KissMeData/067290/price/prices-20231201.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
20231229,160650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,0,3,0.00,161022995,64885,61.75,2495,2495,2460,3220,1740,2480,2479.97,1.46,3487,3487,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1201,85.52,2.12,12,0.13,29.00,1172.00,3749,20221228,-33.85,2077,20231024,19.40,3516,-29.47,20230102,2077,19.40,20231024,3935,-36.98,20221228,2180,13.76,20231024,1.52,N,067290,500,242 억,,707817,N,N,1,N,00,N
20231229,150645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,0,3,0.00,161022995,64885,61.75,2495,2495,2460,3220,1740,2480,2479.97,1.46,3487,3487,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1201,85.52,2.12,12,0.13,29.00,1172.00,3749,20221228,-33.85,2077,20231024,19.40,3516,-29.47,20230102,2077,19.40,20231024,3935,-36.98,20221228,2180,13.76,20231024,1.52,N,067290,500,242 억,,707817,N,N,1,N,00,N
20231229,140646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,0,3,0.00,161022995,64885,61.75,2495,2495,2460,3220,1740,2480,2479.97,1.46,3487,3487,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1201,85.52,2.12,12,0.13,29.00,1172.00,3749,20221228,-33.85,2077,20231024,19.40,3516,-29.47,20230102,2077,19.40,20231024,3935,-36.98,20221228,2180,13.76,20231024,1.52,N,067290,500,242 억,,707817,N,N,1,N,00,N
20231229,130645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,0,3,0.00,161022995,64885,61.75,2495,2495,2460,3220,1740,2480,2479.97,1.46,3487,3487,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1201,85.52,2.12,12,0.13,29.00,1172.00,3749,20221228,-33.85,2077,20231024,19.40,3516,-29.47,20230102,2077,19.40,20231024,3935,-36.98,20221228,2180,13.76,20231024,1.52,N,067290,500,242 억,,707817,N,N,1,N,00,N
20231229,120647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,0,3,0.00,161022995,64885,61.75,2495,2495,2460,3220,1740,2480,2479.97,1.46,3487,3487,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1201,85.52,2.12,12,0.13,29.00,1172.00,3749,20221228,-33.85,2077,20231024,19.40,3516,-29.47,20230102,2077,19.40,20231024,3935,-36.98,20221228,2180,13.76,20231024,1.52,N,067290,500,242 억,,707817,N,N,1,N,00,N
20231229,110619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,0,3,0.00,161022995,64885,61.75,2495,2495,2460,3220,1740,2480,2479.97,1.46,3487,3487,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1201,85.52,2.12,12,0.13,29.00,1172.00,3749,20221228,-33.85,2077,20231024,19.40,3516,-29.47,20230102,2077,19.40,20231024,3935,-36.98,20221228,2180,13.76,20231024,1.52,N,067290,500,242 억,,707817,N,N,1,N,00,N
20231229,100625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,0,3,0.00,161022995,64885,61.75,2495,2495,2460,3220,1740,2480,2479.97,1.46,3487,3487,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1201,85.52,2.12,12,0.13,29.00,1172.00,3749,20221228,-33.85,2077,20231024,19.40,3516,-29.47,20230102,2077,19.40,20231024,3935,-36.98,20221228,2180,13.76,20231024,1.52,N,067290,500,242 억,,707817,N,N,1,N,00,N
20231229,090625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,0,3,0.00,161022995,64885,61.75,2495,2495,2460,3220,1740,2480,2479.97,1.46,3487,3487,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1201,85.52,2.12,12,0.13,29.00,1172.00,3749,20221228,-33.85,2077,20231024,19.40,3516,-29.47,20230102,2077,19.40,20231024,3935,-36.98,20221228,2180,13.76,20231024,1.52,N,067290,500,242 억,,707817,N,N,1,N,00,N
20231228,160618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,0,3,0.00,146533910,59087,56.23,2495,2495,2460,3220,1740,2480,2479.97,1.45,0,3487,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1201,85.52,2.12,12,0.12,29.00,1172.00,3749,20221228,-33.85,2077,20231024,19.40,3516,-29.47,20230102,2077,19.40,20231024,3935,-36.98,20221228,2180,13.76,20231024,1.52,N,067290,500,242 억,,704330,N,N,1,N,00,N
20231228,150624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2490,10,2,0.40,135119790,54489,51.85,2495,2495,2460,3220,1740,2480,2479.76,1.45,0,3197,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1206,85.86,2.12,12,0.11,29.00,1172.00,3749,20221228,-33.58,2077,20231024,19.88,3516,-29.18,20230102,2077,19.88,20231024,3935,-36.72,20221228,2180,14.22,20231024,1.52,N,067290,500,242 억,,704330,N,N,3,N,00,N
20231228,140618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2490,10,2,0.40,117521340,47407,45.11,2495,2495,2460,3220,1740,2480,2478.99,1.45,0,1616,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1206,85.86,2.12,12,0.10,29.00,1172.00,3749,20221228,-33.58,2077,20231024,19.88,3516,-29.18,20230102,2077,19.88,20231024,3935,-36.72,20221228,2180,14.22,20231024,1.52,N,067290,500,242 억,,704330,N,N,3,N,00,N
20231228,130618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,0,3,0.00,101353475,40893,38.92,2495,2495,2460,3220,1740,2480,2478.50,1.45,0,-149,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1201,85.52,2.12,12,0.08,29.00,1172.00,3749,20221228,-33.85,2077,20231024,19.40,3516,-29.47,20230102,2077,19.40,20231024,3935,-36.98,20221228,2180,13.76,20231024,1.52,N,067290,500,242 억,,704330,N,N,3,N,00,N
20231228,120620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,5,2,0.20,77214750,31148,29.64,2495,2495,2460,3220,1740,2480,2478.96,1.45,0,506,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1203,85.69,2.12,12,0.06,29.00,1172.00,3749,20221228,-33.72,2077,20231024,19.64,3516,-29.32,20230102,2077,19.64,20231024,3935,-36.85,20221228,2180,13.99,20231024,1.52,N,067290,500,242 억,,704330,N,N,3,N,00,N
20231228,110620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2495,15,2,0.60,52772730,21309,20.28,2495,2495,2460,3220,1740,2480,2476.55,1.45,0,85,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1208,86.03,2.13,12,0.04,29.00,1172.00,3749,20221228,-33.45,2077,20231024,20.13,3516,-29.04,20230102,2077,20.13,20231024,3935,-36.59,20221228,2180,14.45,20231024,1.52,N,067290,500,242 억,,704330,N,N,3,N,00,N
20231228,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,5,2,0.20,36665060,14832,14.11,2495,2495,2460,3220,1740,2480,2472.02,1.45,0,-41,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1203,85.69,2.12,12,0.03,29.00,1172.00,3749,20221228,-33.72,2077,20231024,19.64,3516,-29.32,20230102,2077,19.64,20231024,3935,-36.85,20221228,2180,13.99,20231024,1.52,N,067290,500,242 억,,704330,N,N,3,N,00,N
20231228,090618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,-10,5,-0.40,1657785,667,0.63,2495,2495,2465,3220,1740,2480,2485.43,1.45,0,-341,2543,2511,2458,2426,2373,2527,2442,242,740,500,1830,5,1,48427177,1196,85.17,2.11,12,0.00,29.00,1172.00,3749,20221228,-34.12,2077,20231024,18.92,3516,-29.75,20230102,2077,18.92,20231024,3935,-37.23,20221228,2180,13.30,20231024,1.52,N,067290,500,242 억,,704330,N,N,3,N,00,N
20231227,160613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,55,2,2.27,256470060,104629,65.36,2415,2490,2405,3150,1700,2425,2451.23,1.43,0,5374,2545,2485,2450,2390,2355,2467,2372,242,725,500,1790,5,1,48427177,1201,85.52,2.12,12,0.22,29.00,1172.00,3749,20221228,-33.85,2077,20231024,19.40,3516,-29.47,20230102,2077,19.40,20231024,3935,-36.98,20221228,2180,13.76,20231024,1.52,N,067290,500,242 억,,691206,N,N,3,N,00,N
