KissMeData/099430/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
20240430,160756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6440,-10,5,-0.16,678031840,104883,84.39,6470,6510,6420,8380,4520,6450,6464.65,1.62,0,10202,6676,6562,6476,6362,6276,6550,6350,290,1930,500,5030,10,1,57930864,3731,15.30,2.94,12,0.18,421.00,2188.00,9090,20230816,-29.15,6070,20230515,6.10,7450,-13.56,20240215,6280,2.55,20240419,9090,-29.15,20230816,6070,6.10,20230515,8.17,N,099430,500,289 억,,937484,N,N,8003,N,00,N
20240430,150807,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6450,0,3,0.00,642317700,99338,79.93,6470,6510,6420,8380,4520,6450,6465.98,1.62,0,11181,6676,6562,6476,6362,6276,6550,6350,290,1930,500,5030,10,1,57930864,3737,15.32,2.95,12,0.17,421.00,2188.00,9090,20230816,-29.04,6070,20230515,6.26,7450,-13.42,20240215,6280,2.71,20240419,9090,-29.04,20230816,6070,6.26,20230515,8.17,N,099430,500,289 억,,937484,N,N,4061,N,00,N
20240430,140807,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6470,20,2,0.31,505966620,78174,62.90,6470,6510,6420,8380,4520,6450,6472.31,1.62,0,7922,6676,6562,6476,6362,6276,6550,6350,290,1930,500,5030,10,1,57930864,3748,15.37,2.96,12,0.13,421.00,2188.00,9090,20230816,-28.82,6070,20230515,6.59,7450,-13.15,20240215,6280,3.03,20240419,9090,-28.82,20230816,6070,6.59,20230515,8.17,N,099430,500,289 억,,937484,N,N,4061,N,00,N
20240430,130805,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6500,50,2,0.78,471373710,72840,58.61,6470,6510,6420,8380,4520,6450,6471.36,1.62,0,7968,6676,6562,6476,6362,6276,6550,6350,290,1930,500,5030,10,1,57930864,3766,15.44,2.97,12,0.13,421.00,2188.00,9090,20230816,-28.49,6070,20230515,7.08,7450,-12.75,20240215,6280,3.50,20240419,9090,-28.49,20230816,6070,7.08,20230515,8.17,N,099430,500,289 억,,937484,N,N,4061,N,00,N
20240430,120806,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6480,30,2,0.47,432643790,66864,53.80,6470,6510,6420,8380,4520,6450,6470.50,1.62,0,7691,6676,6562,6476,6362,6276,6550,6350,290,1930,500,5030,10,1,57930864,3754,15.39,2.96,12,0.12,421.00,2188.00,9090,20230816,-28.71,6070,20230515,6.75,7450,-13.02,20240215,6280,3.18,20240419,9090,-28.71,20230816,6070,6.75,20230515,8.17,N,099430,500,289 억,,937484,N,N,4061,N,00,N
20240430,110802,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,10,2,0.16,322357710,49860,40.12,6470,6510,6420,8380,4520,6450,6465.26,1.62,0,7274,6676,6562,6476,6362,6276,6550,6350,290,1930,500,5030,10,1,57930864,3742,15.34,2.95,12,0.09,421.00,2188.00,9090,20230816,-28.93,6070,20230515,6.43,7450,-13.29,20240215,6280,2.87,20240419,9090,-28.93,20230816,6070,6.43,20230515,8.17,N,099430,500,289 억,,937484,N,N,4061,N,00,N
20240430,100804,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6500,50,2,0.78,156179320,24107,19.40,6470,6510,6440,8380,4520,6450,6478.59,1.62,0,7258,6676,6562,6476,6362,6276,6550,6350,290,1930,500,5030,10,1,57930864,3766,15.44,2.97,12,0.04,421.00,2188.00,9090,20230816,-28.49,6070,20230515,7.08,7450,-12.75,20240215,6280,3.50,20240419,9090,-28.49,20230816,6070,7.08,20230515,8.17,N,099430,500,289 억,,937484,N,N,4061,N,00,N
20240430,090814,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6480,30,2,0.47,47765450,7400,5.95,6470,6480,6440,8380,4520,6450,6454.79,1.62,0,628,6676,6562,6476,6362,6276,6550,6350,290,1930,500,5030,10,1,57930864,3754,15.39,2.96,12,0.01,421.00,2188.00,9090,20230816,-28.71,6070,20230515,6.75,7450,-13.02,20240215,6280,3.18,20240419,9090,-28.71,20230816,6070,6.75,20230515,8.17,N,099430,500,289 억,,937484,N,N,4061,N,00,N
20240429,160753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6450,50,2,0.78,802946610,124282,113.70,6450,6590,6390,8320,4480,6400,6460.77,1.61,0,5074,6553,6476,6413,6336,6273,6445,6305,290,1920,500,4990,10,1,57930864,3737,15.32,2.95,12,0.21,421.00,2188.00,9090,20230816,-29.04,6070,20230515,6.26,7450,-13.42,20240215,6280,2.71,20240419,9090,-29.04,20230816,6070,6.26,20230515,8.18,N,099430,500,289 억,,932960,N,N,4061,N,00,N
20240429,150804,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6480,80,2,1.25,731500960,113212,103.57,6450,6590,6390,8320,4480,6400,6461.34,1.61,0,3240,6553,6476,6413,6336,6273,6445,6305,290,1920,500,4990,10,1,57930864,3754,15.39,2.96,12,0.20,421.00,2188.00,9090,20230816,-28.71,6070,20230515,6.75,7450,-13.02,20240215,6280,3.18,20240419,9090,-28.71,20230816,6070,6.75,20230515,8.18,N,099430,500,289 억,,932960,N,N,0,N,00,N
20240429,140731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6510,110,2,1.72,658378770,101929,93.25,6450,6590,6390,8320,4480,6400,6459.19,1.61,0,6844,6553,6476,6413,6336,6273,6445,6305,290,1920,500,4990,10,1,57930864,3771,15.46,2.98,12,0.18,421.00,2188.00,9090,20230816,-28.38,6070,20230515,7.25,7450,-12.62,20240215,6280,3.66,20240419,9090,-28.38,20230816,6070,7.25,20230515,8.18,N,099430,500,289 억,,932960,N,N,0,N,00,N
20240429,130803,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6520,120,2,1.88,640067900,99108,90.67,6450,6590,6390,8320,4480,6400,6458.29,1.61,0,7323,6553,6476,6413,6336,6273,6445,6305,290,1920,500,4990,10,1,57930864,3777,15.49,2.98,12,0.17,421.00,2188.00,9090,20230816,-28.27,6070,20230515,7.41,7450,-12.48,20240215,6280,3.82,20240419,9090,-28.27,20230816,6070,7.41,20230515,8.18,N,099430,500,289 억,,932960,N,N,0,N,00,N
20240429,120803,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6410,10,2,0.16,282905420,44060,40.31,6450,6450,6390,8320,4480,6400,6420.91,1.61,0,2655,6553,6476,6413,6336,6273,6445,6305,290,1920,500,4990,10,1,57930864,3713,15.23,2.93,12,0.08,421.00,2188.00,9090,20230816,-29.48,6070,20230515,5.60,7450,-13.96,20240215,6280,2.07,20240419,9090,-29.48,20230816,6070,5.60,20230515,8.18,N,099430,500,289 억,,932960,N,N,0,N,00,N
20240429,110737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,20,2,0.31,244531850,38076,34.83,6450,6450,6390,8320,4480,6400,6422.20,1.61,0,2754,6553,6476,6413,6336,6273,6445,6305,290,1920,500,4990,10,1,57930864,3719,15.25,2.93,12,0.07,421.00,2188.00,9090,20230816,-29.37,6070,20230515,5.77,7450,-13.83,20240215,6280,2.23,20240419,9090,-29.37,20230816,6070,5.77,20230515,8.18,N,099430,500,289 억,,932960,N,N,0,N,00,N
20240429,100803,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6440,40,2,0.62,153233420,23826,21.80,6450,6450,6390,8320,4480,6400,6431.35,1.61,0,3368,6553,6476,6413,6336,6273,6445,6305,290,1920,500,4990,10,1,57930864,3731,15.30,2.94,12,0.04,421.00,2188.00,9090,20230816,-29.15,6070,20230515,6.10,7450,-13.56,20240215,6280,2.55,20240419,9090,-29.15,20230816,6070,6.10,20230515,8.18,N,099430,500,289 억,,932960,N,N,0,N,00,N
20240429,090803,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6440,40,2,0.62,32055470,5000,4.57,6450,6450,6390,8320,4480,6400,6411.09,1.61,0,847,6553,6476,6413,6336,6273,6445,6305,290,1920,500,4990,10,1,57930864,3731,15.30,2.94,12,0.01,421.00,2188.00,9090,20230816,-29.15,6070,20230515,6.10,7450,-13.56,20240215,6280,2.55,20240419,9090,-29.15,20230816,6070,6.10,20230515,8.18,N,099430,500,289 억,,932960,N,N,0,N,00,N
20240426,160759,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6400,-20,5,-0.31,693885360,108267,144.36,6490,6490,6350,8340,4500,6420,6409.06,1.61,0,113,6553,6486,6443,6376,6333,6465,6355,290,1920,500,5000,10,1,57930864,3708,15.20,2.93,12,0.19,421.00,2188.00,9090,20230816,-29.59,6070,20230515,5.44,7450,-14.09,20240215,6280,1.91,20240419,9090,-29.59,20230816,6070,5.44,20230515,8.19,N,099430,500,289 억,,932860,N,N,0,N,00,N
20240426,150800,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,0,3,0.00,648816420,101235,134.99,6490,6490,6350,8340,4500,6420,6409.01,1.61,0,71,6553,6486,6443,6376,6333,6465,6355,290,1920,500,5000,10,1,57930864,3719,15.25,2.93,12,0.17,421.00,2188.00,9090,20230816,-29.37,6070,20230515,5.77,7450,-13.83,20240215,6280,2.23,20240419,9090,-29.37,20230816,6070,5.77,20230515,8.19,N,099430,500,289 억,,932860,N,N,0,N,00,N
20240426,140757,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6410,-10,5,-0.16,468177640,72944,97.26,6490,6490,6380,8340,4500,6420,6418.32,1.61,0,-1489,6553,6486,6443,6376,6333,6465,6355,290,1920,500,5000,10,1,57930864,3713,15.23,2.93,12,0.13,421.00,2188.00,9090,20230816,-29.48,6070,20230515,5.60,7450,-13.96,20240215,6280,2.07,20240419,9090,-29.48,20230816,6070,5.60,20230515,8.19,N,099430,500,289 억,,932860,N,N,0,N,00,N
20240426,130800,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,0,3,0.00,342295540,53289,71.06,6490,6490,6400,8340,4500,6420,6423.38,1.61,0,-2712,6553,6486,6443,6376,6333,6465,6355,290,1920,500,5000,10,1,57930864,3719,15.25,2.93,12,0.09,421.00,2188.00,9090,20230816,-29.37,6070,20230515,5.77,7450,-13.83,20240215,6280,2.23,20240419,9090,-29.37,20230816,6070,5.77,20230515,8.19,N,099430,500,289 억,,932860,N,N,0,N,00,N
20240426,120757,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,0,3,0.00,263456230,41021,54.70,6490,6490,6400,8340,4500,6420,6422.47,1.61,0,-1773,6553,6486,6443,6376,6333,6465,6355,290,1920,500,5000,10,1,57930864,3719,15.25,2.93,12,0.07,421.00,2188.00,9090,20230816,-29.37,6070,20230515,5.77,7450,-13.83,20240215,6280,2.23,20240419,9090,-29.37,20230816,6070,5.77,20230515,8.19,N,099430,500,289 억,,932860,N,N,0,N,00,N
