,3080,-11.53,20231201,2430,12.14,20230727,1.17,N,100700,100,43 억,,432103,N,N,0,N,00,N
20240412,120655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,0,3,0.00,71668335,26423,45.39,2705,2725,2705,3515,1895,2705,2712.35,0.99,0,830,2781,2742,2681,2642,2581,2762,2662,44,810,100,1940,5,1,43800000,1185,7.93,0.87,12,0.06,341.00,3110.00,3080,20231201,-12.18,2430,20230727,11.32,3030,-10.73,20240321,2620,3.24,20240411,3080,-12.18,20231201,2430,11.32,20230727,1.17,N,100700,100,43 억,,432103,N,N,0,N,00,N
20240412,110652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,20,2,0.74,53772815,19825,34.05,2705,2725,2705,3515,1895,2705,2712.37,0.99,0,811,2781,2742,2681,2642,2581,2762,2662,44,810,100,1940,5,1,43800000,1194,7.99,0.88,12,0.05,341.00,3110.00,3080,20231201,-11.53,2430,20230727,12.14,3030,-10.07,20240321,2620,4.01,20240411,3080,-11.53,20231201,2430,12.14,20230727,1.17,N,100700,100,43 억,,432103,N,N,0,N,00,N
20240412,100653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,15,2,0.55,42021930,15501,26.63,2705,2725,2705,3515,1895,2705,2710.92,0.99,0,811,2781,2742,2681,2642,2581,2762,2662,44,810,100,1940,5,1,43800000,1191,7.98,0.87,12,0.04,341.00,3110.00,3080,20231201,-11.69,2430,20230727,11.93,3030,-10.23,20240321,2620,3.82,20240411,3080,-11.69,20231201,2430,11.93,20230727,1.17,N,100700,100,43 억,,432103,N,N,0,N,00,N
20240412,090653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,15,2,0.55,9672610,3569,6.13,2705,2720,2705,3515,1895,2705,2710.18,0.99,0,724,2781,2742,2681,2642,2581,2762,2662,44,810,100,1940,5,1,43800000,1191,7.98,0.87,12,0.01,341.00,3110.00,3080,20231201,-11.69,2430,20230727,11.93,3030,-10.23,20240321,2620,3.82,20240411,3080,-11.69,20231201,2430,11.93,20230727,1.17,N,100700,100,43 억,,432103,N,N,0,N,00,N
20240411,160648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,0,3,0.00,154345690,57576,74.72,2685,2720,2620,3515,1895,2705,2680.73,0.97,0,9251,2771,2737,2721,2687,2671,2730,2680,44,810,100,1940,5,1,43800000,1185,7.93,0.87,12,0.13,341.00,3110.00,3080,20231201,-12.18,2430,20230727,11.32,3030,-10.73,20240321,2620,3.24,20240411,3080,-12.18,20231201,2430,11.32,20230727,1.18,N,100700,100,43 억,,422853,N,N,0,N,00,N
20240411,150655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,-10,5,-0.37,151203920,56412,73.21,2685,2720,2620,3515,1895,2705,2680.35,0.97,0,9548,2771,2737,2721,2687,2671,2730,2680,44,810,100,1940,5,1,43800000,1180,7.90,0.87,12,0.13,341.00,3110.00,3080,20231201,-12.50,2430,20230727,10.91,3030,-11.06,20240321,2620,2.86,20240411,3080,-12.50,20231201,2430,10.91,20230727,1.18,N,100700,100,43 억,,422853,N,N,0,N,00,N
20240411,140651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,0,3,0.00,140116225,52304,67.88,2685,2720,2620,3515,1895,2705,2678.88,0.97,0,8666,2771,2737,2721,2687,2671,2730,2680,44,810,100,1940,5,1,43800000,1185,7.93,0.87,12,0.12,341.00,3110.00,3080,20231201,-12.18,2430,20230727,11.32,3030,-10.73,20240321,2620,3.24,20240411,3080,-12.18,20231201,2430,11.32,20230727,1.18,N,100700,100,43 억,,422853,N,N,0,N,00,N
20240411,130644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,10,2,0.37,133838655,49981,64.86,2685,2715,2620,3515,1895,2705,2677.79,0.97,0,8223,2771,2737,2721,2687,2671,2730,2680,44,810,100,1940,5,1,43800000,1189,7.96,0.87,12,0.11,341.00,3110.00,3080,20231201,-11.85,2430,20230727,11.73,3030,-10.40,20240321,2620,3.63,20240411,3080,-11.85,20231201,2430,11.73,20230727,1.18,N,100700,100,43 억,,422853,N,N,0,N,00,N