20231227,150622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,45,2,1.86,240544715,98194,61.34,2415,2490,2405,3150,1700,2425,2449.69,1.43,0,6727,2545,2485,2450,2390,2355,2467,2372,242,725,500,1790,5,1,48427177,1196,85.17,2.11,12,0.20,29.00,1172.00,3749,20221228,-34.12,2077,20231024,18.92,3516,-29.75,20230102,2077,18.92,20231024,3935,-37.23,20221228,2180,13.30,20231024,1.52,N,067290,500,242 억,,691206,N,N,1,N,00,N
20231227,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2465,40,2,1.65,208574175,85247,53.25,2415,2490,2405,3150,1700,2425,2446.70,1.43,0,15247,2545,2485,2450,2390,2355,2467,2372,242,725,500,1790,5,1,48427177,1194,85.00,2.10,12,0.18,29.00,1172.00,3749,20221228,-34.25,2077,20231024,18.68,3516,-29.89,20230102,2077,18.68,20231024,3935,-37.36,20221228,2180,13.07,20231024,1.52,N,067290,500,242 억,,691206,N,N,1,N,00,N
20231227,130615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,55,2,2.27,202534730,82801,51.72,2415,2490,2405,3150,1700,2425,2446.04,1.43,0,16031,2545,2485,2450,2390,2355,2467,2372,242,725,500,1790,5,1,48427177,1201,85.52,2.12,12,0.17,29.00,1172.00,3749,20221228,-33.85,2077,20231024,19.40,3516,-29.47,20230102,2077,19.40,20231024,3935,-36.98,20221228,2180,13.76,20231024,1.52,N,067290,500,242 억,,691206,N,N,1,N,00,N
20231227,120615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2475,50,2,2.06,147580735,60585,37.85,2415,2485,2405,3150,1700,2425,2435.93,1.43,0,17489,2545,2485,2450,2390,2355,2467,2372,242,725,500,1790,5,1,48427177,1199,85.34,2.11,12,0.13,29.00,1172.00,3749,20221228,-33.98,2077,20231024,19.16,3516,-29.61,20230102,2077,19.16,20231024,3935,-37.10,20221228,2180,13.53,20231024,1.52,N,067290,500,242 억,,691206,N,N,1,N,00,N
20231227,110619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,35,2,1.44,130580995,53677,33.53,2415,2485,2405,3150,1700,2425,2432.72,1.43,0,13766,2545,2485,2450,2390,2355,2467,2372,242,725,500,1790,5,1,48427177,1191,84.83,2.10,12,0.11,29.00,1172.00,3749,20221228,-34.38,2077,20231024,18.44,3516,-30.03,20230102,2077,18.44,20231024,3935,-37.48,20221228,2180,12.84,20231024,1.52,N,067290,500,242 억,,691206,N,N,1,N,00,N
20231227,100619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,35,2,1.44,115382770,47493,29.67,2415,2485,2405,3150,1700,2425,2429.47,1.43,0,13279,2545,2485,2450,2390,2355,2467,2372,242,725,500,1790,5,1,48427177,1191,84.83,2.10,12,0.10,29.00,1172.00,3749,20221228,-34.38,2077,20231024,18.44,3516,-30.03,20230102,2077,18.44,20231024,3935,-37.48,20221228,2180,12.84,20231024,1.52,N,067290,500,242 억,,691206,N,N,1,N,00,N
20231227,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,0,3,0.00,55966020,23164,14.47,2415,2485,2405,3150,1700,2425,2416.08,1.43,0,5451,2545,2485,2450,2390,2355,2467,2372,242,725,500,1790,5,1,48427177,1174,83.62,2.07,12,0.05,29.00,1172.00,3749,20221228,-35.32,2077,20231024,16.75,3516,-31.03,20230102,2077,16.75,20231024,3935,-38.37,20221228,2180,11.24,20231024,1.52,N,067290,500,242 억,,691206,N,N,1,N,00,N
20231226,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,-40,5,-1.55,430047035,167287,63.40,2595,2635,2535,3360,1810,2585,2570.75,1.45,0,-7181,2705,2645,2545,2485,2385,2675,2515,242,775,500,1910,5,1,48427177,1232,87.76,2.17,12,0.35,29.00,1172.00,3935,20221228,-35.32,2180,20231024,16.74,3690,-31.03,20230102,2180,16.74,20231024,3935,-35.32,20221228,2180,16.74,20231024,1.53,N,067290,500,242 억,,703639,N,N,1,N,00,N
20231226,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2555,-30,5,-1.16,389296780,151303,57.34,2595,2635,2535,3360,1810,2585,2572.96,1.45,0,-6254,2705,2645,2545,2485,2385,2675,2515,242,775,500,1910,5,1,48427177,1237,88.10,2.18,12,0.31,29.00,1172.00,3935,20221228,-35.07,2180,20231024,17.20,3690,-30.76,20230102,2180,17.20,20231024,3935,-35.07,20221228,2180,17.20,20231024,1.53,N,067290,500,242 억,,703639,N,N,2,N,00,N
20231226,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,-40,5,-1.55,344448885,133681,50.66,2595,2635,2535,3360,1810,2585,2576.65,1.45,0,-5038,2705,2645,2545,2485,2385,2675,2515,242,775,500,1910,5,1,48427177,1232,87.76,2.17,12,0.28,29.00,1172.00,3935,20221228,-35.32,2180,20231024,16.74,3690,-31.03,20230102,2180,16.74,20231024,3935,-35.32,20221228,2180,16.74,20231024,1.53,N,067290,500,242 억,,703639,N,N,2,N,00,N
20231226,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,-35,5,-1.35,329764590,127912,48.48,2595,2635,2535,3360,1810,2585,2578.06,1.45,0,-4753,2705,2645,2545,2485,2385,2675,2515,242,775,500,1910,5,1,48427177,1235,87.93,2.18,12,0.26,29.00,1172.00,3935,20221228,-35.20,2180,20231024,16.97,3690,-30.89,20230102,2180,16.97,20231024,3935,-35.20,20221228,2180,16.97,20231024,1.53,N,067290,500,242 억,,703639,N,N,2,N,00,N
20231226,120618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,-45,5,-1.74,304698340,118064,44.74,2595,2635,2535,3360,1810,2585,2580.79,1.45,0,-2870,2705,2645,2545,2485,2385,2675,2515,242,775,500,1910,5,1,48427177,1230,87.59,2.17,12,0.24,29.00,1172.00,3935,20221228,-35.45,2180,20231024,16.51,3690,-31.17,20230102,2180,16.51,20231024,3935,-35.45,20221228,2180,16.51,20231024,1.53,N,067290,500,242 억,,703639,N,N,2,N,00,N
20231226,110621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,-15,5,-0.58,260944300,100968,38.26,2595,2635,2555,3360,1810,2585,2584.43,1.45,0,-2567,2705,2645,2545,2485,2385,2675,2515,242,775,500,1910,5,1,48427177,1245,88.62,2.19,12,0.21,29.00,1172.00,3935,20221228,-34.69,2180,20231024,17.89,3690,-30.35,20230102,2180,17.89,20231024,3935,-34.69,20221228,2180,17.89,20231024,1.53,N,067290,500,242 억,,703639,N,N,2,N,00,N
20231226,100619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,-15,5,-0.58,177997270,68602,26.00,2595,2635,2555,3360,1810,2585,2594.64,1.45,0,-2729,2705,2645,2545,2485,2385,2675,2515,242,775,500,1910,5,1,48427177,1245,88.62,2.19,12,0.14,29.00,1172.00,3935,20221228,-34.69,2180,20231024,17.89,3690,-30.35,20230102,2180,17.89,20231024,3935,-34.69,20221228,2180,17.89,20231024,1.53,N,067290,500,242 억,,703639,N,N,2,N,00,N
20231226,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2610,25,2,0.97,74630930,28644,10.86,2595,2635,2595,3360,1810,2585,2605.46,1.45,0,1718,2705,2645,2545,2485,2385,2675,2515,242,775,500,1910,5,1,48427177,1264,90.00,2.23,12,0.06,29.00,1172.00,3935,20221228,-33.67,2180,20231024,19.72,3690,-29.27,20230102,2180,19.72,20231024,3935,-33.67,20221228,2180,19.72,20231024,1.53,N,067290,500,242 억,,703639,N,N,2,N,00,N
20231222,160611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,75,2,2.99,673093995,263365,223.16,2560,2605,2445,3260,1760,2510,2566.51,1.40,0,28405,2600,2555,2525,2480,2450,2540,2465,242,750,500,1850,5,1,48427177,1252,89.14,2.21,12,0.54,29.00,1172.00,3935,20221228,-34.31,2180,20231024,18.58,3690,-29.95,20230102,2180,18.58,20231024,4040,-36.01,20221222,2180,18.58,20231024,1.54,N,067290,500,242 억,,675706,N,N,2,N,00,N