20240426,110757,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,0,3,0.00,207447270,32292,43.06,6490,6490,6400,8340,4500,6420,6424.11,1.61,0,-899,6553,6486,6443,6376,6333,6465,6355,290,1920,500,5000,10,1,57930864,3719,15.25,2.93,12,0.06,421.00,2188.00,9090,20230816,-29.37,6070,20230515,5.77,7450,-13.83,20240215,6280,2.23,20240419,9090,-29.37,20230816,6070,5.77,20230515,8.19,N,099430,500,289 억,,932860,N,N,0,N,00,N
20240426,100756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6430,10,2,0.16,102856670,15987,21.32,6490,6490,6400,8340,4500,6420,6433.77,1.61,0,1236,6553,6486,6443,6376,6333,6465,6355,290,1920,500,5000,10,1,57930864,3725,15.27,2.94,12,0.03,421.00,2188.00,9090,20230816,-29.26,6070,20230515,5.93,7450,-13.69,20240215,6280,2.39,20240419,9090,-29.26,20230816,6070,5.93,20230515,8.19,N,099430,500,289 억,,932860,N,N,0,N,00,N
20240426,090802,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6440,20,2,0.31,4823150,747,1.00,6490,6490,6430,8340,4500,6420,6456.69,1.61,0,-63,6553,6486,6443,6376,6333,6465,6355,290,1920,500,5000,10,1,57930864,3731,15.30,2.94,12,0.00,421.00,2188.00,9090,20230816,-29.15,6070,20230515,6.10,7450,-13.56,20240215,6280,2.55,20240419,9090,-29.15,20230816,6070,6.10,20230515,8.19,N,099430,500,289 억,,932860,N,N,0,N,00,N
20240425,160753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,-80,5,-1.23,473679510,73381,88.18,6500,6510,6400,8450,4550,6500,6455.09,1.62,0,-4076,6540,6520,6480,6460,6420,6530,6470,290,1950,500,5070,10,1,57930864,3719,15.25,2.93,12,0.13,421.00,2188.00,9090,20230816,-29.37,6070,20230515,5.77,7450,-13.83,20240215,6280,2.23,20240419,9090,-29.37,20230816,6070,5.77,20230515,8.19,N,099430,500,289 억,,937238,N,N,0,N,00,N
20240425,150758,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6430,-70,5,-1.08,416143420,64427,77.42,6500,6510,6400,8450,4550,6500,6459.15,1.62,0,-3817,6540,6520,6480,6460,6420,6530,6470,290,1950,500,5070,10,1,57930864,3725,15.27,2.94,12,0.11,421.00,2188.00,9090,20230816,-29.26,6070,20230515,5.93,7450,-13.69,20240215,6280,2.39,20240419,9090,-29.26,20230816,6070,5.93,20230515,8.19,N,099430,500,289 억,,937238,N,N,0,N,00,N
20240425,140754,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,-40,5,-0.62,352519480,54558,65.56,6500,6510,6400,8450,4550,6500,6461.37,1.62,0,-3824,6540,6520,6480,6460,6420,6530,6470,290,1950,500,5070,10,1,57930864,3742,15.34,2.95,12,0.09,421.00,2188.00,9090,20230816,-28.93,6070,20230515,6.43,7450,-13.29,20240215,6280,2.87,20240419,9090,-28.93,20230816,6070,6.43,20230515,8.19,N,099430,500,289 억,,937238,N,N,0,N,00,N
20240425,130757,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6440,-60,5,-0.92,318939280,49353,59.31,6500,6510,6400,8450,4550,6500,6462.41,1.62,0,-2272,6540,6520,6480,6460,6420,6530,6470,290,1950,500,5070,10,1,57930864,3731,15.30,2.94,12,0.09,421.00,2188.00,9090,20230816,-29.15,6070,20230515,6.10,7450,-13.56,20240215,6280,2.55,20240419,9090,-29.15,20230816,6070,6.10,20230515,8.19,N,099430,500,289 억,,937238,N,N,0,N,00,N
20240425,120753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,-40,5,-0.62,235402090,36353,43.69,6500,6510,6430,8450,4550,6500,6475.45,1.62,0,-1778,6540,6520,6480,6460,6420,6530,6470,290,1950,500,5070,10,1,57930864,3742,15.34,2.95,12,0.06,421.00,2188.00,9090,20230816,-28.93,6070,20230515,6.43,7450,-13.29,20240215,6280,2.87,20240419,9090,-28.93,20230816,6070,6.43,20230515,8.19,N,099430,500,289 억,,937238,N,N,0,N,00,N
20240425,110755,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6480,-20,5,-0.31,169155540,26096,31.36,6500,6510,6450,8450,4550,6500,6482.05,1.62,0,-1152,6540,6520,6480,6460,6420,6530,6470,290,1950,500,5070,10,1,57930864,3754,15.39,2.96,12,0.05,421.00,2188.00,9090,20230816,-28.71,6070,20230515,6.75,7450,-13.02,20240215,6280,3.18,20240419,9090,-28.71,20230816,6070,6.75,20230515,8.19,N,099430,500,289 억,,937238,N,N,0,N,00,N
20240425,100755,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6490,-10,5,-0.15,90290170,13913,16.72,6500,6510,6460,8450,4550,6500,6489.63,1.62,0,-1561,6540,6520,6480,6460,6420,6530,6470,290,1950,500,5070,10,1,57930864,3760,15.42,2.97,12,0.02,421.00,2188.00,9090,20230816,-28.60,6070,20230515,6.92,7450,-12.89,20240215,6280,3.34,20240419,9090,-28.60,20230816,6070,6.92,20230515,8.19,N,099430,500,289 억,,937238,N,N,0,N,00,N
20240425,090757,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,-40,5,-0.62,20991860,3237,3.89,6500,6500,6460,8450,4550,6500,6484.97,1.62,0,-2168,6540,6520,6480,6460,6420,6530,6470,290,1950,500,5070,10,1,57930864,3742,15.34,2.95,12,0.01,421.00,2188.00,9090,20230816,-28.93,6070,20230515,6.43,7450,-13.29,20240215,6280,2.87,20240419,9090,-28.93,20230816,6070,6.43,20230515,8.19,N,099430,500,289 억,,937238,N,N,0,N,00,N
20240424,160741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6500,80,2,1.25,537557420,83023,74.71,6440,6500,6440,8340,4500,6420,6474.75,1.62,0,-826,6540,6480,6440,6380,6340,6510,6410,290,1920,500,5000,10,1,57930864,3766,15.44,2.97,12,0.14,421.00,2188.00,9090,20230816,-28.49,6070,20230515,7.08,7450,-12.75,20240215,6280,3.50,20240419,9090,-28.49,20230816,6070,7.08,20230515,8.19,N,099430,500,289 억,,938146,N,N,484,N,00,N
20240424,150752,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6480,60,2,0.93,408471780,63134,56.82,6440,6500,6440,8340,4500,6420,6469.92,1.62,0,-566,6540,6480,6440,6380,6340,6510,6410,290,1920,500,5000,10,1,57930864,3754,15.39,2.96,12,0.11,421.00,2188.00,9090,20230816,-28.71,6070,20230515,6.75,7450,-13.02,20240215,6280,3.18,20240419,9090,-28.71,20230816,6070,6.75,20230515,8.19,N,099430,500,289 억,,938146,N,N,484,N,00,N
20240424,140751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6480,60,2,0.93,344955480,53319,47.98,6440,6500,6440,8340,4500,6420,6469.65,1.62,0,-712,6540,6480,6440,6380,6340,6510,6410,290,1920,500,5000,10,1,57930864,3754,15.39,2.96,12,0.09,421.00,2188.00,9090,20230816,-28.71,6070,20230515,6.75,7450,-13.02,20240215,6280,3.18,20240419,9090,-28.71,20230816,6070,6.75,20230515,8.19,N,099430,500,289 억,,938146,N,N,484,N,00,N
20240424,130756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6480,60,2,0.93,307989950,47610,42.85,6440,6500,6440,8340,4500,6420,6469.02,1.62,0,-728,6540,6480,6440,6380,6340,6510,6410,290,1920,500,5000,10,1,57930864,3754,15.39,2.96,12,0.08,421.00,2188.00,9090,20230816,-28.71,6070,20230515,6.75,7450,-13.02,20240215,6280,3.18,20240419,9090,-28.71,20230816,6070,6.75,20230515,8.19,N,099430,500,289 억,,938146,N,N,484,N,00,N
20240424,120753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6480,60,2,0.93,245456730,37940,34.14,6440,6500,6440,8340,4500,6420,6469.60,1.62,0,-1082,6540,6480,6440,6380,6340,6510,6410,290,1920,500,5000,10,1,57930864,3754,15.39,2.96,12,0.07,421.00,2188.00,9090,20230816,-28.71,6070,20230515,6.75,7450,-13.02,20240215,6280,3.18,20240419,9090,-28.71,20230816,6070,6.75,20230515,8.19,N,099430,500,289 억,,938146,N,N,484,N,00,N
20240424,110751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6470,50,2,0.78,200761510,31034,27.93,6440,6500,6440,8340,4500,6420,6469.08,1.62,0,-1299,6540,6480,6440,6380,6340,6510,6410,290,1920,500,5000,10,1,57930864,3748,15.37,2.96,12,0.05,421.00,2188.00,9090,20230816,-28.82,6070,20230515,6.59,7450,-13.15,20240215,6280,3.03,20240419,9090,-28.82,20230816,6070,6.59,20230515,8.19,N,099430,500,289 억,,938146,N,N,484,N,00,N
20240424,100750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6480,60,2,0.93,124498350,19258,17.33,6440,6500,6440,8340,4500,6420,6464.76,1.62,0,478,6540,6480,6440,6380,6340,6510,6410,290,1920,500,5000,10,1,57930864,3754,15.39,2.96,12,0.03,421.00,2188.00,9090,20230816,-28.71,6070,20230515,6.75,7450,-13.02,20240215,6280,3.18,20240419,9090,-28.71,20230816,6070,6.75,20230515,8.19,N,099430,500,289 억,,938146,N,N,484,N,00,N
20240424,090752,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6470,50,2,0.78,33614280,5218,4.70,6440,6500,6440,8340,4500,6420,6441.99,1.62,0,-198,6540,6480,6440,6380,6340,6510,6410,290,1920,500,5000,10,1,57930864,3748,15.37,2.96,12,0.01,421.00,2188.00,9090,20230816,-28.82,6070,20230515,6.59,7450,-13.15,20240215,6280,3.03,20240419,9090,-28.82,20230816,6070,6.59,20230515,8.19,N,099430,500,289 억,,938146,N,N,484,N,00,N
20240423,160728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,0,3,0.00,708558170,109846,152.73,6410,6500,6400,8340,4500,6420,6450.56,1.60,0,9368,6546,6482,6436,6372,6326,6515,6405,290,1920,500,5000,10,1,57930864,3719,15.25,2.93,12,0.19,421.00,2188.00,9090,20230816,-29.37,6070,20230515,5.77,7450,-13.83,20240215,6280,2.23,20240419,9090,-29.37,20230816,6070,5.77,20230515,8.23,N,099430,500,289 억,,928058,N,N,484,N,00,N
20240423,150749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6440,20,2,0.31,656449100,101735,141.45,6410,6500,6400,8340,4500,6420,6452.54,1.60,0,10665,6546,6482,6436,6372,6326,6515,6405,290,1920,500,5000,10,1,57930864,3731,15.30,2.94,12,0.18,421.00,2188.00,9090,20230816,-29.15,6070,20230515,6.10,7450,-13.56,20240215,6280,2.55,20240419,9090,-29.15,20230816,6070,6.10,20230515,8.23,N,099430,500,289 억,,928058,N,N,6003,N,00,N