20240411,120653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-15,5,-0.55,120026655,44865,58.23,2685,2705,2620,3515,1895,2705,2675.28,0.97,0,7067,2771,2737,2721,2687,2671,2730,2680,44,810,100,1940,5,1,43800000,1178,7.89,0.86,12,0.10,341.00,3110.00,3080,20231201,-12.66,2430,20230727,10.70,3030,-11.22,20240321,2620,2.67,20240411,3080,-12.66,20231201,2430,10.70,20230727,1.18,N,100700,100,43 억,,422853,N,N,0,N,00,N
20240411,110646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,-5,5,-0.18,117078015,43769,56.80,2685,2705,2620,3515,1895,2705,2674.91,0.97,0,7067,2771,2737,2721,2687,2671,2730,2680,44,810,100,1940,5,1,43800000,1183,7.92,0.87,12,0.10,341.00,3110.00,3080,20231201,-12.34,2430,20230727,11.11,3030,-10.89,20240321,2620,3.05,20240411,3080,-12.34,20231201,2430,11.11,20230727,1.18,N,100700,100,43 억,,422853,N,N,0,N,00,N
20240411,100653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,-5,5,-0.18,115114145,43041,55.86,2685,2705,2620,3515,1895,2705,2674.52,0.97,0,7024,2771,2737,2721,2687,2671,2730,2680,44,810,100,1940,5,1,43800000,1183,7.92,0.87,12,0.10,341.00,3110.00,3080,20231201,-12.34,2430,20230727,11.11,3030,-10.89,20240321,2620,3.05,20240411,3080,-12.34,20231201,2430,11.11,20230727,1.18,N,100700,100,43 억,,422853,N,N,0,N,00,N
20240411,090649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,-5,5,-0.18,82609445,30905,40.11,2685,2705,2620,3515,1895,2705,2673.01,0.97,0,6324,2771,2737,2721,2687,2671,2730,2680,44,810,100,1940,5,1,43800000,1183,7.92,0.87,12,0.07,341.00,3110.00,3080,20231201,-12.34,2430,20230727,11.11,3030,-10.89,20240321,2620,3.05,20240411,3080,-12.34,20231201,2430,11.11,20230727,1.18,N,100700,100,43 억,,422853,N,N,0,N,00,N
20240409,160639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,-30,5,-1.10,207766770,76061,93.74,2740,2755,2705,3555,1915,2735,2731.59,0.94,0,11775,2798,2766,2748,2716,2698,2757,2707,44,820,100,1960,5,1,43800000,1185,7.93,0.87,12,0.17,341.00,3110.00,3080,20231201,-12.18,2430,20230727,11.32,3030,-10.73,20240321,2705,0.00,20240409,3080,-12.18,20231201,2430,11.32,20230727,1.20,N,100700,100,43 억,,410967,N,N,0,N,00,N
20240409,150644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,0,3,0.00,174317145,63710,78.52,2740,2755,2720,3555,1915,2735,2736.10,0.94,0,10326,2798,2766,2748,2716,2698,2757,2707,44,820,100,1960,5,1,43800000,1198,8.02,0.88,12,0.15,341.00,3110.00,3080,20231201,-11.20,2430,20230727,12.55,3030,-9.74,20240321,2710,0.92,20240201,3080,-11.20,20231201,2430,12.55,20230727,1.20,N,100700,100,43 억,,410967,N,N,0,N,00,N
20240409,140648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,0,3,0.00,144149525,52653,64.89,2740,2755,2720,3555,1915,2735,2737.73,0.94,0,9782,2798,2766,2748,2716,2698,2757,2707,44,820,100,1960,5,1,43800000,1198,8.02,0.88,12,0.12,341.00,3110.00,3080,20231201,-11.20,2430,20230727,12.55,3030,-9.74,20240321,2710,0.92,20240201,3080,-11.20,20231201,2430,12.55,20230727,1.20,N,100700,100,43 억,,410967,N,N,0,N,00,N
20240409,130641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,5,2,0.18,83982910,30606,37.72,2740,2755,2735,3555,1915,2735,2744.00,0.94,0,9183,2798,2766,2748,2716,2698,2757,2707,44,820,100,1960,5,1,43800000,1200,8.04,0.88,12,0.07,341.00,3110.00,3080,20231201,-11.04,2430,20230727,12.76,3030,-9.57,20240321,2710,1.11,20240201,3080,-11.04,20231201,2430,12.76,20230727,1.20,N,100700,100,43 억,,410967,N,N,0,N,00,N
20240409,120644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,0,3,0.00,75820060,27624,34.04,2740,2755,2735,3555,1915,2735,2744.72,0.94,0,9287,2798,2766,2748,2716,2698,2757,2707,44,820,100,1960,5,1,43800000,1198,8.02,0.88,12,0.06,341.00,3110.00,3080,20231201,-11.20,2430,20230727,12.55,3030,-9.74,20240321,2710,0.92,20240201,3080,-11.20,20231201,2430,12.55,20230727,1.20,N,100700,100,43 억,,410967,N,N,0,N,00,N