20231222,150609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,70,2,2.79,644790050,252419,213.89,2560,2605,2445,3260,1760,2510,2565.48,1.40,0,27753,2600,2555,2525,2480,2450,2540,2465,242,750,500,1850,5,1,48427177,1249,88.97,2.20,12,0.52,29.00,1172.00,3935,20221228,-34.43,2180,20231024,18.35,3690,-30.08,20230102,2180,18.35,20231024,4040,-36.14,20221222,2180,18.35,20231024,1.54,N,067290,500,242 억,,675706,N,N,2,N,00,N
20231222,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,70,2,2.79,563332230,220952,187.23,2560,2605,2445,3260,1760,2510,2561.20,1.40,0,30704,2600,2555,2525,2480,2450,2540,2465,242,750,500,1850,5,1,48427177,1249,88.97,2.20,12,0.46,29.00,1172.00,3935,20221228,-34.43,2180,20231024,18.35,3690,-30.08,20230102,2180,18.35,20231024,4040,-36.14,20221222,2180,18.35,20231024,1.54,N,067290,500,242 억,,675706,N,N,2,N,00,N
20231222,130608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,65,2,2.59,516696840,202853,171.89,2560,2605,2445,3260,1760,2510,2559.37,1.40,0,31086,2600,2555,2525,2480,2450,2540,2465,242,750,500,1850,5,1,48427177,1247,88.79,2.20,12,0.42,29.00,1172.00,3935,20221228,-34.56,2180,20231024,18.12,3690,-30.22,20230102,2180,18.12,20231024,4040,-36.26,20221222,2180,18.12,20231024,1.54,N,067290,500,242 억,,675706,N,N,2,N,00,N
20231222,120606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,55,2,2.19,496059080,194812,165.08,2560,2605,2445,3260,1760,2510,2558.97,1.40,0,28051,2600,2555,2525,2480,2450,2540,2465,242,750,500,1850,5,1,48427177,1242,88.45,2.19,12,0.40,29.00,1172.00,3935,20221228,-34.82,2180,20231024,17.66,3690,-30.49,20230102,2180,17.66,20231024,4040,-36.51,20221222,2180,17.66,20231024,1.54,N,067290,500,242 억,,675706,N,N,2,N,00,N
20231222,110608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2555,45,2,1.79,462252080,181590,153.87,2560,2605,2445,3260,1760,2510,2559.18,1.40,0,29792,2600,2555,2525,2480,2450,2540,2465,242,750,500,1850,5,1,48427177,1237,88.10,2.18,12,0.37,29.00,1172.00,3935,20221228,-35.07,2180,20231024,17.20,3690,-30.76,20230102,2180,17.20,20231024,4040,-36.76,20221222,2180,17.20,20231024,1.54,N,067290,500,242 억,,675706,N,N,2,N,00,N
20231222,100605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,55,2,2.19,414144195,162712,137.88,2560,2605,2445,3260,1760,2510,2560.99,1.40,0,24577,2600,2555,2525,2480,2450,2540,2465,242,750,500,1850,5,1,48427177,1242,88.45,2.19,12,0.34,29.00,1172.00,3935,20221228,-34.82,2180,20231024,17.66,3690,-30.49,20230102,2180,17.66,20231024,4040,-36.51,20221222,2180,17.66,20231024,1.54,N,067290,500,242 억,,675706,N,N,2,N,00,N
20231222,090606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2555,45,2,1.79,148007705,58800,49.82,2560,2570,2550,3260,1760,2510,2558.80,1.40,0,-1977,2600,2555,2525,2480,2450,2540,2465,242,750,500,1850,5,1,48427177,1237,88.10,2.18,12,0.12,29.00,1172.00,3935,20221228,-35.07,2180,20231024,17.20,3690,-30.76,20230102,2180,17.20,20231024,4040,-36.76,20221222,2180,17.20,20231024,1.54,N,067290,500,242 억,,675706,N,N,2,N,00,N
20231221,160603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2510,-50,5,-1.95,298155845,117895,92.99,2560,2570,2495,3325,1795,2560,2529.33,1.41,-5920,-5350,2600,2580,2555,2535,2510,2590,2545,242,765,500,1890,5,1,48427177,1216,86.55,2.14,12,0.24,29.00,1172.00,3935,20221228,-36.21,2180,20231024,15.14,3690,-31.98,20230102,2180,15.14,20231024,4040,-37.87,20221222,2180,15.14,20231024,1.55,N,067290,500,242 억,,681053,N,N,2,N,00,N
20231221,150605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2515,-45,5,-1.76,191760395,75445,59.51,2560,2570,2515,3325,1795,2560,2541.68,1.41,-5920,-10831,2600,2580,2555,2535,2510,2590,2545,242,765,500,1890,5,1,48427177,1218,86.72,2.15,12,0.16,29.00,1172.00,3935,20221228,-36.09,2180,20231024,15.37,3690,-31.84,20230102,2180,15.37,20231024,4040,-37.75,20221222,2180,15.37,20231024,1.55,N,067290,500,242 억,,681053,N,N,3,N,00,N
20231221,140604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,-15,5,-0.59,148285345,58242,45.94,2560,2570,2530,3325,1795,2560,2545.97,1.41,-5920,-12234,2600,2580,2555,2535,2510,2590,2545,242,765,500,1890,5,1,48427177,1232,87.76,2.17,12,0.12,29.00,1172.00,3935,20221228,-35.32,2180,20231024,16.74,3690,-31.03,20230102,2180,16.74,20231024,4040,-37.00,20221222,2180,16.74,20231024,1.55,N,067290,500,242 억,,681053,N,N,3,N,00,N
20231221,130604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,-10,5,-0.39,135145265,53068,41.86,2560,2570,2530,3325,1795,2560,2546.59,1.41,-5920,-11448,2600,2580,2555,2535,2510,2590,2545,242,765,500,1890,5,1,48427177,1235,87.93,2.18,12,0.11,29.00,1172.00,3935,20221228,-35.20,2180,20231024,16.97,3690,-30.89,20230102,2180,16.97,20231024,4040,-36.88,20221222,2180,16.97,20231024,1.55,N,067290,500,242 억,,681053,N,N,3,N,00,N
20231221,120606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,-20,5,-0.78,125690650,49350,38.93,2560,2570,2530,3325,1795,2560,2546.87,1.41,-5920,-11429,2600,2580,2555,2535,2510,2590,2545,242,765,500,1890,5,1,48427177,1230,87.59,2.17,12,0.10,29.00,1172.00,3935,20221228,-35.45,2180,20231024,16.51,3690,-31.17,20230102,2180,16.51,20231024,4040,-37.13,20221222,2180,16.51,20231024,1.55,N,067290,500,242 억,,681053,N,N,3,N,00,N
20231221,110607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2535,-25,5,-0.98,103317765,40546,31.98,2560,2570,2530,3325,1795,2560,2548.10,1.41,-5920,-12156,2600,2580,2555,2535,2510,2590,2545,242,765,500,1890,5,1,48427177,1228,87.41,2.16,12,0.08,29.00,1172.00,3935,20221228,-35.58,2180,20231024,16.28,3690,-31.30,20230102,2180,16.28,20231024,4040,-37.25,20221222,2180,16.28,20231024,1.55,N,067290,500,242 억,,681053,N,N,3,N,00,N
20231221,100603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,10,2,0.39,41292225,16146,12.74,2560,2570,2530,3325,1795,2560,2557.40,1.41,-5920,-3570,2600,2580,2555,2535,2510,2590,2545,242,765,500,1890,5,1,48427177,1245,88.62,2.19,12,0.03,29.00,1172.00,3935,20221228,-34.69,2180,20231024,17.89,3690,-30.35,20230102,2180,17.89,20231024,4040,-36.39,20221222,2180,17.89,20231024,1.55,N,067290,500,242 억,,681053,N,N,3,N,00,N
20231221,090605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2535,-25,5,-0.98,15807880,6184,4.88,2560,2570,2530,3325,1795,2560,2556.13,1.41,-5920,-1709,2600,2580,2555,2535,2510,2590,2545,242,765,500,1890,5,1,48427177,1228,87.41,2.16,12,0.01,29.00,1172.00,3935,20221228,-35.58,2180,20231024,16.28,3690,-31.30,20230102,2180,16.28,20231024,4040,-37.25,20221222,2180,16.28,20231024,1.55,N,067290,500,242 억,,681053,N,N,3,N,00,N
20231220,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,30,2,1.19,324303320,126777,108.55,2550,2575,2530,3285,1775,2530,2558.06,1.42,0,1469,2563,2546,2518,2501,2473,2555,2510,242,755,500,1870,5,1,48427177,1240,88.28,2.18,12,0.26,29.00,1172.00,3973,20221216,-35.57,2180,20231024,17.43,3690,-30.62,20230102,2180,17.43,20231024,4040,-36.63,20221222,2180,17.43,20231024,1.57,N,067290,500,242 억,,685504,N,N,3,N,00,N