20240423,140748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6450,30,2,0.47,591173060,91585,127.34,6410,6500,6400,8340,4500,6420,6454.91,1.60,0,13284,6546,6482,6436,6372,6326,6515,6405,290,1920,500,5000,10,1,57930864,3737,15.32,2.95,12,0.16,421.00,2188.00,9090,20230816,-29.04,6070,20230515,6.26,7450,-13.42,20240215,6280,2.71,20240419,9090,-29.04,20230816,6070,6.26,20230515,8.23,N,099430,500,289 억,,928058,N,N,6003,N,00,N
20240423,130746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6450,30,2,0.47,477519800,73885,102.73,6410,6500,6410,8340,4500,6420,6463.01,1.60,0,15724,6546,6482,6436,6372,6326,6515,6405,290,1920,500,5000,10,1,57930864,3737,15.32,2.95,12,0.13,421.00,2188.00,9090,20230816,-29.04,6070,20230515,6.26,7450,-13.42,20240215,6280,2.71,20240419,9090,-29.04,20230816,6070,6.26,20230515,8.23,N,099430,500,289 억,,928058,N,N,6003,N,00,N
20240423,120747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6490,70,2,1.09,380203740,58782,81.73,6410,6500,6410,8340,4500,6420,6468.03,1.60,0,16830,6546,6482,6436,6372,6326,6515,6405,290,1920,500,5000,10,1,57930864,3760,15.42,2.97,12,0.10,421.00,2188.00,9090,20230816,-28.60,6070,20230515,6.92,7450,-12.89,20240215,6280,3.34,20240419,9090,-28.60,20230816,6070,6.92,20230515,8.23,N,099430,500,289 억,,928058,N,N,6003,N,00,N
20240423,110748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6470,50,2,0.78,316994830,49018,68.15,6410,6500,6410,8340,4500,6420,6466.91,1.60,0,17917,6546,6482,6436,6372,6326,6515,6405,290,1920,500,5000,10,1,57930864,3748,15.37,2.96,12,0.08,421.00,2188.00,9090,20230816,-28.82,6070,20230515,6.59,7450,-13.15,20240215,6280,3.03,20240419,9090,-28.82,20230816,6070,6.59,20230515,8.23,N,099430,500,289 억,,928058,N,N,6003,N,00,N
20240423,100747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6470,50,2,0.78,144949660,22448,31.21,6410,6490,6410,8340,4500,6420,6457.13,1.60,0,9413,6546,6482,6436,6372,6326,6515,6405,290,1920,500,5000,10,1,57930864,3748,15.37,2.96,12,0.04,421.00,2188.00,9090,20230816,-28.82,6070,20230515,6.59,7450,-13.15,20240215,6280,3.03,20240419,9090,-28.82,20230816,6070,6.59,20230515,8.23,N,099430,500,289 억,,928058,N,N,6003,N,00,N
20240423,090747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6470,50,2,0.78,28607160,4444,6.18,6410,6480,6410,8340,4500,6420,6437.25,1.60,0,462,6546,6482,6436,6372,6326,6515,6405,290,1920,500,5000,10,1,57930864,3748,15.37,2.96,12,0.01,421.00,2188.00,9090,20230816,-28.82,6070,20230515,6.59,7450,-13.15,20240215,6280,3.03,20240419,9090,-28.82,20230816,6070,6.59,20230515,8.23,N,099430,500,289 억,,928058,N,N,6003,N,00,N
20240422,160745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,20,2,0.31,453184420,70298,46.15,6390,6500,6390,8320,4480,6400,6446.69,1.60,0,-1769,6640,6520,6400,6280,6160,6460,6220,290,1920,500,4990,10,1,57930864,3719,15.25,2.93,12,0.12,421.00,2188.00,9090,20230816,-29.37,6070,20230515,5.77,7450,-13.83,20240215,6280,2.23,20240419,9090,-29.37,20230816,6070,5.77,20230515,8.24,N,099430,500,289 억,,929690,N,N,6003,N,00,N
20240422,150744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6450,50,2,0.78,396974090,61566,40.42,6390,6500,6390,8320,4480,6400,6448.03,1.60,0,-2130,6640,6520,6400,6280,6160,6460,6220,290,1920,500,4990,10,1,57930864,3737,15.32,2.95,12,0.11,421.00,2188.00,9090,20230816,-29.04,6070,20230515,6.26,7450,-13.42,20240215,6280,2.71,20240419,9090,-29.04,20230816,6070,6.26,20230515,8.24,N,099430,500,289 억,,929690,N,N,112,N,00,N
20240422,140744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6440,40,2,0.62,330589090,51270,33.66,6390,6500,6390,8320,4480,6400,6448.11,1.60,0,-931,6640,6520,6400,6280,6160,6460,6220,290,1920,500,4990,10,1,57930864,3731,15.30,2.94,12,0.09,421.00,2188.00,9090,20230816,-29.15,6070,20230515,6.10,7450,-13.56,20240215,6280,2.55,20240419,9090,-29.15,20230816,6070,6.10,20230515,8.24,N,099430,500,289 억,,929690,N,N,112,N,00,N
20240422,130742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,60,2,0.94,303159850,47011,30.86,6390,6500,6390,8320,4480,6400,6448.82,1.60,0,-1080,6640,6520,6400,6280,6160,6460,6220,290,1920,500,4990,10,1,57930864,3742,15.34,2.95,12,0.08,421.00,2188.00,9090,20230816,-28.93,6070,20230515,6.43,7450,-13.29,20240215,6280,2.87,20240419,9090,-28.93,20230816,6070,6.43,20230515,8.24,N,099430,500,289 억,,929690,N,N,112,N,00,N
20240422,120742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,60,2,0.94,261411780,40518,26.60,6390,6500,6390,8320,4480,6400,6451.89,1.60,0,-1018,6640,6520,6400,6280,6160,6460,6220,290,1920,500,4990,10,1,57930864,3742,15.34,2.95,12,0.07,421.00,2188.00,9090,20230816,-28.93,6070,20230515,6.43,7450,-13.29,20240215,6280,2.87,20240419,9090,-28.93,20230816,6070,6.43,20230515,8.24,N,099430,500,289 억,,929690,N,N,112,N,00,N
20240422,110742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6470,70,2,1.09,222964230,34554,22.69,6390,6500,6390,8320,4480,6400,6452.80,1.60,0,812,6640,6520,6400,6280,6160,6460,6220,290,1920,500,4990,10,1,57930864,3748,15.37,2.96,12,0.06,421.00,2188.00,9090,20230816,-28.82,6070,20230515,6.59,7450,-13.15,20240215,6280,3.03,20240419,9090,-28.82,20230816,6070,6.59,20230515,8.24,N,099430,500,289 억,,929690,N,N,112,N,00,N
20240422,100743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6480,80,2,1.25,191217620,29635,19.46,6390,6500,6390,8320,4480,6400,6452.62,1.60,0,3060,6640,6520,6400,6280,6160,6460,6220,290,1920,500,4990,10,1,57930864,3754,15.39,2.96,12,0.05,421.00,2188.00,9090,20230816,-28.71,6070,20230515,6.75,7450,-13.02,20240215,6280,3.18,20240419,9090,-28.71,20230816,6070,6.75,20230515,8.24,N,099430,500,289 억,,929690,N,N,112,N,00,N
20240422,090743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,20,2,0.31,46950840,7314,4.80,6390,6460,6390,8320,4480,6400,6419.61,1.60,0,2489,6640,6520,6400,6280,6160,6460,6220,290,1920,500,4990,10,1,57930864,3719,15.25,2.93,12,0.01,421.00,2188.00,9090,20230816,-29.37,6070,20230515,5.77,7450,-13.83,20240215,6280,2.23,20240419,9090,-29.37,20230816,6070,5.77,20230515,8.24,N,099430,500,289 억,,929690,N,N,112,N,00,N
20240419,160710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6400,-100,5,-1.54,965124480,150795,165.43,6480,6520,6280,8450,4550,6500,6400.08,1.58,0,16324,6606,6552,6466,6412,6326,6580,6440,290,1950,500,5070,10,1,57930864,3708,15.20,2.93,12,0.26,421.00,2188.00,9090,20230816,-29.59,6070,20230515,5.44,7450,-14.09,20240215,6280,1.91,20240419,9090,-29.59,20230816,6070,5.44,20230515,8.24,N,099430,500,289 억,,914536,N,N,112,N,00,N
20240419,150716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,-80,5,-1.23,933320510,145832,159.98,6480,6520,6280,8450,4550,6500,6399.80,1.58,0,16154,6606,6552,6466,6412,6326,6580,6440,290,1950,500,5070,10,1,57930864,3719,15.25,2.93,12,0.25,421.00,2188.00,9090,20230816,-29.37,6070,20230515,5.77,7450,-13.83,20240215,6280,2.23,20240419,9090,-29.37,20230816,6070,5.77,20230515,8.24,N,099430,500,289 억,,914536,N,N,152,N,00,N
20240419,140710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,-80,5,-1.23,857275270,134011,147.01,6480,6520,6280,8450,4550,6500,6396.86,1.58,0,17479,6606,6552,6466,6412,6326,6580,6440,290,1950,500,5070,10,1,57930864,3719,15.25,2.93,12,0.23,421.00,2188.00,9090,20230816,-29.37,6070,20230515,5.77,7450,-13.83,20240215,6280,2.23,20240419,9090,-29.37,20230816,6070,5.77,20230515,8.24,N,099430,500,289 억,,914536,N,N,152,N,00,N
20240419,130710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6410,-90,5,-1.38,827282200,129332,141.88,6480,6520,6280,8450,4550,6500,6396.38,1.58,0,18069,6606,6552,6466,6412,6326,6580,6440,290,1950,500,5070,10,1,57930864,3713,15.23,2.93,12,0.22,421.00,2188.00,9090,20230816,-29.48,6070,20230515,5.60,7450,-13.96,20240215,6280,2.07,20240419,9090,-29.48,20230816,6070,5.60,20230515,8.24,N,099430,500,289 억,,914536,N,N,152,N,00,N
20240419,120707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6350,-150,5,-2.31,765503350,119648,131.26,6480,6520,6280,8450,4550,6500,6397.75,1.58,0,18910,6606,6552,6466,6412,6326,6580,6440,290,1950,500,5070,10,1,57930864,3679,15.08,2.90,12,0.21,421.00,2188.00,9090,20230816,-30.14,6070,20230515,4.61,7450,-14.77,20240215,6280,1.11,20240419,9090,-30.14,20230816,6070,4.61,20230515,8.24,N,099430,500,289 억,,914536,N,N,152,N,00,N
20240419,110715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6390,-110,5,-1.69,477606800,74076,81.26,6480,6520,6350,8450,4550,6500,6447.35,1.58,0,113,6606,6552,6466,6412,6326,6580,6440,290,1950,500,5070,10,1,57930864,3702,15.18,2.92,12,0.13,421.00,2188.00,9090,20230816,-29.70,6070,20230515,5.27,7450,-14.23,20240215,6290,1.59,20240416,9090,-29.70,20230816,6070,5.27,20230515,8.24,N,099430,500,289 억,,914536,N,N,152,N,00,N
20240419,100712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6510,10,2,0.15,193137630,29875,32.77,6480,6520,6420,8450,4550,6500,6464.56,1.58,0,10201,6606,6552,6466,6412,6326,6580,6440,290,1950,500,5070,10,1,57930864,3771,15.46,2.98,12,0.05,421.00,2188.00,9090,20230816,-28.38,6070,20230515,7.25,7450,-12.62,20240215,6290,3.50,20240416,9090,-28.38,20230816,6070,7.25,20230515,8.24,N,099430,500,289 억,,914536,N,N,152,N,00,N