20240409,110643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,10,2,0.37,57529005,20948,25.82,2740,2755,2740,3555,1915,2735,2746.28,0.94,0,9338,2798,2766,2748,2716,2698,2757,2707,44,820,100,1960,5,1,43800000,1202,8.05,0.88,12,0.05,341.00,3110.00,3080,20231201,-10.88,2430,20230727,12.96,3030,-9.41,20240321,2710,1.29,20240201,3080,-10.88,20231201,2430,12.96,20230727,1.20,N,100700,100,43 억,,410967,N,N,0,N,00,N
20240409,100638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,10,2,0.37,29809540,10842,13.36,2740,2755,2740,3555,1915,2735,2749.45,0.94,0,5401,2798,2766,2748,2716,2698,2757,2707,44,820,100,1960,5,1,43800000,1202,8.05,0.88,12,0.02,341.00,3110.00,3080,20231201,-10.88,2430,20230727,12.96,3030,-9.41,20240321,2710,1.29,20240201,3080,-10.88,20231201,2430,12.96,20230727,1.20,N,100700,100,43 억,,410967,N,N,0,N,00,N
20240409,090650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,5,2,0.18,2791840,1018,1.25,2740,2745,2740,3555,1915,2735,2742.48,0.94,0,-43,2798,2766,2748,2716,2698,2757,2707,44,820,100,1960,5,1,43800000,1200,8.04,0.88,12,0.00,341.00,3110.00,3080,20231201,-11.04,2430,20230727,12.76,3030,-9.57,20240321,2710,1.11,20240201,3080,-11.04,20231201,2430,12.76,20230727,1.20,N,100700,100,43 억,,410967,N,N,0,N,00,N
20240408,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,-25,5,-0.91,219819415,79876,62.93,2760,2780,2730,3585,1935,2760,2752.00,0.95,0,-7197,2836,2797,2771,2732,2706,2785,2720,44,825,100,1980,5,1,43800000,1198,8.02,0.88,12,0.18,341.00,3110.00,3080,20231201,-11.20,2430,20230727,12.55,3030,-9.74,20240321,2710,0.92,20240201,3080,-11.20,20231201,2430,12.55,20230727,1.21,N,100700,100,43 억,,414333,N,N,0,N,00,N
20240408,150641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,-15,5,-0.54,211362250,76786,60.49,2760,2780,2730,3585,1935,2760,2752.61,0.95,0,-6690,2836,2797,2771,2732,2706,2785,2720,44,825,100,1980,5,1,43800000,1202,8.05,0.88,12,0.18,341.00,3110.00,3080,20231201,-10.88,2430,20230727,12.96,3030,-9.41,20240321,2710,1.29,20240201,3080,-10.88,20231201,2430,12.96,20230727,1.21,N,100700,100,43 억,,414333,N,N,0,N,00,N
20240408,140643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-5,5,-0.18,191900285,69704,54.91,2760,2780,2730,3585,1935,2760,2753.07,0.95,0,-7515,2836,2797,2771,2732,2706,2785,2720,44,825,100,1980,5,1,43800000,1207,8.08,0.89,12,0.16,341.00,3110.00,3080,20231201,-10.55,2430,20230727,13.37,3030,-9.08,20240321,2710,1.66,20240201,3080,-10.55,20231201,2430,13.37,20230727,1.21,N,100700,100,43 억,,414333,N,N,0,N,00,N
20240408,130640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-20,5,-0.72,168657310,61233,48.24,2760,2780,2730,3585,1935,2760,2754.35,0.95,0,-7769,2836,2797,2771,2732,2706,2785,2720,44,825,100,1980,5,1,43800000,1200,8.04,0.88,12,0.14,341.00,3110.00,3080,20231201,-11.04,2430,20230727,12.76,3030,-9.57,20240321,2710,1.11,20240201,3080,-11.04,20231201,2430,12.76,20230727,1.21,N,100700,100,43 억,,414333,N,N,0,N,00,N
20240408,120643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,10,2,0.36,77096370,27858,21.95,2760,2780,2755,3585,1935,2760,2767.49,0.95,0,-8563,2836,2797,2771,2732,2706,2785,2720,44,825,100,1980,5,1,43800000,1213,8.12,0.89,12,0.06,341.00,3110.00,3080,20231201,-10.06,2430,20230727,13.99,3030,-8.58,20240321,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.21,N,100700,100,43 억,,414333,N,N,0,N,00,N