20231220,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,20,2,0.79,312575090,122175,104.61,2550,2575,2530,3285,1775,2530,2558.42,1.42,0,1225,2563,2546,2518,2501,2473,2555,2510,242,755,500,1870,5,1,48427177,1235,87.93,2.18,12,0.25,29.00,1172.00,3973,20221216,-35.82,2180,20231024,16.97,3690,-30.89,20230102,2180,16.97,20231024,4040,-36.88,20221222,2180,16.97,20231024,1.57,N,067290,500,242 억,,685504,N,N,4,N,00,N
20231220,140644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,20,2,0.79,293722335,114791,98.29,2550,2575,2530,3285,1775,2530,2558.76,1.42,0,3417,2563,2546,2518,2501,2473,2555,2510,242,755,500,1870,5,1,48427177,1235,87.93,2.18,12,0.24,29.00,1172.00,3973,20221216,-35.82,2180,20231024,16.97,3690,-30.89,20230102,2180,16.97,20231024,4040,-36.88,20221222,2180,16.97,20231024,1.57,N,067290,500,242 억,,685504,N,N,4,N,00,N
20231220,130641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,30,2,1.19,234575980,91572,78.41,2550,2575,2530,3285,1775,2530,2561.66,1.42,0,1419,2563,2546,2518,2501,2473,2555,2510,242,755,500,1870,5,1,48427177,1240,88.28,2.18,12,0.19,29.00,1172.00,3973,20221216,-35.57,2180,20231024,17.43,3690,-30.62,20230102,2180,17.43,20231024,4040,-36.63,20221222,2180,17.43,20231024,1.57,N,067290,500,242 억,,685504,N,N,4,N,00,N
20231220,120603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,35,2,1.38,137996140,53990,46.23,2550,2570,2530,3285,1775,2530,2555.96,1.42,0,2174,2563,2546,2518,2501,2473,2555,2510,242,755,500,1870,5,1,48427177,1242,88.45,2.19,12,0.11,29.00,1172.00,3973,20221216,-35.44,2180,20231024,17.66,3690,-30.49,20230102,2180,17.66,20231024,4040,-36.51,20221222,2180,17.66,20231024,1.57,N,067290,500,242 억,,685504,N,N,4,N,00,N
20231220,110605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,40,2,1.58,119533190,46793,40.07,2550,2570,2530,3285,1775,2530,2554.51,1.42,0,2119,2563,2546,2518,2501,2473,2555,2510,242,755,500,1870,5,1,48427177,1245,88.62,2.19,12,0.10,29.00,1172.00,3973,20221216,-35.31,2180,20231024,17.89,3690,-30.35,20230102,2180,17.89,20231024,4040,-36.39,20221222,2180,17.89,20231024,1.57,N,067290,500,242 억,,685504,N,N,4,N,00,N
20231220,100605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,15,2,0.59,93708090,36694,31.42,2550,2570,2530,3285,1775,2530,2553.77,1.42,0,931,2563,2546,2518,2501,2473,2555,2510,242,755,500,1870,5,1,48427177,1232,87.76,2.17,12,0.08,29.00,1172.00,3973,20221216,-35.94,2180,20231024,16.74,3690,-31.03,20230102,2180,16.74,20231024,4040,-37.00,20221222,2180,16.74,20231024,1.57,N,067290,500,242 억,,685504,N,N,4,N,00,N
20231220,090604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,15,2,0.59,24958755,9809,8.40,2550,2555,2530,3285,1775,2530,2544.47,1.42,0,3010,2563,2546,2518,2501,2473,2555,2510,242,755,500,1870,5,1,48427177,1232,87.76,2.17,12,0.02,29.00,1172.00,3973,20221216,-35.94,2180,20231024,16.74,3690,-31.03,20230102,2180,16.74,20231024,4040,-37.00,20221222,2180,16.74,20231024,1.57,N,067290,500,242 억,,685504,N,N,4,N,00,N
20231219,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2530,25,2,1.00,293484940,116733,78.44,2510,2535,2490,3255,1755,2505,2508.67,1.35,0,32418,2575,2540,2500,2465,2425,2557,2482,242,750,500,1850,5,1,48427177,1225,87.24,2.16,12,0.24,29.00,1172.00,3973,20221216,-36.32,2180,20231024,16.06,3690,-31.44,20230102,2180,16.06,20231024,4040,-37.38,20221222,2180,16.06,20231024,1.59,N,067290,500,242 억,,653086,N,N,4,N,00,N
20231219,150606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,15,2,0.60,195004570,77782,52.27,2510,2535,2490,3255,1755,2505,2507.07,1.35,0,33355,2575,2540,2500,2465,2425,2557,2482,242,750,500,1850,5,1,48427177,1220,86.90,2.15,12,0.16,29.00,1172.00,3973,20221216,-36.57,2180,20231024,15.60,3690,-31.71,20230102,2180,15.60,20231024,4040,-37.62,20221222,2180,15.60,20231024,1.59,N,067290,500,242 억,,653086,N,N,5,N,00,N
20231219,140603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,15,2,0.60,177894960,70998,47.71,2510,2535,2490,3255,1755,2505,2505.63,1.35,0,33088,2575,2540,2500,2465,2425,2557,2482,242,750,500,1850,5,1,48427177,1220,86.90,2.15,12,0.15,29.00,1172.00,3973,20221216,-36.57,2180,20231024,15.60,3690,-31.71,20230102,2180,15.60,20231024,4040,-37.62,20221222,2180,15.60,20231024,1.59,N,067290,500,242 억,,653086,N,N,5,N,00,N
20231219,130606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,15,2,0.60,163410575,65244,43.84,2510,2535,2490,3255,1755,2505,2504.61,1.35,0,31363,2575,2540,2500,2465,2425,2557,2482,242,750,500,1850,5,1,48427177,1220,86.90,2.15,12,0.13,29.00,1172.00,3973,20221216,-36.57,2180,20231024,15.60,3690,-31.71,20230102,2180,15.60,20231024,4040,-37.62,20221222,2180,15.60,20231024,1.59,N,067290,500,242 억,,653086,N,N,5,N,00,N
20231219,120607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,15,2,0.60,136269310,54448,36.59,2510,2535,2490,3255,1755,2505,2502.74,1.35,0,28951,2575,2540,2500,2465,2425,2557,2482,242,750,500,1850,5,1,48427177,1220,86.90,2.15,12,0.11,29.00,1172.00,3973,20221216,-36.57,2180,20231024,15.60,3690,-31.71,20230102,2180,15.60,20231024,4040,-37.62,20221222,2180,15.60,20231024,1.59,N,067290,500,242 억,,653086,N,N,5,N,00,N
20231219,110605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2510,5,2,0.20,111258050,44502,29.90,2510,2535,2490,3255,1755,2505,2500.07,1.35,0,25925,2575,2540,2500,2465,2425,2557,2482,242,750,500,1850,5,1,48427177,1216,86.55,2.14,12,0.09,29.00,1172.00,3973,20221216,-36.82,2180,20231024,15.14,3690,-31.98,20230102,2180,15.14,20231024,4040,-37.87,20221222,2180,15.14,20231024,1.59,N,067290,500,242 억,,653086,N,N,5,N,00,N
20231219,100603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2505,0,3,0.00,100881075,40354,27.12,2510,2535,2490,3255,1755,2505,2499.90,1.35,0,24457,2575,2540,2500,2465,2425,2557,2482,242,750,500,1850,5,1,48427177,1213,86.38,2.14,12,0.08,29.00,1172.00,3973,20221216,-36.95,2180,20231024,14.91,3690,-32.11,20230102,2180,14.91,20231024,4040,-38.00,20221222,2180,14.91,20231024,1.59,N,067290,500,242 억,,653086,N,N,5,N,00,N
20231219,090603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,15,2,0.60,2903705,1154,0.78,2510,2535,2510,3255,1755,2505,2516.21,1.35,0,-18,2575,2540,2500,2465,2425,2557,2482,242,750,500,1850,5,1,48427177,1220,86.90,2.15,12,0.00,29.00,1172.00,3973,20221216,-36.57,2180,20231024,15.60,3690,-31.71,20230102,2180,15.60,20231024,4040,-37.62,20221222,2180,15.60,20231024,1.59,N,067290,500,242 억,,653086,N,N,5,N,00,N
20231218,160601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2505,50,2,2.04,371796740,148472,269.98,2465,2535,2460,3190,1720,2455,2504.15,1.31,0,15121,2488,2471,2448,2431,2408,2480,2440,242,735,500,1810,5,1,48427177,1213,86.38,2.14,12,0.31,29.00,1172.00,3973,20221216,-36.95,2180,20231024,14.91,3690,-32.11,20230102,2180,14.91,20231024,4040,-38.00,20221222,2180,14.91,20231024,1.61,N,067290,500,242 억,,636236,N,N,5,N,00,N
20231218,150602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2515,60,2,2.44,346343775,138328,251.54,2465,2535,2460,3190,1720,2455,2503.79,1.31,0,14311,2488,2471,2448,2431,2408,2480,2440,242,735,500,1810,5,1,48427177,1218,86.72,2.15,12,0.29,29.00,1172.00,3973,20221216,-36.70,2180,20231024,15.37,3690,-31.84,20230102,2180,15.37,20231024,4040,-37.75,20221222,2180,15.37,20231024,1.61,N,067290,500,242 억,,636236,N,N,0,N,00,N