20240419,090707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6490,-10,5,-0.15,33123830,5121,5.62,6480,6500,6420,8450,4550,6500,6466.59,1.58,0,-878,6606,6552,6466,6412,6326,6580,6440,290,1950,500,5070,10,1,57930864,3760,15.42,2.97,12,0.01,421.00,2188.00,9090,20230816,-28.60,6070,20230515,6.92,7450,-12.89,20240215,6290,3.18,20240416,9090,-28.60,20230816,6070,6.92,20230515,8.24,N,099430,500,289 억,,914536,N,N,152,N,00,N
20240418,160707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6500,90,2,1.40,588268850,90706,44.31,6400,6520,6380,8330,4490,6410,6485.54,1.56,0,11133,6603,6506,6433,6336,6263,6555,6385,290,1920,500,4990,10,1,57930864,3766,15.44,2.97,12,0.16,421.00,2188.00,9090,20230816,-28.49,6070,20230515,7.08,7450,-12.75,20240215,6290,3.34,20240416,9090,-28.49,20230816,6070,7.08,20230515,8.32,N,099430,500,289 억,,903233,N,N,152,N,00,N
20240418,150706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6500,90,2,1.40,574308900,88558,43.27,6400,6520,6380,8330,4490,6410,6485.22,1.56,0,11565,6603,6506,6433,6336,6263,6555,6385,290,1920,500,4990,10,1,57930864,3766,15.44,2.97,12,0.15,421.00,2188.00,9090,20230816,-28.49,6070,20230515,7.08,7450,-12.75,20240215,6290,3.34,20240416,9090,-28.49,20230816,6070,7.08,20230515,8.32,N,099430,500,289 억,,903233,N,N,27,N,00,N
20240418,140712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6510,100,2,1.56,550306320,84863,41.46,6400,6520,6380,8330,4490,6410,6484.75,1.56,0,11638,6603,6506,6433,6336,6263,6555,6385,290,1920,500,4990,10,1,57930864,3771,15.46,2.98,12,0.15,421.00,2188.00,9090,20230816,-28.38,6070,20230515,7.25,7450,-12.62,20240215,6290,3.50,20240416,9090,-28.38,20230816,6070,7.25,20230515,8.32,N,099430,500,289 억,,903233,N,N,27,N,00,N
20240418,130706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6510,100,2,1.56,479172150,73913,36.11,6400,6520,6380,8330,4490,6410,6483.04,1.56,0,11466,6603,6506,6433,6336,6263,6555,6385,290,1920,500,4990,10,1,57930864,3771,15.46,2.98,12,0.13,421.00,2188.00,9090,20230816,-28.38,6070,20230515,7.25,7450,-12.62,20240215,6290,3.50,20240416,9090,-28.38,20230816,6070,7.25,20230515,8.32,N,099430,500,289 억,,903233,N,N,27,N,00,N
20240418,120705,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6490,80,2,1.25,411562170,63513,31.03,6400,6520,6380,8330,4490,6410,6480.10,1.56,0,10706,6603,6506,6433,6336,6263,6555,6385,290,1920,500,4990,10,1,57930864,3760,15.42,2.97,12,0.11,421.00,2188.00,9090,20230816,-28.60,6070,20230515,6.92,7450,-12.89,20240215,6290,3.18,20240416,9090,-28.60,20230816,6070,6.92,20230515,8.32,N,099430,500,289 억,,903233,N,N,27,N,00,N
20240418,110707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6520,110,2,1.72,332136600,51289,25.06,6400,6520,6380,8330,4490,6410,6475.94,1.56,0,10590,6603,6506,6433,6336,6263,6555,6385,290,1920,500,4990,10,1,57930864,3777,15.49,2.98,12,0.09,421.00,2188.00,9090,20230816,-28.27,6070,20230515,7.41,7450,-12.48,20240215,6290,3.66,20240416,9090,-28.27,20230816,6070,7.41,20230515,8.32,N,099430,500,289 억,,903233,N,N,27,N,00,N
20240418,100707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6500,90,2,1.40,226039710,34964,17.08,6400,6510,6380,8330,4490,6410,6465.11,1.56,0,3761,6603,6506,6433,6336,6263,6555,6385,290,1920,500,4990,10,1,57930864,3766,15.44,2.97,12,0.06,421.00,2188.00,9090,20230816,-28.49,6070,20230515,7.08,7450,-12.75,20240215,6290,3.34,20240416,9090,-28.49,20230816,6070,7.08,20230515,8.32,N,099430,500,289 억,,903233,N,N,27,N,00,N
20240418,090706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6470,60,2,0.94,148349690,22988,11.23,6400,6510,6380,8330,4490,6410,6453.58,1.56,0,315,6603,6506,6433,6336,6263,6555,6385,290,1920,500,4990,10,1,57930864,3748,15.37,2.96,12,0.04,421.00,2188.00,9090,20230816,-28.82,6070,20230515,6.59,7450,-13.15,20240215,6290,2.86,20240416,9090,-28.82,20230816,6070,6.59,20230515,8.32,N,099430,500,289 억,,903233,N,N,27,N,00,N
20240417,160701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6410,-10,5,-0.16,1207150470,188131,70.50,6360,6530,6360,8340,4500,6420,6416.59,1.55,0,8227,6666,6542,6416,6292,6166,6480,6230,290,1920,500,5000,10,1,57930864,3713,15.23,2.93,12,0.32,421.00,2188.00,9090,20230816,-29.48,6070,20230515,5.60,7450,-13.96,20240215,6290,1.91,20240416,9090,-29.48,20230816,6070,5.60,20230515,8.28,N,099430,500,289 억,,895215,N,N,27,N,00,N
20240417,150713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6400,-20,5,-0.31,819803280,127617,47.82,6360,6530,6360,8340,4500,6420,6423.93,1.55,0,11044,6666,6542,6416,6292,6166,6480,6230,290,1920,500,5000,10,1,57930864,3708,15.20,2.93,12,0.22,421.00,2188.00,9090,20230816,-29.59,6070,20230515,5.44,7450,-14.09,20240215,6290,1.75,20240416,9090,-29.59,20230816,6070,5.44,20230515,8.28,N,099430,500,289 억,,895215,N,N,150,N,00,N
20240417,140706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6450,30,2,0.47,674067370,104866,39.30,6360,6530,6360,8340,4500,6420,6427.89,1.55,0,10354,6666,6542,6416,6292,6166,6480,6230,290,1920,500,5000,10,1,57930864,3737,15.32,2.95,12,0.18,421.00,2188.00,9090,20230816,-29.04,6070,20230515,6.26,7450,-13.42,20240215,6290,2.54,20240416,9090,-29.04,20230816,6070,6.26,20230515,8.28,N,099430,500,289 억,,895215,N,N,150,N,00,N
20240417,130709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6410,-10,5,-0.16,599520520,93285,34.96,6360,6530,6360,8340,4500,6420,6426.76,1.55,0,10871,6666,6542,6416,6292,6166,6480,6230,290,1920,500,5000,10,1,57930864,3713,15.23,2.93,12,0.16,421.00,2188.00,9090,20230816,-29.48,6070,20230515,5.60,7450,-13.96,20240215,6290,1.91,20240416,9090,-29.48,20230816,6070,5.60,20230515,8.28,N,099430,500,289 억,,895215,N,N,150,N,00,N
20240417,120710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6450,30,2,0.47,555868550,86474,32.40,6360,6530,6360,8340,4500,6420,6428.16,1.55,0,10101,6666,6542,6416,6292,6166,6480,6230,290,1920,500,5000,10,1,57930864,3737,15.32,2.95,12,0.15,421.00,2188.00,9090,20230816,-29.04,6070,20230515,6.26,7450,-13.42,20240215,6290,2.54,20240416,9090,-29.04,20230816,6070,6.26,20230515,8.28,N,099430,500,289 억,,895215,N,N,150,N,00,N
20240417,110711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6410,-10,5,-0.16,482641820,75062,28.13,6360,6530,6360,8340,4500,6420,6429.91,1.55,0,10431,6666,6542,6416,6292,6166,6480,6230,290,1920,500,5000,10,1,57930864,3713,15.23,2.93,12,0.13,421.00,2188.00,9090,20230816,-29.48,6070,20230515,5.60,7450,-13.96,20240215,6290,1.91,20240416,9090,-29.48,20230816,6070,5.60,20230515,8.28,N,099430,500,289 억,,895215,N,N,150,N,00,N
20240417,100705,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,40,2,0.62,260588000,40420,15.15,6360,6530,6360,8340,4500,6420,6447.01,1.55,0,7854,6666,6542,6416,6292,6166,6480,6230,290,1920,500,5000,10,1,57930864,3742,15.34,2.95,12,0.07,421.00,2188.00,9090,20230816,-28.93,6070,20230515,6.43,7450,-13.29,20240215,6290,2.70,20240416,9090,-28.93,20230816,6070,6.43,20230515,8.28,N,099430,500,289 억,,895215,N,N,150,N,00,N
20240417,090703,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6400,-20,5,-0.31,65759250,10314,3.86,6360,6530,6360,8340,4500,6420,6375.73,1.55,0,3613,6666,6542,6416,6292,6166,6480,6230,290,1920,500,5000,10,1,57930864,3708,15.20,2.93,12,0.02,421.00,2188.00,9090,20230816,-29.59,6070,20230515,5.44,7450,-14.09,20240215,6290,1.75,20240416,9090,-29.59,20230816,6070,5.44,20230515,8.28,N,099430,500,289 억,,895215,N,N,150,N,00,N
20240416,160707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,-180,5,-2.73,1698392130,266244,192.82,6470,6540,6290,8580,4620,6600,6379.02,1.55,0,300,6760,6680,6590,6510,6420,6720,6550,290,1980,500,5140,10,1,57930864,3719,15.25,2.93,12,0.46,421.00,2188.00,9090,20230816,-29.37,6070,20230515,5.77,7450,-13.83,20240215,6290,2.07,20240416,9090,-29.37,20230816,6070,5.77,20230515,8.30,N,099430,500,289 억,,895475,N,N,150,N,00,N
20240416,150706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6350,-250,5,-3.79,1574039500,246796,178.73,6470,6540,6290,8580,4620,6600,6377.90,1.55,0,4264,6760,6680,6590,6510,6420,6720,6550,290,1980,500,5140,10,1,57930864,3679,15.08,2.90,12,0.43,421.00,2188.00,9090,20230816,-30.14,6070,20230515,4.61,7450,-14.77,20240215,6290,0.95,20240416,9090,-30.14,20230816,6070,4.61,20230515,8.30,N,099430,500,289 억,,895475,N,N,611,N,00,N
20240416,140705,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6330,-270,5,-4.09,1285520980,201413,145.87,6470,6540,6290,8580,4620,6600,6382.51,1.55,0,4050,6760,6680,6590,6510,6420,6720,6550,290,1980,500,5140,10,1,57930864,3667,15.04,2.89,12,0.35,421.00,2188.00,9090,20230816,-30.36,6070,20230515,4.28,7450,-15.03,20240215,6290,0.64,20240416,9090,-30.36,20230816,6070,4.28,20230515,8.30,N,099430,500,289 억,,895475,N,N,611,N,00,N
20240416,130705,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6350,-250,5,-3.79,1007349810,157321,113.93,6470,6540,6310,8580,4620,6600,6403.15,1.55,0,-2719,6760,6680,6590,6510,6420,6720,6550,290,1980,500,5140,10,1,57930864,3679,15.08,2.90,12,0.27,421.00,2188.00,9090,20230816,-30.14,6070,20230515,4.61,7450,-14.77,20240215,6310,0.63,20240416,9090,-30.14,20230816,6070,4.61,20230515,8.30,N,099430,500,289 억,,895475,N,N,611,N,00,N