20240408,110644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,0,3,0.00,71067910,25678,20.23,2760,2780,2755,3585,1935,2760,2767.67,0.95,0,-8194,2836,2797,2771,2732,2706,2785,2720,44,825,100,1980,5,1,43800000,1209,8.09,0.89,12,0.06,341.00,3110.00,3080,20231201,-10.39,2430,20230727,13.58,3030,-8.91,20240321,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.21,N,100700,100,43 억,,414333,N,N,0,N,00,N
20240408,100636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,20,2,0.72,48517355,17535,13.81,2760,2780,2755,3585,1935,2760,2766.91,0.95,0,-3812,2836,2797,2771,2732,2706,2785,2720,44,825,100,1980,5,1,43800000,1218,8.15,0.89,12,0.04,341.00,3110.00,3080,20231201,-9.74,2430,20230727,14.40,3030,-8.25,20240321,2710,2.58,20240201,3080,-9.74,20231201,2430,14.40,20230727,1.21,N,100700,100,43 억,,414333,N,N,0,N,00,N
20240408,090644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,0,3,0.00,6625835,2403,1.89,2760,2765,2755,3585,1935,2760,2757.26,0.95,0,-441,2836,2797,2771,2732,2706,2785,2720,44,825,100,1980,5,1,43800000,1209,8.09,0.89,12,0.01,341.00,3110.00,3080,20231201,-10.39,2430,20230727,13.58,3030,-8.91,20240321,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.21,N,100700,100,43 억,,414333,N,N,0,N,00,N
20240405,160642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-50,5,-1.78,348876485,125820,108.08,2800,2810,2745,3650,1970,2810,2772.83,1.02,0,-32038,2863,2836,2818,2791,2773,2827,2782,44,840,100,2020,5,1,43800000,1209,8.09,0.89,12,0.29,341.00,3110.00,3080,20231201,-10.39,2430,20230727,13.58,3030,-8.91,20240321,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.20,N,100700,100,43 억,,445803,N,N,0,N,00,N
20240405,150639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-50,5,-1.78,336477535,121328,104.22,2800,2810,2745,3650,1970,2810,2773.29,1.02,0,-30548,2863,2836,2818,2791,2773,2827,2782,44,840,100,2020,5,1,43800000,1209,8.09,0.89,12,0.28,341.00,3110.00,3080,20231201,-10.39,2430,20230727,13.58,3030,-8.91,20240321,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.20,N,100700,100,43 억,,445803,N,N,0,N,00,N
20240405,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-50,5,-1.78,288527820,103912,89.26,2800,2810,2750,3650,1970,2810,2776.66,1.02,0,-26222,2863,2836,2818,2791,2773,2827,2782,44,840,100,2020,5,1,43800000,1209,8.09,0.89,12,0.24,341.00,3110.00,3080,20231201,-10.39,2430,20230727,13.58,3030,-8.91,20240321,2710,1.85,20240201,3080,-10.39,20231201,2430,13.58,20230727,1.20,N,100700,100,43 억,,445803,N,N,0,N,00,N
20240405,130636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-40,5,-1.42,235128100,84576,72.65,2800,2810,2765,3650,1970,2810,2780.08,1.02,0,-22432,2863,2836,2818,2791,2773,2827,2782,44,840,100,2020,5,1,43800000,1213,8.12,0.89,12,0.19,341.00,3110.00,3080,20231201,-10.06,2430,20230727,13.99,3030,-8.58,20240321,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.20,N,100700,100,43 억,,445803,N,N,0,N,00,N
20240405,120638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-40,5,-1.42,195304225,70209,60.31,2800,2810,2770,3650,1970,2810,2781.75,1.02,0,-20393,2863,2836,2818,2791,2773,2827,2782,44,840,100,2020,5,1,43800000,1213,8.12,0.89,12,0.16,341.00,3110.00,3080,20231201,-10.06,2430,20230727,13.99,3030,-8.58,20240321,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.20,N,100700,100,43 억,,445803,N,N,0,N,00,N
20240405,110642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-40,5,-1.42,166882210,59954,51.50,2800,2810,2770,3650,1970,2810,2783.50,1.02,0,-14312,2863,2836,2818,2791,2773,2827,2782,44,840,100,2020,5,1,43800000,1213,8.12,0.89,12,0.14,341.00,3110.00,3080,20231201,-10.06,2430,20230727,13.99,3030,-8.58,20240321,2710,2.21,20240201,3080,-10.06,20231201,2430,13.99,20230727,1.20,N,100700,100,43 억,,445803,N,N,0,N,00,N