20231218,140600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2525,70,2,2.85,308937110,123487,224.55,2465,2535,2460,3190,1720,2455,2501.78,1.31,0,13661,2488,2471,2448,2431,2408,2480,2440,242,735,500,1810,5,1,48427177,1223,87.07,2.15,12,0.25,29.00,1172.00,3973,20221216,-36.45,2180,20231024,15.83,3690,-31.57,20230102,2180,15.83,20231024,4040,-37.50,20221222,2180,15.83,20231024,1.61,N,067290,500,242 억,,636236,N,N,0,N,00,N
20231218,130601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2510,55,2,2.24,291267365,116470,211.79,2465,2535,2460,3190,1720,2455,2500.79,1.31,0,12577,2488,2471,2448,2431,2408,2480,2440,242,735,500,1810,5,1,48427177,1216,86.55,2.14,12,0.24,29.00,1172.00,3973,20221216,-36.82,2180,20231024,15.14,3690,-31.98,20230102,2180,15.14,20231024,4040,-37.87,20221222,2180,15.14,20231024,1.61,N,067290,500,242 억,,636236,N,N,0,N,00,N
20231218,120557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2510,55,2,2.24,261518340,104577,190.16,2465,2535,2460,3190,1720,2455,2500.73,1.31,0,12251,2488,2471,2448,2431,2408,2480,2440,242,735,500,1810,5,1,48427177,1216,86.55,2.14,12,0.22,29.00,1172.00,3973,20221216,-36.82,2180,20231024,15.14,3690,-31.98,20230102,2180,15.14,20231024,4040,-37.87,20221222,2180,15.14,20231024,1.61,N,067290,500,242 억,,636236,N,N,0,N,00,N
20231218,110600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2515,60,2,2.44,213086430,85226,154.98,2465,2535,2460,3190,1720,2455,2500.25,1.31,0,8485,2488,2471,2448,2431,2408,2480,2440,242,735,500,1810,5,1,48427177,1218,86.72,2.15,12,0.18,29.00,1172.00,3973,20221216,-36.70,2180,20231024,15.37,3690,-31.84,20230102,2180,15.37,20231024,4040,-37.75,20221222,2180,15.37,20231024,1.61,N,067290,500,242 억,,636236,N,N,0,N,00,N
20231218,100600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2500,45,2,1.83,144096435,57819,105.14,2465,2530,2460,3190,1720,2455,2492.20,1.31,0,3589,2488,2471,2448,2431,2408,2480,2440,242,735,500,1810,5,1,48427177,1211,86.21,2.13,12,0.12,29.00,1172.00,3973,20221216,-37.08,2180,20231024,14.68,3690,-32.25,20230102,2180,14.68,20231024,4040,-38.12,20221222,2180,14.68,20231024,1.61,N,067290,500,242 억,,636236,N,N,0,N,00,N
20231218,090556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,15,2,0.61,9995900,4058,7.38,2465,2470,2460,3190,1720,2455,2463.26,1.31,0,-1173,2488,2471,2448,2431,2408,2480,2440,242,735,500,1810,5,1,48427177,1196,85.17,2.11,12,0.01,29.00,1172.00,3973,20221216,-37.83,2180,20231024,13.30,3690,-33.06,20230102,2180,13.30,20231024,4040,-38.86,20221222,2180,13.30,20231024,1.61,N,067290,500,242 억,,636236,N,N,0,N,00,N
20231215,160558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2455,5,2,0.20,132043130,54084,82.04,2450,2465,2425,3185,1715,2450,2441.37,1.29,0,9731,2503,2476,2453,2426,2403,2465,2415,242,735,500,1810,5,1,48427177,1189,84.66,2.09,12,0.11,29.00,1172.00,3973,20221216,-38.21,2180,20231024,12.61,3690,-33.47,20230102,2180,12.61,20231024,4170,-41.13,20221216,2180,12.61,20231024,1.63,N,067290,500,242 억,,626513,N,N,0,N,00,N
20231215,150601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2455,5,2,0.20,127039320,52044,78.94,2450,2465,2425,3185,1715,2450,2441.00,1.29,0,9579,2503,2476,2453,2426,2403,2465,2415,242,735,500,1810,5,1,48427177,1189,84.66,2.09,12,0.11,29.00,1172.00,3973,20221216,-38.21,2180,20231024,12.61,3690,-33.47,20230102,2180,12.61,20231024,4170,-41.13,20221216,2180,12.61,20231024,1.63,N,067290,500,242 억,,626513,N,N,0,N,00,N
20231215,140601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,10,2,0.41,115366610,47283,71.72,2450,2465,2425,3185,1715,2450,2439.92,1.29,0,9526,2503,2476,2453,2426,2403,2465,2415,242,735,500,1810,5,1,48427177,1191,84.83,2.10,12,0.10,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,1.63,N,067290,500,242 억,,626513,N,N,0,N,00,N
20231215,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,0,3,0.00,101701960,41716,63.28,2450,2460,2425,3185,1715,2450,2437.96,1.29,0,8862,2503,2476,2453,2426,2403,2465,2415,242,735,500,1810,5,1,48427177,1186,84.48,2.09,12,0.09,29.00,1172.00,3973,20221216,-38.33,2180,20231024,12.39,3690,-33.60,20230102,2180,12.39,20231024,4170,-41.25,20221216,2180,12.39,20231024,1.63,N,067290,500,242 억,,626513,N,N,0,N,00,N
20231215,120557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2445,-5,5,-0.20,79754270,32752,49.68,2450,2460,2425,3185,1715,2450,2435.10,1.29,0,7186,2503,2476,2453,2426,2403,2465,2415,242,735,500,1810,5,1,48427177,1184,84.31,2.09,12,0.07,29.00,1172.00,3973,20221216,-38.46,2180,20231024,12.16,3690,-33.74,20230102,2180,12.16,20231024,4170,-41.37,20221216,2180,12.16,20231024,1.63,N,067290,500,242 억,,626513,N,N,0,N,00,N
20231215,110552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,0,3,0.00,63104850,25916,39.31,2450,2460,2425,3185,1715,2450,2434.98,1.29,0,6194,2503,2476,2453,2426,2403,2465,2415,242,735,500,1810,5,1,48427177,1186,84.48,2.09,12,0.05,29.00,1172.00,3973,20221216,-38.33,2180,20231024,12.39,3690,-33.60,20230102,2180,12.39,20231024,4170,-41.25,20221216,2180,12.39,20231024,1.63,N,067290,500,242 억,,626513,N,N,0,N,00,N
20231215,100558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2445,-5,5,-0.20,22982275,9446,14.33,2450,2460,2425,3185,1715,2450,2433.02,1.29,0,-1116,2503,2476,2453,2426,2403,2465,2415,242,735,500,1810,5,1,48427177,1184,84.31,2.09,12,0.02,29.00,1172.00,3973,20221216,-38.46,2180,20231024,12.16,3690,-33.74,20230102,2180,12.16,20231024,4170,-41.37,20221216,2180,12.16,20231024,1.63,N,067290,500,242 억,,626513,N,N,0,N,00,N
20231215,090558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2445,-5,5,-0.20,1062925,434,0.66,2450,2460,2445,3185,1715,2450,2449.14,1.29,0,-332,2503,2476,2453,2426,2403,2465,2415,242,735,500,1810,5,1,48427177,1184,84.31,2.09,12,0.00,29.00,1172.00,3973,20221216,-38.46,2180,20231024,12.16,3690,-33.74,20230102,2180,12.16,20231024,4170,-41.37,20221216,2180,12.16,20231024,1.63,N,067290,500,242 억,,626513,N,N,0,N,00,N
20231214,160555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,10,2,0.41,160695955,65619,51.82,2460,2480,2430,3170,1710,2440,2448.92,1.29,0,132,2556,2497,2461,2402,2366,2480,2385,242,730,500,1800,5,1,48427177,1186,84.48,2.09,12,0.14,29.00,1172.00,3973,20221216,-38.33,2180,20231024,12.39,3690,-33.60,20230102,2180,12.39,20231024,4170,-41.25,20221216,2180,12.39,20231024,1.63,N,067290,500,242 억,,626381,N,N,0,N,00,N
20231214,150616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2445,5,2,0.20,157067070,64135,50.65,2460,2480,2430,3170,1710,2440,2449.01,1.29,0,282,2556,2497,2461,2402,2366,2480,2385,242,730,500,1800,5,1,48427177,1184,84.31,2.09,12,0.13,29.00,1172.00,3973,20221216,-38.46,2180,20231024,12.16,3690,-33.74,20230102,2180,12.16,20231024,4170,-41.37,20221216,2180,12.16,20231024,1.63,N,067290,500,242 억,,626381,N,N,0,N,00,N