20240416,120707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6360,-240,5,-3.64,943842360,147319,106.69,6470,6540,6310,8580,4620,6600,6406.79,1.55,0,-798,6760,6680,6590,6510,6420,6720,6550,290,1980,500,5140,10,1,57930864,3684,15.11,2.91,12,0.25,421.00,2188.00,9090,20230816,-30.03,6070,20230515,4.78,7450,-14.63,20240215,6310,0.79,20240416,9090,-30.03,20230816,6070,4.78,20230515,8.30,N,099430,500,289 억,,895475,N,N,611,N,00,N
20240416,110704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6370,-230,5,-3.48,696784920,108302,78.43,6470,6540,6330,8580,4620,6600,6433.72,1.55,0,-6907,6760,6680,6590,6510,6420,6720,6550,290,1980,500,5140,10,1,57930864,3690,15.13,2.91,12,0.19,421.00,2188.00,9090,20230816,-29.92,6070,20230515,4.94,7450,-14.50,20240215,6330,0.63,20240416,9090,-29.92,20230816,6070,4.94,20230515,8.30,N,099430,500,289 억,,895475,N,N,611,N,00,N
20240416,100657,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6480,-120,5,-1.82,244932780,37747,27.34,6470,6540,6450,8580,4620,6600,6488.80,1.55,0,3125,6760,6680,6590,6510,6420,6720,6550,290,1980,500,5140,10,1,57930864,3754,15.39,2.96,12,0.07,421.00,2188.00,9090,20230816,-28.71,6070,20230515,6.75,7450,-13.02,20240215,6450,0.47,20240416,9090,-28.71,20230816,6070,6.75,20230515,8.30,N,099430,500,289 억,,895475,N,N,611,N,00,N
20240416,090657,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6540,-60,5,-0.91,35176370,5407,3.92,6470,6540,6470,8580,4620,6600,6505.69,1.55,0,1812,6760,6680,6590,6510,6420,6720,6550,290,1980,500,5140,10,1,57930864,3789,15.53,2.99,12,0.01,421.00,2188.00,9090,20230816,-28.05,6070,20230515,7.74,7450,-12.21,20240215,6470,1.08,20240416,9090,-28.05,20230816,6070,7.74,20230515,8.30,N,099430,500,289 억,,895475,N,N,611,N,00,N
20240415,160655,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6600,-100,5,-1.49,895071100,136777,111.87,6570,6670,6500,8710,4690,6700,6543.09,1.55,0,-5080,6793,6746,6653,6606,6513,6770,6630,290,2010,500,5220,10,1,57930864,3823,15.68,3.02,12,0.24,421.00,2188.00,9090,20230816,-27.39,6070,20230515,8.73,7450,-11.41,20240215,6500,1.54,20240415,9090,-27.39,20230816,6070,8.73,20230515,8.25,N,099430,500,289 억,,900522,N,N,611,N,00,N
20240415,150700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6580,-120,5,-1.79,841008020,128577,105.16,6570,6670,6500,8710,4690,6700,6539.93,1.55,0,-4711,6793,6746,6653,6606,6513,6770,6630,290,2010,500,5220,10,1,57930864,3812,15.63,3.01,12,0.22,421.00,2188.00,9090,20230816,-27.61,6070,20230515,8.40,7450,-11.68,20240215,6500,1.23,20240415,9090,-27.61,20230816,6070,8.40,20230515,8.25,N,099430,500,289 억,,900522,N,N,162,N,00,N
20240415,140653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6550,-150,5,-2.24,650435390,99527,81.40,6570,6670,6500,8710,4690,6700,6533.97,1.55,0,-6799,6793,6746,6653,6606,6513,6770,6630,290,2010,500,5220,10,1,57930864,3794,15.56,2.99,12,0.17,421.00,2188.00,9090,20230816,-27.94,6070,20230515,7.91,7450,-12.08,20240215,6500,0.77,20240415,9090,-27.94,20230816,6070,7.91,20230515,8.25,N,099430,500,289 억,,900522,N,N,162,N,00,N
20240415,130648,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6550,-150,5,-2.24,587559740,89920,73.54,6570,6670,6500,8710,4690,6700,6532.81,1.55,0,-6899,6793,6746,6653,6606,6513,6770,6630,290,2010,500,5220,10,1,57930864,3794,15.56,2.99,12,0.16,421.00,2188.00,9090,20230816,-27.94,6070,20230515,7.91,7450,-12.08,20240215,6500,0.77,20240415,9090,-27.94,20230816,6070,7.91,20230515,8.25,N,099430,500,289 억,,900522,N,N,162,N,00,N
20240415,120657,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6540,-160,5,-2.39,548976390,84026,68.72,6570,6670,6500,8710,4690,6700,6531.86,1.55,0,-7145,6793,6746,6653,6606,6513,6770,6630,290,2010,500,5220,10,1,57930864,3789,15.53,2.99,12,0.15,421.00,2188.00,9090,20230816,-28.05,6070,20230515,7.74,7450,-12.21,20240215,6500,0.62,20240415,9090,-28.05,20230816,6070,7.74,20230515,8.25,N,099430,500,289 억,,900522,N,N,162,N,00,N
20240415,110658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6510,-190,5,-2.84,485572670,74312,60.78,6570,6670,6500,8710,4690,6700,6532.50,1.55,0,-11624,6793,6746,6653,6606,6513,6770,6630,290,2010,500,5220,10,1,57930864,3771,15.46,2.98,12,0.13,421.00,2188.00,9090,20230816,-28.38,6070,20230515,7.25,7450,-12.62,20240215,6500,0.15,20240415,9090,-28.38,20230816,6070,7.25,20230515,8.25,N,099430,500,289 억,,900522,N,N,162,N,00,N
20240415,100653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6540,-160,5,-2.39,321801300,49190,40.23,6570,6670,6500,8710,4690,6700,6539.48,1.55,0,-13367,6793,6746,6653,6606,6513,6770,6630,290,2010,500,5220,10,1,57930864,3789,15.53,2.99,12,0.08,421.00,2188.00,9090,20230816,-28.05,6070,20230515,7.74,7450,-12.21,20240215,6500,0.62,20240415,9090,-28.05,20230816,6070,7.74,20230515,8.25,N,099430,500,289 억,,900522,N,N,162,N,00,N
20240415,090658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6560,-140,5,-2.09,82590770,12563,10.28,6570,6670,6550,8710,4690,6700,6565.86,1.55,0,-4983,6793,6746,6653,6606,6513,6770,6630,290,2010,500,5220,10,1,57930864,3800,15.58,3.00,12,0.02,421.00,2188.00,9090,20230816,-27.83,6070,20230515,8.07,7450,-11.95,20240215,6510,0.77,20240411,9090,-27.83,20230816,6070,8.07,20230515,8.25,N,099430,500,289 억,,900522,N,N,162,N,00,N
20240412,160653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6700,0,3,0.00,789765830,118928,84.06,6690,6700,6560,8710,4690,6700,6640.36,1.54,0,6984,6826,6762,6636,6572,6446,6795,6605,290,2010,500,5220,10,1,57930864,3881,15.91,3.06,12,0.21,421.00,2188.00,9090,20230816,-26.29,6070,20230515,10.38,7450,-10.07,20240215,6510,2.92,20240411,9090,-26.29,20230816,6070,10.38,20230515,8.23,N,099430,500,289 억,,893516,N,N,162,N,00,N
20240412,150656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6630,-70,5,-1.04,685023750,103224,72.96,6690,6690,6560,8710,4690,6700,6636.04,1.54,0,7745,6826,6762,6636,6572,6446,6795,6605,290,2010,500,5220,10,1,57930864,3841,15.75,3.03,12,0.18,421.00,2188.00,9090,20230816,-27.06,6070,20230515,9.23,7450,-11.01,20240215,6510,1.84,20240411,9090,-27.06,20230816,6070,9.23,20230515,8.23,N,099430,500,289 억,,893516,N,N,9,N,00,N
20240412,140653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6630,-70,5,-1.04,477942640,71971,50.87,6690,6690,6560,8710,4690,6700,6640.44,1.54,0,7459,6826,6762,6636,6572,6446,6795,6605,290,2010,500,5220,10,1,57930864,3841,15.75,3.03,12,0.12,421.00,2188.00,9090,20230816,-27.06,6070,20230515,9.23,7450,-11.01,20240215,6510,1.84,20240411,9090,-27.06,20230816,6070,9.23,20230515,8.23,N,099430,500,289 억,,893516,N,N,9,N,00,N
20240412,130646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6670,-30,5,-0.45,375797760,56572,39.99,6690,6690,6560,8710,4690,6700,6642.43,1.54,0,7521,6826,6762,6636,6572,6446,6795,6605,290,2010,500,5220,10,1,57930864,3864,15.84,3.05,12,0.10,421.00,2188.00,9090,20230816,-26.62,6070,20230515,9.88,7450,-10.47,20240215,6510,2.46,20240411,9090,-26.62,20230816,6070,9.88,20230515,8.23,N,099430,500,289 억,,893516,N,N,9,N,00,N
20240412,120652,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6640,-60,5,-0.90,282562240,42493,30.04,6690,6690,6560,8710,4690,6700,6649.15,1.54,0,7846,6826,6762,6636,6572,6446,6795,6605,290,2010,500,5220,10,1,57930864,3847,15.77,3.03,12,0.07,421.00,2188.00,9090,20230816,-26.95,6070,20230515,9.39,7450,-10.87,20240215,6510,2.00,20240411,9090,-26.95,20230816,6070,9.39,20230515,8.23,N,099430,500,289 억,,893516,N,N,9,N,00,N
20240412,110649,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6680,-20,5,-0.30,222465270,33432,23.63,6690,6690,6560,8710,4690,6700,6653.72,1.54,0,8331,6826,6762,6636,6572,6446,6795,6605,290,2010,500,5220,10,1,57930864,3870,15.87,3.05,12,0.06,421.00,2188.00,9090,20230816,-26.51,6070,20230515,10.05,7450,-10.34,20240215,6510,2.61,20240411,9090,-26.51,20230816,6070,10.05,20230515,8.23,N,099430,500,289 억,,893516,N,N,9,N,00,N
20240412,100650,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6680,-20,5,-0.30,131773650,19829,14.02,6690,6690,6560,8710,4690,6700,6644.41,1.54,0,4031,6826,6762,6636,6572,6446,6795,6605,290,2010,500,5220,10,1,57930864,3870,15.87,3.05,12,0.03,421.00,2188.00,9090,20230816,-26.51,6070,20230515,10.05,7450,-10.34,20240215,6510,2.61,20240411,9090,-26.51,20230816,6070,10.05,20230515,8.23,N,099430,500,289 억,,893516,N,N,9,N,00,N
20240412,090650,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6640,-60,5,-0.90,46255240,6956,4.92,6690,6690,6560,8710,4690,6700,6646.70,1.54,0,-623,6826,6762,6636,6572,6446,6795,6605,290,2010,500,5220,10,1,57930864,3847,15.77,3.03,12,0.01,421.00,2188.00,9090,20230816,-26.95,6070,20230515,9.39,7450,-10.87,20240215,6510,2.00,20240411,9090,-26.95,20230816,6070,9.39,20230515,8.23,N,099430,500,289 억,,893516,N,N,9,N,00,N
20240411,160645,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6700,80,2,1.21,930367160,140956,48.05,6620,6700,6510,8600,4640,6620,6600.40,1.55,0,-5747,6866,6742,6666,6542,6466,6705,6505,290,1980,500,5160,10,1,57930864,3881,15.91,3.06,12,0.24,421.00,2188.00,9090,20230816,-26.29,6070,20230515,10.38,7450,-10.07,20240215,6510,2.92,20240411,9090,-26.29,20230816,6070,10.38,20230515,8.30,N,099430,500,289 억,,899822,N,N,9,N,00,N