20240405,100547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,-25,5,-0.89,115798330,41543,35.69,2800,2810,2770,3650,1970,2810,2787.43,1.02,0,-7787,2863,2836,2818,2791,2773,2827,2782,44,840,100,2020,5,1,43800000,1220,8.17,0.90,12,0.09,341.00,3110.00,3080,20231201,-9.58,2430,20230727,14.61,3030,-8.09,20240321,2710,2.77,20240201,3080,-9.58,20231201,2430,14.61,20230727,1.20,N,100700,100,43 억,,445803,N,N,0,N,00,N
20240405,090630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,-15,5,-0.53,42991940,15356,13.19,2800,2810,2795,3650,1970,2810,2799.68,1.02,0,-7596,2863,2836,2818,2791,2773,2827,2782,44,840,100,2020,5,1,43800000,1224,8.20,0.90,12,0.04,341.00,3110.00,3080,20231201,-9.25,2430,20230727,15.02,3030,-7.76,20240321,2710,3.14,20240201,3080,-9.25,20231201,2430,15.02,20230727,1.20,N,100700,100,43 억,,445803,N,N,0,N,00,N
20240404,160630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-25,5,-0.88,326218640,115810,148.11,2835,2845,2800,3685,1985,2835,2816.89,1.04,0,-8559,2905,2870,2845,2810,2785,2857,2797,44,850,100,2040,5,1,43800000,1231,8.24,0.90,12,0.26,341.00,3110.00,3080,20231201,-8.77,2430,20230727,15.64,3030,-7.26,20240321,2710,3.69,20240201,3080,-8.77,20231201,2430,15.64,20230727,1.20,N,100700,100,43 억,,454282,N,N,0,N,00,N
20240404,150627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-25,5,-0.88,313607085,111322,142.37,2835,2845,2800,3685,1985,2835,2817.11,1.04,0,-8228,2905,2870,2845,2810,2785,2857,2797,44,850,100,2040,5,1,43800000,1231,8.24,0.90,12,0.25,341.00,3110.00,3080,20231201,-8.77,2430,20230727,15.64,3030,-7.26,20240321,2710,3.69,20240201,3080,-8.77,20231201,2430,15.64,20230727,1.20,N,100700,100,43 억,,454282,N,N,0,N,00,N
20240404,140630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-25,5,-0.88,290649365,103183,131.96,2835,2845,2800,3685,1985,2835,2816.82,1.04,0,-4492,2905,2870,2845,2810,2785,2857,2797,44,850,100,2040,5,1,43800000,1231,8.24,0.90,12,0.24,341.00,3110.00,3080,20231201,-8.77,2430,20230727,15.64,3030,-7.26,20240321,2710,3.69,20240201,3080,-8.77,20231201,2430,15.64,20230727,1.20,N,100700,100,43 억,,454282,N,N,0,N,00,N
20240404,130623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-20,5,-0.71,160348745,56784,72.62,2835,2845,2810,3685,1985,2835,2823.83,1.04,0,4573,2905,2870,2845,2810,2785,2857,2797,44,850,100,2040,5,1,43800000,1233,8.26,0.91,12,0.13,341.00,3110.00,3080,20231201,-8.60,2430,20230727,15.84,3030,-7.10,20240321,2710,3.87,20240201,3080,-8.60,20231201,2430,15.84,20230727,1.20,N,100700,100,43 억,,454282,N,N,0,N,00,N
20240404,120627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-20,5,-0.71,140387430,49689,63.55,2835,2845,2810,3685,1985,2835,2825.31,1.04,0,7190,2905,2870,2845,2810,2785,2857,2797,44,850,100,2040,5,1,43800000,1233,8.26,0.91,12,0.11,341.00,3110.00,3080,20231201,-8.60,2430,20230727,15.84,3030,-7.10,20240321,2710,3.87,20240201,3080,-8.60,20231201,2430,15.84,20230727,1.20,N,100700,100,43 억,,454282,N,N,0,N,00,N
20240404,110629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-15,5,-0.53,125956770,44569,57.00,2835,2845,2810,3685,1985,2835,2826.10,1.04,0,8343,2905,2870,2845,2810,2785,2857,2797,44,850,100,2040,5,1,43800000,1235,8.27,0.91,12,0.10,341.00,3110.00,3080,20231201,-8.44,2430,20230727,16.05,3030,-6.93,20240321,2710,4.06,20240201,3080,-8.44,20231201,2430,16.05,20230727,1.20,N,100700,100,43 억,,454282,N,N,0,N,00,N