20231214,140602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2445,5,2,0.20,143359505,58519,46.21,2460,2480,2430,3170,1710,2440,2449.79,1.29,0,2788,2556,2497,2461,2402,2366,2480,2385,242,730,500,1800,5,1,48427177,1184,84.31,2.09,12,0.12,29.00,1172.00,3973,20221216,-38.46,2180,20231024,12.16,3690,-33.74,20230102,2180,12.16,20231024,4170,-41.37,20221216,2180,12.16,20231024,1.63,N,067290,500,242 억,,626381,N,N,0,N,00,N
20231214,130611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,10,2,0.41,111113110,45275,35.75,2460,2480,2435,3170,1710,2440,2454.18,1.29,0,2816,2556,2497,2461,2402,2366,2480,2385,242,730,500,1800,5,1,48427177,1186,84.48,2.09,12,0.09,29.00,1172.00,3973,20221216,-38.33,2180,20231024,12.39,3690,-33.60,20230102,2180,12.39,20231024,4170,-41.25,20221216,2180,12.39,20231024,1.63,N,067290,500,242 억,,626381,N,N,0,N,00,N
20231214,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2455,15,2,0.61,84902845,34534,27.27,2460,2480,2440,3170,1710,2440,2458.53,1.29,0,3374,2556,2497,2461,2402,2366,2480,2385,242,730,500,1800,5,1,48427177,1189,84.66,2.09,12,0.07,29.00,1172.00,3973,20221216,-38.21,2180,20231024,12.61,3690,-33.47,20230102,2180,12.61,20231024,4170,-41.13,20221216,2180,12.61,20231024,1.63,N,067290,500,242 억,,626381,N,N,0,N,00,N
20231214,110557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2465,25,2,1.02,73930500,30058,23.74,2460,2480,2440,3170,1710,2440,2459.59,1.29,0,4611,2556,2497,2461,2402,2366,2480,2385,242,730,500,1800,5,1,48427177,1194,85.00,2.10,12,0.06,29.00,1172.00,3973,20221216,-37.96,2180,20231024,13.07,3690,-33.20,20230102,2180,13.07,20231024,4170,-40.89,20221216,2180,13.07,20231024,1.63,N,067290,500,242 억,,626381,N,N,0,N,00,N
20231214,100550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2475,35,2,1.43,46099350,18726,14.79,2460,2480,2450,3170,1710,2440,2461.78,1.29,0,2052,2556,2497,2461,2402,2366,2480,2385,242,730,500,1800,5,1,48427177,1199,85.34,2.11,12,0.04,29.00,1172.00,3973,20221216,-37.70,2180,20231024,13.53,3690,-32.93,20230102,2180,13.53,20231024,4170,-40.65,20221216,2180,13.53,20231024,1.63,N,067290,500,242 억,,626381,N,N,0,N,00,N
20231214,090530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2455,15,2,0.61,8211830,3341,2.64,2460,2475,2450,3170,1710,2440,2457.90,1.29,0,235,2556,2497,2461,2402,2366,2480,2385,242,730,500,1800,5,1,48427177,1189,84.66,2.09,12,0.01,29.00,1172.00,3973,20221216,-38.21,2180,20231024,12.61,3690,-33.47,20230102,2180,12.61,20231024,4170,-41.13,20221216,2180,12.61,20231024,1.63,N,067290,500,242 억,,626381,N,N,0,N,00,N
20231213,160554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2440,-70,5,-2.79,310349630,126381,117.90,2510,2520,2425,3260,1760,2510,2455.67,1.31,0,-7563,2580,2545,2520,2485,2460,2532,2472,242,750,500,1850,5,1,48427177,1182,84.14,2.08,12,0.26,29.00,1172.00,3973,20221216,-38.59,2180,20231024,11.93,3690,-33.88,20230102,2180,11.93,20231024,4170,-41.49,20221216,2180,11.93,20231024,1.65,N,067290,500,242 억,,633947,N,N,1,N,00,N
20231213,150606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,-60,5,-2.39,279217855,113590,105.97,2510,2520,2430,3260,1760,2510,2458.12,1.31,0,-8666,2580,2545,2520,2485,2460,2532,2472,242,750,500,1850,5,1,48427177,1186,84.48,2.09,12,0.23,29.00,1172.00,3973,20221216,-38.33,2180,20231024,12.39,3690,-33.60,20230102,2180,12.39,20231024,4170,-41.25,20221216,2180,12.39,20231024,1.65,N,067290,500,242 억,,633947,N,N,1,N,00,N
20231213,140606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,-50,5,-1.99,195481775,79271,73.95,2510,2520,2440,3260,1760,2510,2465.99,1.31,0,-18100,2580,2545,2520,2485,2460,2532,2472,242,750,500,1850,5,1,48427177,1191,84.83,2.10,12,0.16,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,1.65,N,067290,500,242 억,,633947,N,N,1,N,00,N
20231213,130606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,-50,5,-1.99,137491155,55603,51.87,2510,2520,2455,3260,1760,2510,2472.73,1.31,0,-16396,2580,2545,2520,2485,2460,2532,2472,242,750,500,1850,5,1,48427177,1191,84.83,2.10,12,0.11,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,1.65,N,067290,500,242 억,,633947,N,N,1,N,00,N
20231213,120604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,-30,5,-1.20,122682925,49613,46.28,2510,2520,2455,3260,1760,2510,2472.80,1.31,0,-15467,2580,2545,2520,2485,2460,2532,2472,242,750,500,1850,5,1,48427177,1201,85.52,2.12,12,0.10,29.00,1172.00,3973,20221216,-37.58,2180,20231024,13.76,3690,-32.79,20230102,2180,13.76,20231024,4170,-40.53,20221216,2180,13.76,20231024,1.65,N,067290,500,242 억,,633947,N,N,1,N,00,N
20231213,110606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,-25,5,-1.00,110627940,44746,41.74,2510,2520,2455,3260,1760,2510,2472.35,1.31,0,-15097,2580,2545,2520,2485,2460,2532,2472,242,750,500,1850,5,1,48427177,1203,85.69,2.12,12,0.09,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,1.65,N,067290,500,242 억,,633947,N,N,1,N,00,N
20231213,100609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,-25,5,-1.00,71636970,28924,26.98,2510,2520,2460,3260,1760,2510,2476.73,1.31,0,-13093,2580,2545,2520,2485,2460,2532,2472,242,750,500,1850,5,1,48427177,1203,85.69,2.12,12,0.06,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,1.65,N,067290,500,242 억,,633947,N,N,1,N,00,N
20231213,090600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2510,0,3,0.00,2406890,962,0.90,2510,2520,2500,3260,1760,2510,2501.96,1.31,0,-685,2580,2545,2520,2485,2460,2532,2472,242,750,500,1850,5,1,48427177,1216,86.55,2.14,12,0.00,29.00,1172.00,3973,20221216,-36.82,2180,20231024,15.14,3690,-31.98,20230102,2180,15.14,20231024,4170,-39.81,20221216,2180,15.14,20231024,1.65,N,067290,500,242 억,,633947,N,N,1,N,00,N
20231212,160541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2510,-15,5,-0.59,267886100,106376,67.32,2525,2555,2495,3280,1770,2525,2518.29,1.28,0,14391,2605,2565,2530,2490,2455,2547,2472,242,755,500,1860,5,1,48427177,1216,86.55,2.14,12,0.22,29.00,1172.00,3973,20221216,-36.82,2180,20231024,15.14,3690,-31.98,20230102,2180,15.14,20231024,4170,-39.81,20221216,2180,15.14,20231024,1.66,N,067290,500,242 억,,618058,N,N,1,N,00,N
20231212,150547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2510,-15,5,-0.59,255280350,101350,64.14,2525,2555,2495,3280,1770,2525,2518.80,1.28,0,14370,2605,2565,2530,2490,2455,2547,2472,242,755,500,1860,5,1,48427177,1216,86.55,2.14,12,0.21,29.00,1172.00,3973,20221216,-36.82,2180,20231024,15.14,3690,-31.98,20230102,2180,15.14,20231024,4170,-39.81,20221216,2180,15.14,20231024,1.66,N,067290,500,242 억,,618058,N,N,0,N,00,N
20231212,140520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2515,-10,5,-0.40,245162000,97320,61.59,2525,2555,2495,3280,1770,2525,2519.13,1.28,0,14256,2605,2565,2530,2490,2455,2547,2472,242,755,500,1860,5,1,48427177,1218,86.72,2.15,12,0.20,29.00,1172.00,3973,20221216,-36.70,2180,20231024,15.37,3690,-31.84,20230102,2180,15.37,20231024,4170,-39.69,20221216,2180,15.37,20231024,1.66,N,067290,500,242 억,,618058,N,N,0,N,00,N
20231212,130518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2505,-20,5,-0.79,226511135,89884,56.88,2525,2555,2495,3280,1770,2525,2520.04,1.28,0,9564,2605,2565,2530,2490,2455,2547,2472,242,755,500,1860,5,1,48427177,1213,86.38,2.14,12,0.19,29.00,1172.00,3973,20221216,-36.95,2180,20231024,14.91,3690,-32.11,20230102,2180,14.91,20231024,4170,-39.93,20221216,2180,14.91,20231024,1.66,N,067290,500,242 억,,618058,N,N,0,N,00,N