20240411,150652,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6640,20,2,0.30,791960740,120271,41.00,6620,6690,6510,8600,4640,6620,6584.80,1.55,0,-4380,6866,6742,6666,6542,6466,6705,6505,290,1980,500,5160,10,1,57930864,3847,15.77,3.03,12,0.21,421.00,2188.00,9090,20230816,-26.95,6070,20230515,9.39,7450,-10.87,20240215,6510,2.00,20240411,9090,-26.95,20230816,6070,9.39,20230515,8.30,N,099430,500,289 억,,899822,N,N,683,N,00,N
20240411,140648,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6650,30,2,0.45,725505140,110264,37.59,6620,6690,6510,8600,4640,6620,6579.71,1.55,0,-4871,6866,6742,6666,6542,6466,6705,6505,290,1980,500,5160,10,1,57930864,3852,15.80,3.04,12,0.19,421.00,2188.00,9090,20230816,-26.84,6070,20230515,9.56,7450,-10.74,20240215,6510,2.15,20240411,9090,-26.84,20230816,6070,9.56,20230515,8.30,N,099430,500,289 억,,899822,N,N,683,N,00,N
20240411,130641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6600,-20,5,-0.30,640547230,97489,33.24,6620,6630,6510,8600,4640,6620,6570.46,1.55,0,-9647,6866,6742,6666,6542,6466,6705,6505,290,1980,500,5160,10,1,57930864,3823,15.68,3.02,12,0.17,421.00,2188.00,9090,20230816,-27.39,6070,20230515,8.73,7450,-11.41,20240215,6510,1.38,20240411,9090,-27.39,20230816,6070,8.73,20230515,8.30,N,099430,500,289 억,,899822,N,N,683,N,00,N
20240411,120650,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6600,-20,5,-0.30,557000750,84760,28.90,6620,6630,6510,8600,4640,6620,6571.50,1.55,0,-10482,6866,6742,6666,6542,6466,6705,6505,290,1980,500,5160,10,1,57930864,3823,15.68,3.02,12,0.15,421.00,2188.00,9090,20230816,-27.39,6070,20230515,8.73,7450,-11.41,20240215,6510,1.38,20240411,9090,-27.39,20230816,6070,8.73,20230515,8.30,N,099430,500,289 억,,899822,N,N,683,N,00,N
20240411,110644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6630,10,2,0.15,538468520,81957,27.94,6620,6630,6510,8600,4640,6620,6570.13,1.55,0,-10497,6866,6742,6666,6542,6466,6705,6505,290,1980,500,5160,10,1,57930864,3841,15.75,3.03,12,0.14,421.00,2188.00,9090,20230816,-27.06,6070,20230515,9.23,7450,-11.01,20240215,6510,1.84,20240411,9090,-27.06,20230816,6070,9.23,20230515,8.30,N,099430,500,289 억,,899822,N,N,683,N,00,N
20240411,100651,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6540,-80,5,-1.21,465050280,70848,24.15,6620,6620,6510,8600,4640,6620,6564.06,1.55,0,-6544,6866,6742,6666,6542,6466,6705,6505,290,1980,500,5160,10,1,57930864,3789,15.53,2.99,12,0.12,421.00,2188.00,9090,20230816,-28.05,6070,20230515,7.74,7450,-12.21,20240215,6510,0.46,20240411,9090,-28.05,20230816,6070,7.74,20230515,8.30,N,099430,500,289 억,,899822,N,N,683,N,00,N
20240411,090646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6580,-40,5,-0.60,46427680,7042,2.40,6620,6620,6570,8600,4640,6620,6592.97,1.55,0,-1870,6866,6742,6666,6542,6466,6705,6505,290,1980,500,5160,10,1,57930864,3812,15.63,3.01,12,0.01,421.00,2188.00,9090,20230816,-27.61,6070,20230515,8.40,7450,-11.68,20240215,6560,0.30,20240319,9090,-27.61,20230816,6070,8.40,20230515,8.30,N,099430,500,289 억,,899822,N,N,683,N,00,N
20240409,160636,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6620,-160,5,-2.36,1924627110,290185,144.97,6700,6790,6590,8810,4750,6780,6632.41,1.53,0,3552,7013,6896,6793,6676,6573,6845,6625,290,2030,500,5280,10,1,57930864,3835,15.72,3.03,12,0.50,421.00,2188.00,9090,20230816,-27.17,6070,20230515,9.06,7450,-11.14,20240215,6560,0.91,20240319,9090,-27.17,20230816,6070,9.06,20230515,8.30,N,099430,500,289 억,,889075,N,N,683,N,00,N
20240409,150641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6640,-140,5,-2.06,1640195560,247257,123.52,6700,6790,6590,8810,4750,6780,6633.57,1.53,0,4278,7013,6896,6793,6676,6573,6845,6625,290,2030,500,5280,10,1,57930864,3847,15.77,3.03,12,0.43,421.00,2188.00,9090,20230816,-26.95,6070,20230515,9.39,7450,-10.87,20240215,6560,1.22,20240319,9090,-26.95,20230816,6070,9.39,20230515,8.30,N,099430,500,289 억,,889075,N,N,245,N,00,N
20240409,140645,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6620,-160,5,-2.36,1503735210,226678,113.24,6700,6790,6590,8810,4750,6780,6633.79,1.53,0,4413,7013,6896,6793,6676,6573,6845,6625,290,2030,500,5280,10,1,57930864,3835,15.72,3.03,12,0.39,421.00,2188.00,9090,20230816,-27.17,6070,20230515,9.06,7450,-11.14,20240215,6560,0.91,20240319,9090,-27.17,20230816,6070,9.06,20230515,8.30,N,099430,500,289 억,,889075,N,N,245,N,00,N
20240409,130639,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6630,-150,5,-2.21,1256261600,189211,94.52,6700,6790,6590,8810,4750,6780,6639.47,1.53,0,3882,7013,6896,6793,6676,6573,6845,6625,290,2030,500,5280,10,1,57930864,3841,15.75,3.03,12,0.33,421.00,2188.00,9090,20230816,-27.06,6070,20230515,9.23,7450,-11.01,20240215,6560,1.07,20240319,9090,-27.06,20230816,6070,9.23,20230515,8.30,N,099430,500,289 억,,889075,N,N,245,N,00,N
20240409,120641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6620,-160,5,-2.36,1008293370,151709,75.79,6700,6790,6600,8810,4750,6780,6646.23,1.53,0,4701,7013,6896,6793,6676,6573,6845,6625,290,2030,500,5280,10,1,57930864,3835,15.72,3.03,12,0.26,421.00,2188.00,9090,20230816,-27.17,6070,20230515,9.06,7450,-11.14,20240215,6560,0.91,20240319,9090,-27.17,20230816,6070,9.06,20230515,8.30,N,099430,500,289 억,,889075,N,N,245,N,00,N
20240409,110641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6660,-120,5,-1.77,642933950,96444,48.18,6700,6790,6610,8810,4750,6780,6666.40,1.53,0,2845,7013,6896,6793,6676,6573,6845,6625,290,2030,500,5280,10,1,57930864,3858,15.82,3.04,12,0.17,421.00,2188.00,9090,20230816,-26.73,6070,20230515,9.72,7450,-10.60,20240215,6560,1.52,20240319,9090,-26.73,20230816,6070,9.72,20230515,8.30,N,099430,500,289 억,,889075,N,N,245,N,00,N
20240409,100636,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6700,-80,5,-1.18,522110420,78341,39.14,6700,6790,6610,8810,4750,6780,6664.59,1.53,0,2725,7013,6896,6793,6676,6573,6845,6625,290,2030,500,5280,10,1,57930864,3881,15.91,3.06,12,0.14,421.00,2188.00,9090,20230816,-26.29,6070,20230515,10.38,7450,-10.07,20240215,6560,2.13,20240319,9090,-26.29,20230816,6070,10.38,20230515,8.30,N,099430,500,289 억,,889075,N,N,245,N,00,N
20240409,090647,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6720,-60,5,-0.88,79955210,11941,5.97,6700,6790,6670,8810,4750,6780,6695.86,1.53,0,1829,7013,6896,6793,6676,6573,6845,6625,290,2030,500,5280,10,1,57930864,3893,15.96,3.07,12,0.02,421.00,2188.00,9090,20230816,-26.07,6070,20230515,10.71,7450,-9.80,20240215,6560,2.44,20240319,9090,-26.07,20230816,6070,10.71,20230515,8.30,N,099430,500,289 억,,889075,N,N,245,N,00,N
20240408,160633,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6780,-60,5,-0.88,1349275500,200057,84.11,6910,6910,6690,8890,4790,6840,6744.46,1.58,0,-23929,6966,6902,6806,6742,6646,6935,6775,290,2050,500,5330,10,1,57930864,3928,16.10,3.10,12,0.35,421.00,2188.00,9090,20230816,-25.41,6070,20230515,11.70,7450,-8.99,20240215,6560,3.35,20240319,9090,-25.41,20230816,6070,11.70,20230515,8.28,N,099430,500,289 억,,913409,N,N,245,N,00,N
20240408,150639,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6710,-130,5,-1.90,1137873720,168724,70.93,6910,6910,6690,8890,4790,6840,6743.99,1.58,0,-18736,6966,6902,6806,6742,6646,6935,6775,290,2050,500,5330,10,1,57930864,3887,15.94,3.07,12,0.29,421.00,2188.00,9090,20230816,-26.18,6070,20230515,10.54,7450,-9.93,20240215,6560,2.29,20240319,9090,-26.18,20230816,6070,10.54,20230515,8.28,N,099430,500,289 억,,913409,N,N,12,N,00,N
20240408,140640,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6720,-120,5,-1.75,1032437570,153004,64.33,6910,6910,6700,8890,4790,6840,6747.78,1.58,0,-16530,6966,6902,6806,6742,6646,6935,6775,290,2050,500,5330,10,1,57930864,3893,15.96,3.07,12,0.26,421.00,2188.00,9090,20230816,-26.07,6070,20230515,10.71,7450,-9.80,20240215,6560,2.44,20240319,9090,-26.07,20230816,6070,10.71,20230515,8.28,N,099430,500,289 억,,913409,N,N,12,N,00,N
20240408,130637,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6750,-90,5,-1.32,861540840,127584,53.64,6910,6910,6700,8890,4790,6840,6752.73,1.58,0,-13891,6966,6902,6806,6742,6646,6935,6775,290,2050,500,5330,10,1,57930864,3910,16.03,3.09,12,0.22,421.00,2188.00,9090,20230816,-25.74,6070,20230515,11.20,7450,-9.40,20240215,6560,2.90,20240319,9090,-25.74,20230816,6070,11.20,20230515,8.28,N,099430,500,289 억,,913409,N,N,12,N,00,N
20240408,120639,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6730,-110,5,-1.61,667164950,98703,41.50,6910,6910,6720,8890,4790,6840,6759.32,1.58,0,-11293,6966,6902,6806,6742,6646,6935,6775,290,2050,500,5330,10,1,57930864,3899,15.99,3.08,12,0.17,421.00,2188.00,9090,20230816,-25.96,6070,20230515,10.87,7450,-9.66,20240215,6560,2.59,20240319,9090,-25.96,20230816,6070,10.87,20230515,8.28,N,099430,500,289 억,,913409,N,N,12,N,00,N
20240408,110641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6760,-80,5,-1.17,495184060,73167,30.76,6910,6910,6730,8890,4790,6840,6767.86,1.58,0,-9523,6966,6902,6806,6742,6646,6935,6775,290,2050,500,5330,10,1,57930864,3916,16.06,3.09,12,0.13,421.00,2188.00,9090,20230816,-25.63,6070,20230515,11.37,7450,-9.26,20240215,6560,3.05,20240319,9090,-25.63,20230816,6070,11.37,20230515,8.28,N,099430,500,289 억,,913409,N,N,12,N,00,N