20240404,100628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,0,3,0.00,59643575,21057,26.93,2835,2845,2830,3685,1985,2835,2832.48,1.04,0,9502,2905,2870,2845,2810,2785,2857,2797,44,850,100,2040,5,1,43800000,1242,8.31,0.91,12,0.05,341.00,3110.00,3080,20231201,-7.95,2430,20230727,16.67,3030,-6.44,20240321,2710,4.61,20240201,3080,-7.95,20231201,2430,16.67,20230727,1.20,N,100700,100,43 억,,454282,N,N,0,N,00,N
20240404,090628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,5,2,0.18,11145970,3935,5.03,2835,2840,2830,3685,1985,2835,2832.48,1.04,0,1539,2905,2870,2845,2810,2785,2857,2797,44,850,100,2040,5,1,43800000,1244,8.33,0.91,12,0.01,341.00,3110.00,3080,20231201,-7.79,2430,20230727,16.87,3030,-6.27,20240321,2710,4.80,20240201,3080,-7.79,20231201,2430,16.87,20230727,1.20,N,100700,100,43 억,,454282,N,N,0,N,00,N
20240403,160628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,-45,5,-1.56,220241595,77628,57.60,2880,2880,2820,3740,2020,2880,2837.14,1.06,0,-9664,2956,2917,2876,2837,2796,2897,2817,44,860,100,2070,5,1,43800000,1242,8.31,0.91,12,0.18,341.00,3110.00,3080,20231201,-7.95,2430,20230727,16.67,3030,-6.44,20240321,2710,4.61,20240201,3080,-7.95,20231201,2430,16.67,20230727,1.20,N,100700,100,43 억,,463574,N,N,0,N,00,N
20240403,150626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,-45,5,-1.56,207547270,73153,54.28,2880,2880,2820,3740,2020,2880,2837.17,1.06,0,-7867,2956,2917,2876,2837,2796,2897,2817,44,860,100,2070,5,1,43800000,1242,8.31,0.91,12,0.17,341.00,3110.00,3080,20231201,-7.95,2430,20230727,16.67,3030,-6.44,20240321,2710,4.61,20240201,3080,-7.95,20231201,2430,16.67,20230727,1.20,N,100700,100,43 억,,463574,N,N,0,N,00,N
20240403,140622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,-40,5,-1.39,185777990,65476,48.58,2880,2880,2820,3740,2020,2880,2837.34,1.06,0,-5266,2956,2917,2876,2837,2796,2897,2817,44,860,100,2070,5,1,43800000,1244,8.33,0.91,12,0.15,341.00,3110.00,3080,20231201,-7.79,2430,20230727,16.87,3030,-6.27,20240321,2710,4.80,20240201,3080,-7.79,20231201,2430,16.87,20230727,1.20,N,100700,100,43 억,,463574,N,N,0,N,00,N
20240403,130622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,-40,5,-1.39,178525115,62922,46.69,2880,2880,2820,3740,2020,2880,2837.24,1.06,0,-5396,2956,2917,2876,2837,2796,2897,2817,44,860,100,2070,5,1,43800000,1244,8.33,0.91,12,0.14,341.00,3110.00,3080,20231201,-7.79,2430,20230727,16.87,3030,-6.27,20240321,2710,4.80,20240201,3080,-7.79,20231201,2430,16.87,20230727,1.20,N,100700,100,43 억,,463574,N,N,0,N,00,N
20240403,120620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2825,-55,5,-1.91,149762060,52758,39.14,2880,2880,2825,3740,2020,2880,2838.66,1.06,0,-7464,2956,2917,2876,2837,2796,2897,2817,44,860,100,2070,5,1,43800000,1237,8.28,0.91,12,0.12,341.00,3110.00,3080,20231201,-8.28,2430,20230727,16.26,3030,-6.77,20240321,2710,4.24,20240201,3080,-8.28,20231201,2430,16.26,20230727,1.20,N,100700,100,43 억,,463574,N,N,0,N,00,N
20240403,110623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,-25,5,-0.87,122748570,43211,32.06,2880,2880,2830,3740,2020,2880,2840.68,1.06,0,-6417,2956,2917,2876,2837,2796,2897,2817,44,860,100,2070,5,1,43800000,1250,8.37,0.92,12,0.10,341.00,3110.00,3080,20231201,-7.31,2430,20230727,17.49,3030,-5.78,20240321,2710,5.35,20240201,3080,-7.31,20231201,2430,17.49,20230727,1.20,N,100700,100,43 억,,463574,N,N,0,N,00,N
20240403,100622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,-30,5,-1.04,87554565,30823,22.87,2880,2880,2830,3740,2020,2880,2840.56,1.06,0,-4300,2956,2917,2876,2837,2796,2897,2817,44,860,100,2070,5,1,43800000,1248,8.36,0.92,12,0.07,341.00,3110.00,3080,20231201,-7.47,2430,20230727,17.28,3030,-5.94,20240321,2710,5.17,20240201,3080,-7.47,20231201,2430,17.28,20230727,1.20,N,100700,100,43 억,,463574,N,N,0,N,00,N