20231212,120516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2530,5,2,0.20,134121095,53068,33.58,2525,2555,2500,3280,1770,2525,2527.34,1.28,0,795,2605,2565,2530,2490,2455,2547,2472,242,755,500,1860,5,1,48427177,1225,87.24,2.16,12,0.11,29.00,1172.00,3973,20221216,-36.32,2180,20231024,16.06,3690,-31.44,20230102,2180,16.06,20231024,4170,-39.33,20221216,2180,16.06,20231024,1.66,N,067290,500,242 억,,618058,N,N,0,N,00,N
20231212,110523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2530,5,2,0.20,111287360,44000,27.84,2525,2555,2500,3280,1770,2525,2529.26,1.28,0,2402,2605,2565,2530,2490,2455,2547,2472,242,755,500,1860,5,1,48427177,1225,87.24,2.16,12,0.09,29.00,1172.00,3973,20221216,-36.32,2180,20231024,16.06,3690,-31.44,20230102,2180,16.06,20231024,4170,-39.33,20221216,2180,16.06,20231024,1.66,N,067290,500,242 억,,618058,N,N,0,N,00,N
20231212,100543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,-5,5,-0.20,97122230,38403,24.30,2525,2555,2500,3280,1770,2525,2529.03,1.28,0,3509,2605,2565,2530,2490,2455,2547,2472,242,755,500,1860,5,1,48427177,1220,86.90,2.15,12,0.08,29.00,1172.00,3973,20221216,-36.57,2180,20231024,15.60,3690,-31.71,20230102,2180,15.60,20231024,4170,-39.57,20221216,2180,15.60,20231024,1.66,N,067290,500,242 억,,618058,N,N,0,N,00,N
20231212,090541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2525,0,3,0.00,18263605,7232,4.58,2525,2535,2520,3280,1770,2525,2525.39,1.28,0,-1134,2605,2565,2530,2490,2455,2547,2472,242,755,500,1860,5,1,48427177,1223,87.07,2.15,12,0.01,29.00,1172.00,3973,20221216,-36.45,2180,20231024,15.83,3690,-31.57,20230102,2180,15.83,20231024,4170,-39.45,20221216,2180,15.83,20231024,1.66,N,067290,500,242 억,,618058,N,N,0,N,00,N
20231211,160544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2525,-30,5,-1.17,398628475,157617,112.37,2555,2570,2495,3320,1790,2555,2529.10,1.23,-4870,12092,2605,2580,2540,2515,2475,2592,2527,242,765,500,1890,5,1,48427177,1223,87.07,2.15,12,0.33,29.00,1172.00,3973,20221216,-36.45,2180,20231024,15.83,3690,-31.57,20230102,2180,15.83,20231024,4170,-39.45,20221216,2180,15.83,20231024,1.72,N,067290,500,242 억,,597946,N,N,1,N,00,N
20231211,150541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2530,-25,5,-0.98,376839745,148966,106.20,2555,2570,2495,3320,1790,2555,2529.70,1.23,-4870,14310,2605,2580,2540,2515,2475,2592,2527,242,765,500,1890,5,1,48427177,1225,87.24,2.16,12,0.31,29.00,1172.00,3973,20221216,-36.32,2180,20231024,16.06,3690,-31.44,20230102,2180,16.06,20231024,4170,-39.33,20221216,2180,16.06,20231024,1.72,N,067290,500,242 억,,597946,N,N,1,N,00,N
20231211,140541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2530,-25,5,-0.98,258390020,101716,72.51,2555,2570,2505,3320,1790,2555,2540.31,1.23,-4870,-296,2605,2580,2540,2515,2475,2592,2527,242,765,500,1890,5,1,48427177,1225,87.24,2.16,12,0.21,29.00,1172.00,3973,20221216,-36.32,2180,20231024,16.06,3690,-31.44,20230102,2180,16.06,20231024,4170,-39.33,20221216,2180,16.06,20231024,1.72,N,067290,500,242 억,,597946,N,N,1,N,00,N
20231211,130543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2535,-20,5,-0.78,228581050,89896,64.09,2555,2570,2505,3320,1790,2555,2542.73,1.23,-4870,-1071,2605,2580,2540,2515,2475,2592,2527,242,765,500,1890,5,1,48427177,1228,87.41,2.16,12,0.19,29.00,1172.00,3973,20221216,-36.19,2180,20231024,16.28,3690,-31.30,20230102,2180,16.28,20231024,4170,-39.21,20221216,2180,16.28,20231024,1.72,N,067290,500,242 억,,597946,N,N,1,N,00,N
20231211,120542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,-10,5,-0.39,187517215,73612,52.48,2555,2570,2515,3320,1790,2555,2547.37,1.23,-4870,-730,2605,2580,2540,2515,2475,2592,2527,242,765,500,1890,5,1,48427177,1232,87.76,2.17,12,0.15,29.00,1172.00,3973,20221216,-35.94,2180,20231024,16.74,3690,-31.03,20230102,2180,16.74,20231024,4170,-38.97,20221216,2180,16.74,20231024,1.72,N,067290,500,242 억,,597946,N,N,1,N,00,N
20231211,110540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,-5,5,-0.20,135327900,53093,37.85,2555,2570,2515,3320,1790,2555,2548.88,1.23,-4870,821,2605,2580,2540,2515,2475,2592,2527,242,765,500,1890,5,1,48427177,1235,87.93,2.18,12,0.11,29.00,1172.00,3973,20221216,-35.82,2180,20231024,16.97,3690,-30.89,20230102,2180,16.97,20231024,4170,-38.85,20221216,2180,16.97,20231024,1.72,N,067290,500,242 억,,597946,N,N,1,N,00,N
20231211,100540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,-5,5,-0.20,54453935,21292,15.18,2555,2570,2545,3320,1790,2555,2557.48,1.23,-4870,-2345,2605,2580,2540,2515,2475,2592,2527,242,765,500,1890,5,1,48427177,1235,87.93,2.18,12,0.04,29.00,1172.00,3973,20221216,-35.82,2180,20231024,16.97,3690,-30.89,20230102,2180,16.97,20231024,4170,-38.85,20221216,2180,16.97,20231024,1.72,N,067290,500,242 억,,597946,N,N,1,N,00,N
20231211,090537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,15,2,0.59,9799070,3835,2.73,2555,2570,2550,3320,1790,2555,2555.17,1.23,-4870,-311,2605,2580,2540,2515,2475,2592,2527,242,765,500,1890,5,1,48427177,1245,88.62,2.19,12,0.01,29.00,1172.00,3973,20221216,-35.31,2180,20231024,17.89,3690,-30.35,20230102,2180,17.89,20231024,4170,-38.37,20221216,2180,17.89,20231024,1.72,N,067290,500,242 억,,597946,N,N,1,N,00,N
20231208,160534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2555,20,2,0.79,348151105,137829,28.51,2530,2565,2500,3295,1775,2535,2525.95,1.23,0,5767,2758,2646,2558,2446,2358,2702,2502,242,760,500,1870,5,1,48427177,1237,88.10,2.18,12,0.28,29.00,1172.00,3973,20221216,-35.69,2180,20231024,17.20,3690,-30.76,20230102,2180,17.20,20231024,4170,-38.73,20221216,2180,17.20,20231024,1.74,N,067290,500,242 억,,597946,N,N,1,N,00,N
20231208,150536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,15,2,0.59,333298085,131989,27.31,2530,2565,2500,3295,1775,2535,2525.20,1.23,0,5570,2758,2646,2558,2446,2358,2702,2502,242,760,500,1870,5,1,48427177,1235,87.93,2.18,12,0.27,29.00,1172.00,3973,20221216,-35.82,2180,20231024,16.97,3690,-30.89,20230102,2180,16.97,20231024,4170,-38.85,20221216,2180,16.97,20231024,1.74,N,067290,500,242 억,,597946,N,N,0,N,00,N
20231208,140535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,15,2,0.59,322754135,127844,26.45,2530,2565,2500,3295,1775,2535,2524.59,1.23,0,8626,2758,2646,2558,2446,2358,2702,2502,242,760,500,1870,5,1,48427177,1235,87.93,2.18,12,0.26,29.00,1172.00,3973,20221216,-35.82,2180,20231024,16.97,3690,-30.89,20230102,2180,16.97,20231024,4170,-38.85,20221216,2180,16.97,20231024,1.74,N,067290,500,242 억,,597946,N,N,0,N,00,N
20231208,130535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,10,2,0.39,308902135,122396,25.32,2530,2565,2500,3295,1775,2535,2523.79,1.23,0,10308,2758,2646,2558,2446,2358,2702,2502,242,760,500,1870,5,1,48427177,1232,87.76,2.17,12,0.25,29.00,1172.00,3973,20221216,-35.94,2180,20231024,16.74,3690,-31.03,20230102,2180,16.74,20231024,4170,-38.97,20221216,2180,16.74,20231024,1.74,N,067290,500,242 억,,597946,N,N,0,N,00,N