20240408,100633,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6760,-80,5,-1.17,332424820,49137,20.66,6910,6910,6730,8890,4790,6840,6765.26,1.58,0,-1446,6966,6902,6806,6742,6646,6935,6775,290,2050,500,5330,10,1,57930864,3916,16.06,3.09,12,0.08,421.00,2188.00,9090,20230816,-25.63,6070,20230515,11.37,7450,-9.26,20240215,6560,3.05,20240319,9090,-25.63,20230816,6070,11.37,20230515,8.28,N,099430,500,289 억,,913409,N,N,12,N,00,N
20240408,090641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6820,-20,5,-0.29,35964220,5268,2.21,6910,6910,6790,8890,4790,6840,6826.92,1.58,0,-4049,6966,6902,6806,6742,6646,6935,6775,290,2050,500,5330,10,1,57930864,3951,16.20,3.12,12,0.01,421.00,2188.00,9090,20230816,-24.97,6070,20230515,12.36,7450,-8.46,20240215,6560,3.96,20240319,9090,-24.97,20230816,6070,12.36,20230515,8.28,N,099430,500,289 억,,913409,N,N,12,N,00,N
20240405,160639,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6840,-80,5,-1.16,1611971140,237657,37.51,6830,6870,6710,8990,4850,6920,6781.63,1.62,0,-20032,7253,7086,6933,6766,6613,7170,6850,290,2070,500,5390,10,1,57930864,3962,16.25,3.13,12,0.41,421.00,2188.00,9090,20230816,-24.75,6070,20230515,12.69,7450,-8.19,20240215,6560,4.27,20240319,9090,-24.75,20230816,6070,12.69,20230515,8.30,N,099430,500,289 억,,936135,N,N,12,N,00,N
20240405,150636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6770,-150,5,-2.17,1374748300,202765,32.00,6830,6870,6710,8990,4850,6920,6780.01,1.62,0,-25283,7253,7086,6933,6766,6613,7170,6850,290,2070,500,5390,10,1,57930864,3922,16.08,3.09,12,0.35,421.00,2188.00,9090,20230816,-25.52,6070,20230515,11.53,7450,-9.13,20240215,6560,3.20,20240319,9090,-25.52,20230816,6070,11.53,20230515,8.30,N,099430,500,289 억,,936135,N,N,470,N,00,N
20240405,140635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6780,-140,5,-2.02,1204348560,177709,28.05,6830,6870,6710,8990,4850,6920,6777.08,1.62,0,-26454,7253,7086,6933,6766,6613,7170,6850,290,2070,500,5390,10,1,57930864,3928,16.10,3.10,12,0.31,421.00,2188.00,9090,20230816,-25.41,6070,20230515,11.70,7450,-8.99,20240215,6560,3.35,20240319,9090,-25.41,20230816,6070,11.70,20230515,8.30,N,099430,500,289 억,,936135,N,N,470,N,00,N
20240405,130634,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6770,-150,5,-2.17,1073670450,158436,25.01,6830,6870,6710,8990,4850,6920,6776.68,1.62,0,-23298,7253,7086,6933,6766,6613,7170,6850,290,2070,500,5390,10,1,57930864,3922,16.08,3.09,12,0.27,421.00,2188.00,9090,20230816,-25.52,6070,20230515,11.53,7450,-9.13,20240215,6560,3.20,20240319,9090,-25.52,20230816,6070,11.53,20230515,8.30,N,099430,500,289 억,,936135,N,N,470,N,00,N
20240405,120635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6780,-140,5,-2.02,1031875700,152270,24.03,6830,6870,6710,8990,4850,6920,6776.62,1.62,0,-19391,7253,7086,6933,6766,6613,7170,6850,290,2070,500,5390,10,1,57930864,3928,16.10,3.10,12,0.26,421.00,2188.00,9090,20230816,-25.41,6070,20230515,11.70,7450,-8.99,20240215,6560,3.35,20240319,9090,-25.41,20230816,6070,11.70,20230515,8.30,N,099430,500,289 억,,936135,N,N,470,N,00,N
20240405,110639,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6800,-120,5,-1.73,979446850,144528,22.81,6830,6870,6710,8990,4850,6920,6776.87,1.62,0,-19362,7253,7086,6933,6766,6613,7170,6850,290,2070,500,5390,10,1,57930864,3939,16.15,3.11,12,0.25,421.00,2188.00,9090,20230816,-25.19,6070,20230515,12.03,7450,-8.72,20240215,6560,3.66,20240319,9090,-25.19,20230816,6070,12.03,20230515,8.30,N,099430,500,289 억,,936135,N,N,470,N,00,N
20240405,100545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6800,-120,5,-1.73,711412980,104934,16.56,6830,6870,6710,8990,4850,6920,6779.62,1.62,0,-16683,7253,7086,6933,6766,6613,7170,6850,290,2070,500,5390,10,1,57930864,3939,16.15,3.11,12,0.18,421.00,2188.00,9090,20230816,-25.19,6070,20230515,12.03,7450,-8.72,20240215,6560,3.66,20240319,9090,-25.19,20230816,6070,12.03,20230515,8.30,N,099430,500,289 억,,936135,N,N,470,N,00,N
20240405,090627,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6750,-170,5,-2.46,213698230,31525,4.98,6830,6870,6740,8990,4850,6920,6778.69,1.62,0,-2817,7253,7086,6933,6766,6613,7170,6850,290,2070,500,5390,10,1,57930864,3910,16.03,3.09,12,0.05,421.00,2188.00,9090,20230816,-25.74,6070,20230515,11.20,7450,-9.40,20240215,6560,2.90,20240319,9090,-25.74,20230816,6070,11.20,20230515,8.30,N,099430,500,289 억,,936135,N,N,470,N,00,N
20240404,160627,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6920,160,2,2.37,4367745240,630132,413.26,6800,7100,6780,8780,4740,6760,6931.50,1.60,0,7403,6906,6832,6786,6712,6666,6810,6690,290,2020,500,5270,10,1,57930864,4009,16.44,3.16,12,1.09,421.00,2188.00,9090,20230816,-23.87,6070,20230515,14.00,7450,-7.11,20240215,6560,5.49,20240319,9090,-23.87,20230816,6070,14.00,20230515,8.28,N,099430,500,289 억,,926123,N,N,470,N,00,N
20240404,150624,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6870,110,2,1.63,4174544550,602114,394.89,6800,7100,6780,8780,4740,6760,6933.15,1.60,0,12057,6906,6832,6786,6712,6666,6810,6690,290,2020,500,5270,10,1,57930864,3980,16.32,3.14,12,1.04,421.00,2188.00,9090,20230816,-24.42,6070,20230515,13.18,7450,-7.79,20240215,6560,4.73,20240319,9090,-24.42,20230816,6070,13.18,20230515,8.28,N,099430,500,289 억,,926123,N,N,40,N,00,N
20240404,140627,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6990,230,2,3.40,3086959520,445124,291.93,6800,7100,6780,8780,4740,6760,6935.06,1.60,0,10015,6906,6832,6786,6712,6666,6810,6690,290,2020,500,5270,10,1,57930864,4049,16.60,3.19,12,0.77,421.00,2188.00,9090,20230816,-23.10,6070,20230515,15.16,7450,-6.17,20240215,6560,6.55,20240319,9090,-23.10,20230816,6070,15.16,20230515,8.28,N,099430,500,289 억,,926123,N,N,40,N,00,N
20240404,130620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6820,60,2,0.89,894773450,130825,85.80,6800,6920,6780,8780,4740,6760,6839.47,1.60,0,5431,6906,6832,6786,6712,6666,6810,6690,290,2020,500,5270,10,1,57930864,3951,16.20,3.12,12,0.23,421.00,2188.00,9090,20230816,-24.97,6070,20230515,12.36,7450,-8.46,20240215,6560,3.96,20240319,9090,-24.97,20230816,6070,12.36,20230515,8.28,N,099430,500,289 억,,926123,N,N,40,N,00,N
20240404,120624,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6850,90,2,1.33,787668500,115135,75.51,6800,6920,6780,8780,4740,6760,6841.26,1.60,0,7872,6906,6832,6786,6712,6666,6810,6690,290,2020,500,5270,10,1,57930864,3968,16.27,3.13,12,0.20,421.00,2188.00,9090,20230816,-24.64,6070,20230515,12.85,7450,-8.05,20240215,6560,4.42,20240319,9090,-24.64,20230816,6070,12.85,20230515,8.28,N,099430,500,289 억,,926123,N,N,40,N,00,N
20240404,110626,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6850,90,2,1.33,731696240,106973,70.16,6800,6920,6780,8780,4740,6760,6840.01,1.60,0,7326,6906,6832,6786,6712,6666,6810,6690,290,2020,500,5270,10,1,57930864,3968,16.27,3.13,12,0.18,421.00,2188.00,9090,20230816,-24.64,6070,20230515,12.85,7450,-8.05,20240215,6560,4.42,20240319,9090,-24.64,20230816,6070,12.85,20230515,8.28,N,099430,500,289 억,,926123,N,N,40,N,00,N
20240404,100626,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6870,110,2,1.63,519513790,76082,49.90,6800,6920,6780,8780,4740,6760,6828.34,1.60,0,15597,6906,6832,6786,6712,6666,6810,6690,290,2020,500,5270,10,1,57930864,3980,16.32,3.14,12,0.13,421.00,2188.00,9090,20230816,-24.42,6070,20230515,13.18,7450,-7.79,20240215,6560,4.73,20240319,9090,-24.42,20230816,6070,13.18,20230515,8.28,N,099430,500,289 억,,926123,N,N,40,N,00,N
20240404,090625,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6850,90,2,1.33,119768910,17584,11.53,6800,6870,6800,8780,4740,6760,6811.25,1.60,0,-2831,6906,6832,6786,6712,6666,6810,6690,290,2020,500,5270,10,1,57930864,3968,16.27,3.13,12,0.03,421.00,2188.00,9090,20230816,-24.64,6070,20230515,12.85,7450,-8.05,20240215,6560,4.42,20240319,9090,-24.64,20230816,6070,12.85,20230515,8.28,N,099430,500,289 억,,926123,N,N,40,N,00,N
20240403,160625,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6760,-100,5,-1.46,1029587690,152169,74.71,6860,6860,6740,8910,4810,6860,6766.09,1.61,0,-8244,7093,6976,6893,6776,6693,6935,6735,290,2050,500,5350,10,1,57930864,3916,16.06,3.09,12,0.26,421.00,2188.00,9090,20230816,-25.63,6070,20230515,11.37,7450,-9.26,20240215,6560,3.05,20240319,9090,-25.63,20230816,6070,11.37,20230515,8.29,N,099430,500,289 억,,934808,N,N,40,N,00,N
20240403,150623,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6780,-80,5,-1.17,846380170,125059,61.40,6860,6860,6740,8910,4810,6860,6767.84,1.61,0,635,7093,6976,6893,6776,6693,6935,6735,290,2050,500,5350,10,1,57930864,3928,16.10,3.10,12,0.22,421.00,2188.00,9090,20230816,-25.41,6070,20230515,11.70,7450,-8.99,20240215,6560,3.35,20240319,9090,-25.41,20230816,6070,11.70,20230515,8.29,N,099430,500,289 억,,934808,N,N,674,N,00,N
20240403,140619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6780,-80,5,-1.17,745661400,110178,54.10,6860,6860,6740,8910,4810,6860,6767.78,1.61,0,3661,7093,6976,6893,6776,6693,6935,6735,290,2050,500,5350,10,1,57930864,3928,16.10,3.10,12,0.19,421.00,2188.00,9090,20230816,-25.41,6070,20230515,11.70,7450,-8.99,20240215,6560,3.35,20240319,9090,-25.41,20230816,6070,11.70,20230515,8.29,N,099430,500,289 억,,934808,N,N,674,N,00,N