20240403,090624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,-40,5,-1.39,21961545,7710,5.72,2880,2880,2840,3740,2020,2880,2848.45,1.06,0,-135,2956,2917,2876,2837,2796,2897,2817,44,860,100,2070,5,1,43800000,1244,8.33,0.91,12,0.02,341.00,3110.00,3080,20231201,-7.79,2430,20230727,16.87,3030,-6.27,20240321,2710,4.80,20240201,3080,-7.79,20231201,2430,16.87,20230727,1.20,N,100700,100,43 억,,463574,N,N,0,N,00,N
20240402,160612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-40,5,-1.37,383721320,133762,58.61,2915,2915,2835,3795,2045,2920,2868.61,1.02,0,16640,3010,2965,2940,2895,2870,2952,2882,44,875,100,2100,5,1,43800000,1261,8.45,0.93,12,0.31,341.00,3110.00,3080,20231201,-6.49,2430,20230727,18.52,3030,-4.95,20240321,2710,6.27,20240201,3080,-6.49,20231201,2430,18.52,20230727,1.20,N,100700,100,43 억,,446440,N,N,0,N,00,N
20240402,150620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,-50,5,-1.71,355721295,124021,54.35,2915,2915,2835,3795,2045,2920,2868.15,1.02,0,14906,3010,2965,2940,2895,2870,2952,2882,44,875,100,2100,5,1,43800000,1257,8.42,0.92,12,0.28,341.00,3110.00,3080,20231201,-6.82,2430,20230727,18.11,3030,-5.28,20240321,2710,5.90,20240201,3080,-6.82,20231201,2430,18.11,20230727,1.20,N,100700,100,43 억,,446440,N,N,0,N,00,N
20240402,140622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,-50,5,-1.71,330460950,115200,50.48,2915,2915,2835,3795,2045,2920,2868.50,1.02,0,12526,3010,2965,2940,2895,2870,2952,2882,44,875,100,2100,5,1,43800000,1257,8.42,0.92,12,0.26,341.00,3110.00,3080,20231201,-6.82,2430,20230727,18.11,3030,-5.28,20240321,2710,5.90,20240201,3080,-6.82,20231201,2430,18.11,20230727,1.20,N,100700,100,43 억,,446440,N,N,0,N,00,N
20240402,130613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,-55,5,-1.88,213141265,74010,32.43,2915,2915,2860,3795,2045,2920,2879.79,1.02,0,3974,3010,2965,2940,2895,2870,2952,2882,44,875,100,2100,5,1,43800000,1255,8.40,0.92,12,0.17,341.00,3110.00,3080,20231201,-6.98,2430,20230727,17.90,3030,-5.45,20240321,2710,5.72,20240201,3080,-6.98,20231201,2430,17.90,20230727,1.20,N,100700,100,43 억,,446440,N,N,0,N,00,N
20240402,120609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-40,5,-1.37,168416420,58386,25.58,2915,2915,2860,3795,2045,2920,2884.41,1.02,0,2971,3010,2965,2940,2895,2870,2952,2882,44,875,100,2100,5,1,43800000,1261,8.45,0.93,12,0.13,341.00,3110.00,3080,20231201,-6.49,2430,20230727,18.52,3030,-4.95,20240321,2710,6.27,20240201,3080,-6.49,20231201,2430,18.52,20230727,1.20,N,100700,100,43 억,,446440,N,N,0,N,00,N
20240402,110614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2885,-35,5,-1.20,141289200,48959,21.45,2915,2915,2865,3795,2045,2920,2885.73,1.02,0,1665,3010,2965,2940,2895,2870,2952,2882,44,875,100,2100,5,1,43800000,1264,8.46,0.93,12,0.11,341.00,3110.00,3080,20231201,-6.33,2430,20230727,18.72,3030,-4.79,20240321,2710,6.46,20240201,3080,-6.33,20231201,2430,18.72,20230727,1.20,N,100700,100,43 억,,446440,N,N,0,N,00,N
20240402,100615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2890,-30,5,-1.03,101133495,34968,15.32,2915,2915,2870,3795,2045,2920,2892.01,1.02,0,1687,3010,2965,2940,2895,2870,2952,2882,44,875,100,2100,5,1,43800000,1266,8.48,0.93,12,0.08,341.00,3110.00,3080,20231201,-6.17,2430,20230727,18.93,3030,-4.62,20240321,2710,6.64,20240201,3080,-6.17,20231201,2430,18.93,20230727,1.20,N,100700,100,43 억,,446440,N,N,0,N,00,N