20240403,130619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6760,-100,5,-1.46,547230390,80857,39.70,6860,6860,6740,8910,4810,6860,6767.87,1.61,0,-2017,7093,6976,6893,6776,6693,6935,6735,290,2050,500,5350,10,1,57930864,3916,16.06,3.09,12,0.14,421.00,2188.00,9090,20230816,-25.63,6070,20230515,11.37,7450,-9.26,20240215,6560,3.05,20240319,9090,-25.63,20230816,6070,11.37,20230515,8.29,N,099430,500,289 억,,934808,N,N,674,N,00,N
20240403,120618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6750,-110,5,-1.60,465147170,68702,33.73,6860,6860,6740,8910,4810,6860,6770.50,1.61,0,-1364,7093,6976,6893,6776,6693,6935,6735,290,2050,500,5350,10,1,57930864,3910,16.03,3.09,12,0.12,421.00,2188.00,9090,20230816,-25.74,6070,20230515,11.20,7450,-9.40,20240215,6560,2.90,20240319,9090,-25.74,20230816,6070,11.20,20230515,8.29,N,099430,500,289 억,,934808,N,N,674,N,00,N
20240403,110620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6760,-100,5,-1.46,376482460,55589,27.29,6860,6860,6740,8910,4810,6860,6772.60,1.61,0,-9,7093,6976,6893,6776,6693,6935,6735,290,2050,500,5350,10,1,57930864,3916,16.06,3.09,12,0.10,421.00,2188.00,9090,20230816,-25.63,6070,20230515,11.37,7450,-9.26,20240215,6560,3.05,20240319,9090,-25.63,20230816,6070,11.37,20230515,8.29,N,099430,500,289 억,,934808,N,N,674,N,00,N
20240403,100620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6820,-40,5,-0.58,311466830,45986,22.58,6860,6860,6740,8910,4810,6860,6773.07,1.61,0,484,7093,6976,6893,6776,6693,6935,6735,290,2050,500,5350,10,1,57930864,3951,16.20,3.12,12,0.08,421.00,2188.00,9090,20230816,-24.97,6070,20230515,12.36,7450,-8.46,20240215,6560,3.96,20240319,9090,-24.97,20230816,6070,12.36,20230515,8.29,N,099430,500,289 억,,934808,N,N,674,N,00,N
20240403,090621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6820,-40,5,-0.58,91198500,13439,6.60,6860,6860,6760,8910,4810,6860,6786.08,1.61,0,-1913,7093,6976,6893,6776,6693,6935,6735,290,2050,500,5350,10,1,57930864,3951,16.20,3.12,12,0.02,421.00,2188.00,9090,20230816,-24.97,6070,20230515,12.36,7450,-8.46,20240215,6560,3.96,20240319,9090,-24.97,20230816,6070,12.36,20230515,8.29,N,099430,500,289 억,,934808,N,N,674,N,00,N
20240402,160610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6860,-100,5,-1.44,1393630590,203211,74.65,6960,7010,6810,9040,4880,6960,6858.04,1.71,0,-57784,7106,7032,6956,6882,6806,7070,6920,290,2080,500,5420,10,1,57930864,3974,16.29,3.14,12,0.35,421.00,2188.00,9090,20230816,-24.53,6070,20230515,13.01,7450,-7.92,20240215,6560,4.57,20240319,9090,-24.53,20230816,6070,13.01,20230515,8.32,N,099430,500,289 억,,992925,N,N,674,N,00,N
20240402,150618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6840,-120,5,-1.72,1335968760,194791,71.55,6960,7010,6810,9040,4880,6960,6858.47,1.71,0,-55998,7106,7032,6956,6882,6806,7070,6920,290,2080,500,5420,10,1,57930864,3962,16.25,3.13,12,0.34,421.00,2188.00,9090,20230816,-24.75,6070,20230515,12.69,7450,-8.19,20240215,6560,4.27,20240319,9090,-24.75,20230816,6070,12.69,20230515,8.32,N,099430,500,289 억,,992925,N,N,56,N,00,N
20240402,140619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6840,-120,5,-1.72,1172412070,170864,62.76,6960,7010,6810,9040,4880,6960,6861.67,1.71,0,-53560,7106,7032,6956,6882,6806,7070,6920,290,2080,500,5420,10,1,57930864,3962,16.25,3.13,12,0.29,421.00,2188.00,9090,20230816,-24.75,6070,20230515,12.69,7450,-8.19,20240215,6560,4.27,20240319,9090,-24.75,20230816,6070,12.69,20230515,8.32,N,099430,500,289 억,,992925,N,N,56,N,00,N
20240402,130610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6850,-110,5,-1.58,1018002040,148289,54.47,6960,7010,6810,9040,4880,6960,6864.99,1.71,0,-52449,7106,7032,6956,6882,6806,7070,6920,290,2080,500,5420,10,1,57930864,3968,16.27,3.13,12,0.26,421.00,2188.00,9090,20230816,-24.64,6070,20230515,12.85,7450,-8.05,20240215,6560,4.42,20240319,9090,-24.64,20230816,6070,12.85,20230515,8.32,N,099430,500,289 억,,992925,N,N,56,N,00,N
20240402,120606,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6840,-120,5,-1.72,820656390,119438,43.87,6960,7010,6810,9040,4880,6960,6870.98,1.71,0,-31699,7106,7032,6956,6882,6806,7070,6920,290,2080,500,5420,10,1,57930864,3962,16.25,3.13,12,0.21,421.00,2188.00,9090,20230816,-24.75,6070,20230515,12.69,7450,-8.19,20240215,6560,4.27,20240319,9090,-24.75,20230816,6070,12.69,20230515,8.32,N,099430,500,289 억,,992925,N,N,56,N,00,N
20240402,110612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6830,-130,5,-1.87,664422390,96606,35.49,6960,7010,6810,9040,4880,6960,6877.65,1.71,0,-32208,7106,7032,6956,6882,6806,7070,6920,290,2080,500,5420,10,1,57930864,3957,16.22,3.12,12,0.17,421.00,2188.00,9090,20230816,-24.86,6070,20230515,12.52,7450,-8.32,20240215,6560,4.12,20240319,9090,-24.86,20230816,6070,12.52,20230515,8.32,N,099430,500,289 억,,992925,N,N,56,N,00,N
20240402,100612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6840,-120,5,-1.72,475694100,68977,25.34,6960,7010,6830,9040,4880,6960,6896.42,1.71,0,-25434,7106,7032,6956,6882,6806,7070,6920,290,2080,500,5420,10,1,57930864,3962,16.25,3.13,12,0.12,421.00,2188.00,9090,20230816,-24.75,6070,20230515,12.69,7450,-8.19,20240215,6560,4.27,20240319,9090,-24.75,20230816,6070,12.69,20230515,8.32,N,099430,500,289 억,,992925,N,N,56,N,00,N
20240402,090613,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6940,-20,5,-0.29,77252580,11103,4.08,6960,6990,6930,9040,4880,6960,6957.81,1.71,0,-7763,7106,7032,6956,6882,6806,7070,6920,290,2080,500,5420,10,1,57930864,4020,16.48,3.17,12,0.02,421.00,2188.00,9090,20230816,-23.65,6070,20230515,14.33,7450,-6.85,20240215,6560,5.79,20240319,9090,-23.65,20230816,6070,14.33,20230515,8.32,N,099430,500,289 억,,992925,N,N,56,N,00,N
20240401,160610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6960,110,2,1.61,1891237360,271107,159.99,6880,7030,6880,8900,4800,6850,6976.01,1.56,0,83978,7043,6946,6873,6776,6703,6910,6740,290,2050,500,5340,10,1,57930864,4032,16.53,3.18,12,0.47,421.00,2188.00,9090,20230816,-23.43,6070,20230515,14.66,7450,-6.58,20240215,6560,6.10,20240319,9090,-23.43,20230816,6070,14.66,20230515,8.29,N,099430,500,289 억,,906599,N,N,56,N,00,N
20240401,150612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6960,110,2,1.61,1804256430,258606,152.62,6880,7030,6880,8900,4800,6850,6976.85,1.56,0,83091,7043,6946,6873,6776,6703,6910,6740,290,2050,500,5340,10,1,57930864,4032,16.53,3.18,12,0.45,421.00,2188.00,9090,20230816,-23.43,6070,20230515,14.66,7450,-6.58,20240215,6560,6.10,20240319,9090,-23.43,20230816,6070,14.66,20230515,8.29,N,099430,500,289 억,,906599,N,N,61,N,00,N
20240401,140607,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7000,150,2,2.19,1622629260,232575,137.25,6880,7030,6880,8900,4800,6850,6976.80,1.56,0,79449,7043,6946,6873,6776,6703,6910,6740,290,2050,500,5340,10,1,57930864,4055,16.63,3.20,12,0.40,421.00,2188.00,9090,20230816,-22.99,6070,20230515,15.32,7450,-6.04,20240215,6560,6.71,20240319,9090,-22.99,20230816,6070,15.32,20230515,8.29,N,099430,500,289 억,,906599,N,N,61,N,00,N
20240401,130605,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6960,110,2,1.61,1308920310,187773,110.81,6880,7030,6880,8900,4800,6850,6970.76,1.56,0,59349,7043,6946,6873,6776,6703,6910,6740,290,2050,500,5340,10,1,57930864,4032,16.53,3.18,12,0.32,421.00,2188.00,9090,20230816,-23.43,6070,20230515,14.66,7450,-6.58,20240215,6560,6.10,20240319,9090,-23.43,20230816,6070,14.66,20230515,8.29,N,099430,500,289 억,,906599,N,N,61,N,00,N
20240401,120611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7010,160,2,2.34,1192074920,171038,100.94,6880,7030,6880,8900,4800,6850,6969.65,1.56,0,55010,7043,6946,6873,6776,6703,6910,6740,290,2050,500,5340,10,1,57930864,4061,16.65,3.20,12,0.30,421.00,2188.00,9090,20230816,-22.88,6070,20230515,15.49,7450,-5.91,20240215,6560,6.86,20240319,9090,-22.88,20230816,6070,15.49,20230515,8.29,N,099430,500,289 억,,906599,N,N,61,N,00,N
20240401,110610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6960,110,2,1.61,718104620,103244,60.93,6880,7030,6880,8900,4800,6850,6955.41,1.56,0,24083,7043,6946,6873,6776,6703,6910,6740,290,2050,500,5340,10,1,57930864,4032,16.53,3.18,12,0.18,421.00,2188.00,9090,20230816,-23.43,6070,20230515,14.66,7450,-6.58,20240215,6560,6.10,20240319,9090,-23.43,20230816,6070,14.66,20230515,8.29,N,099430,500,289 억,,906599,N,N,61,N,00,N
20240401,100607,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6920,70,2,1.02,632080540,90833,53.60,6880,7030,6880,8900,4800,6850,6958.71,1.56,0,24601,7043,6946,6873,6776,6703,6910,6740,290,2050,500,5340,10,1,57930864,4009,16.44,3.16,12,0.16,421.00,2188.00,9090,20230816,-23.87,6070,20230515,14.00,7450,-7.11,20240215,6560,5.49,20240319,9090,-23.87,20230816,6070,14.00,20230515,8.29,N,099430,500,289 억,,906599,N,N,61,N,00,N
20240401,090608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7010,160,2,2.34,346349010,49604,29.27,6880,7030,6880,8900,4800,6850,6982.28,1.56,0,18066,7043,6946,6873,6776,6703,6910,6740,290,2050,500,5340,10,1,57930864,4061,16.65,3.20,12,0.09,421.00,2188.00,9090,20230816,-22.88,6070,20230515,15.49,7450,-5.91,20240215,6560,6.86,20240319,9090,-22.88,20230816,6070,15.49,20230515,8.29,N,099430,500,289 억,,906599,N,N,61,N,00,N