20240402,090616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,-15,5,-0.51,36025365,12408,5.44,2915,2915,2885,3795,2045,2920,2903.13,1.02,0,958,3010,2965,2940,2895,2870,2952,2882,44,875,100,2100,5,1,43800000,1272,8.52,0.93,12,0.03,341.00,3110.00,3080,20231201,-5.68,2430,20230727,19.55,3030,-4.13,20240321,2710,7.20,20240201,3080,-5.68,20231201,2430,19.55,20230727,1.20,N,100700,100,43 억,,446440,N,N,0,N,00,N
20240401,160612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,15,2,0.52,664545690,225738,123.15,2925,2985,2915,3775,2035,2905,2943.91,1.03,0,-6122,2965,2935,2895,2865,2825,2950,2880,44,870,100,2090,5,1,43800000,1279,8.56,0.94,12,0.52,341.00,3110.00,3080,20231201,-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,,450305,N,N,0,N,00,N
20240401,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2940,35,2,1.20,589363360,200041,109.14,2925,2985,2915,3775,2035,2905,2946.21,1.03,0,-1678,2965,2935,2895,2865,2825,2950,2880,44,870,100,2090,5,1,43800000,1288,8.62,0.95,12,0.46,341.00,3110.00,3080,20231201,-4.55,2430,20230727,20.99,3030,-2.97,20240321,2710,8.49,20240201,3080,-4.55,20231201,2430,20.99,20230727,1.25,N,100700,100,43 억,,450305,N,N,0,N,00,N
20240401,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2940,35,2,1.20,559187785,189754,103.52,2925,2985,2915,3775,2035,2905,2946.91,1.03,0,-999,2965,2935,2895,2865,2825,2950,2880,44,870,100,2090,5,1,43800000,1288,8.62,0.95,12,0.43,341.00,3110.00,3080,20231201,-4.55,2430,20230727,20.99,3030,-2.97,20240321,2710,8.49,20240201,3080,-4.55,20231201,2430,20.99,20230727,1.25,N,100700,100,43 억,,450305,N,N,0,N,00,N
20240401,130608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2925,20,2,0.69,528128240,179170,97.75,2925,2985,2915,3775,2035,2905,2947.64,1.03,0,-244,2965,2935,2895,2865,2825,2950,2880,44,870,100,2090,5,1,43800000,1281,8.58,0.94,12,0.41,341.00,3110.00,3080,20231201,-5.03,2430,20230727,20.37,3030,-3.47,20240321,2710,7.93,20240201,3080,-5.03,20231201,2430,20.37,20230727,1.25,N,100700,100,43 억,,450305,N,N,0,N,00,N
20240401,120614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2935,30,2,1.03,469054125,158992,86.74,2925,2985,2915,3775,2035,2905,2950.17,1.03,0,-8081,2965,2935,2895,2865,2825,2950,2880,44,870,100,2090,5,1,43800000,1286,8.61,0.94,12,0.36,341.00,3110.00,3080,20231201,-4.71,2430,20230727,20.78,3030,-3.14,20240321,2710,8.30,20240201,3080,-4.71,20231201,2430,20.78,20230727,1.25,N,100700,100,43 억,,450305,N,N,0,N,00,N
20240401,110612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2925,20,2,0.69,389861550,132058,72.05,2925,2985,2915,3775,2035,2905,2952.20,1.03,0,-12709,2965,2935,2895,2865,2825,2950,2880,44,870,100,2090,5,1,43800000,1281,8.58,0.94,12,0.30,341.00,3110.00,3080,20231201,-5.03,2430,20230727,20.37,3030,-3.47,20240321,2710,7.93,20240201,3080,-5.03,20231201,2430,20.37,20230727,1.25,N,100700,100,43 억,,450305,N,N,0,N,00,N
20240401,100609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2945,40,2,1.38,332263005,112422,61.33,2925,2985,2915,3775,2035,2905,2955.50,1.03,0,-11395,2965,2935,2895,2865,2825,2950,2880,44,870,100,2090,5,1,43800000,1290,8.64,0.95,12,0.26,341.00,3110.00,3080,20231201,-4.38,2430,20230727,21.19,3030,-2.81,20240321,2710,8.67,20240201,3080,-4.38,20231201,2430,21.19,20230727,1.25,N,100700,100,43 억,,450305,N,N,0,N,00,N
20240401,090610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2960,55,2,1.89,82532835,28037,15.30,2925,2965,2915,3775,2035,2905,2943.71,1.03,0,1686,2965,2935,2895,2865,2825,2950,2880,44,870,100,2090,5,1,43800000,1296,8.68,0.95,12,0.06,341.00,3110.00,3080,20231201,-3.90,2430,20230727,21.81,3030,-2.31,20240321,2710,9.23,20240201,3080,-3.90,20231201,2430,21.81,20230727,1.25,N,100700,100,43 억,,450305,N,N,0,N,00,N