20231208,120531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2535,0,3,0.00,286917265,113712,23.52,2530,2565,2500,3295,1775,2535,2523.19,1.23,0,15644,2758,2646,2558,2446,2358,2702,2502,242,760,500,1870,5,1,48427177,1228,87.41,2.16,12,0.23,29.00,1172.00,3973,20221216,-36.19,2180,20231024,16.28,3690,-31.30,20230102,2180,16.28,20231024,4170,-39.21,20221216,2180,16.28,20231024,1.74,N,067290,500,242 억,,597946,N,N,0,N,00,N
20231208,110530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,5,2,0.20,261877420,103806,21.48,2530,2565,2500,3295,1775,2535,2522.76,1.23,0,17023,2758,2646,2558,2446,2358,2702,2502,242,760,500,1870,5,1,48427177,1230,87.59,2.17,12,0.21,29.00,1172.00,3973,20221216,-36.07,2180,20231024,16.51,3690,-31.17,20230102,2180,16.51,20231024,4170,-39.09,20221216,2180,16.51,20231024,1.74,N,067290,500,242 억,,597946,N,N,0,N,00,N
20231208,100538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2525,-10,5,-0.39,118048190,46616,9.64,2530,2565,2515,3295,1775,2535,2532.35,1.23,0,2405,2758,2646,2558,2446,2358,2702,2502,242,760,500,1870,5,1,48427177,1223,87.07,2.15,12,0.10,29.00,1172.00,3973,20221216,-36.45,2180,20231024,15.83,3690,-31.57,20230102,2180,15.83,20231024,4170,-39.45,20221216,2180,15.83,20231024,1.74,N,067290,500,242 억,,597946,N,N,0,N,00,N
20231208,090529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2535,0,3,0.00,14185640,5589,1.16,2530,2565,2530,3295,1775,2535,2538.14,1.23,0,947,2758,2646,2558,2446,2358,2702,2502,242,760,500,1870,5,1,48427177,1228,87.41,2.16,12,0.01,29.00,1172.00,3973,20221216,-36.19,2180,20231024,16.28,3690,-31.30,20230102,2180,16.28,20231024,4170,-39.21,20221216,2180,16.28,20231024,1.74,N,067290,500,242 억,,597946,N,N,0,N,00,N
20231207,160532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2535,55,2,2.22,1253674155,482969,253.01,2520,2670,2470,3220,1740,2480,2595.77,1.24,0,-580,2626,2552,2511,2437,2396,2532,2417,242,740,500,1830,5,1,48427177,1228,87.41,2.16,12,1.00,29.00,1172.00,3973,20221216,-36.19,2180,20231024,16.28,3690,-31.30,20230102,2180,16.28,20231024,4170,-39.21,20221216,2180,16.28,20231024,1.85,N,067290,500,242 억,,598531,N,N,0,N,00,N
20231207,150533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,95,2,3.83,1194858075,459835,240.89,2520,2670,2470,3220,1740,2480,2598.45,1.24,0,-5488,2626,2552,2511,2437,2396,2532,2417,242,740,500,1830,5,1,48427177,1247,88.79,2.20,12,0.95,29.00,1172.00,3973,20221216,-35.19,2180,20231024,18.12,3690,-30.22,20230102,2180,18.12,20231024,4170,-38.25,20221216,2180,18.12,20231024,1.85,N,067290,500,242 억,,598531,N,N,0,N,00,N
20231207,140529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,100,2,4.03,1141241575,439009,229.98,2520,2670,2470,3220,1740,2480,2599.59,1.24,0,2661,2626,2552,2511,2437,2396,2532,2417,242,740,500,1830,5,1,48427177,1249,88.97,2.20,12,0.91,29.00,1172.00,3973,20221216,-35.06,2180,20231024,18.35,3690,-30.08,20230102,2180,18.35,20231024,4170,-38.13,20221216,2180,18.35,20231024,1.85,N,067290,500,242 억,,598531,N,N,0,N,00,N
20231207,130531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,120,2,4.84,1079578830,415200,217.51,2520,2670,2470,3220,1740,2480,2600.14,1.24,0,3718,2626,2552,2511,2437,2396,2532,2417,242,740,500,1830,5,1,48427177,1259,89.66,2.22,12,0.86,29.00,1172.00,3973,20221216,-34.56,2180,20231024,19.27,3690,-29.54,20230102,2180,19.27,20231024,4170,-37.65,20221216,2180,19.27,20231024,1.85,N,067290,500,242 억,,598531,N,N,0,N,00,N
20231207,120531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,100,2,4.03,1038062850,399078,209.07,2520,2670,2470,3220,1740,2480,2601.15,1.24,0,4184,2626,2552,2511,2437,2396,2532,2417,242,740,500,1830,5,1,48427177,1249,88.97,2.20,12,0.82,29.00,1172.00,3973,20221216,-35.06,2180,20231024,18.35,3690,-30.08,20230102,2180,18.35,20231024,4170,-38.13,20221216,2180,18.35,20231024,1.85,N,067290,500,242 억,,598531,N,N,0,N,00,N
20231207,110528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2610,130,2,5.24,972677990,373795,195.82,2520,2670,2470,3220,1740,2480,2602.17,1.24,0,8095,2626,2552,2511,2437,2396,2532,2417,242,740,500,1830,5,1,48427177,1264,90.00,2.23,12,0.77,29.00,1172.00,3973,20221216,-34.31,2180,20231024,19.72,3690,-29.27,20230102,2180,19.72,20231024,4170,-37.41,20221216,2180,19.72,20231024,1.85,N,067290,500,242 억,,598531,N,N,0,N,00,N
20231207,100527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2620,140,2,5.65,764915520,294143,154.09,2520,2670,2470,3220,1740,2480,2600.49,1.24,0,8100,2626,2552,2511,2437,2396,2532,2417,242,740,500,1830,5,1,48427177,1269,90.34,2.24,12,0.61,29.00,1172.00,3973,20221216,-34.05,2180,20231024,20.18,3690,-29.00,20230102,2180,20.18,20231024,4170,-37.17,20221216,2180,20.18,20231024,1.85,N,067290,500,242 억,,598531,N,N,0,N,00,N
20231207,090533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2500,20,2,0.81,37040790,14770,7.74,2520,2520,2485,3220,1740,2480,2507.84,1.24,0,-3673,2626,2552,2511,2437,2396,2532,2417,242,740,500,1830,5,1,48427177,1211,86.21,2.13,12,0.03,29.00,1172.00,3973,20221216,-37.08,2180,20231024,14.68,3690,-32.25,20230102,2180,14.68,20231024,4170,-40.05,20221216,2180,14.68,20231024,1.85,N,067290,500,242 억,,598531,N,N,0,N,00,N
20231206,160523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,-50,5,-1.98,481058445,190856,80.73,2585,2585,2470,3285,1775,2530,2521.16,1.36,0,-59394,2620,2575,2485,2440,2350,2597,2462,242,755,500,1870,5,1,48427177,1201,85.52,2.12,12,0.39,29.00,1172.00,3973,20221216,-37.58,2180,20231024,13.76,3690,-32.79,20230102,2180,13.76,20231024,4170,-40.53,20221216,2180,13.76,20231024,1.84,N,067290,500,242 억,,657056,N,N,0,N,00,N
20231206,150532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,-45,5,-1.78,463598030,183816,77.75,2585,2585,2470,3285,1775,2530,2522.08,1.36,0,-59021,2620,2575,2485,2440,2350,2597,2462,242,755,500,1870,5,1,48427177,1203,85.69,2.12,12,0.38,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,1.84,N,067290,500,242 억,,657056,N,N,0,N,00,N
20231206,140530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2490,-40,5,-1.58,434438905,172055,72.77,2585,2585,2475,3285,1775,2530,2525.00,1.36,0,-54054,2620,2575,2485,2440,2350,2597,2462,242,755,500,1870,5,1,48427177,1206,85.86,2.12,12,0.36,29.00,1172.00,3973,20221216,-37.33,2180,20231024,14.22,3690,-32.52,20230102,2180,14.22,20231024,4170,-40.29,20221216,2180,14.22,20231024,1.84,N,067290,500,242 억,,657056,N,N,0,N,00,N
20231206,130526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2495,-35,5,-1.38,410855860,162552,68.75,2585,2585,2480,3285,1775,2530,2527.53,1.36,0,-51778,2620,2575,2485,2440,2350,2597,2462,242,755,500,1870,5,1,48427177,1208,86.03,2.13,12,0.34,29.00,1172.00,3973,20221216,-37.20,2180,20231024,14.45,3690,-32.38,20230102,2180,14.45,20231024,4170,-40.17,20221216,2180,14.45,20231024,1.84,N,067290,500,242 억,,657056,N,N,0,N,00,N
20231206,120521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,-45,5,-1.78,390100855,154217,65.23,2585,2585,2480,3285,1775,2530,2529.56,1.36,0,-49757,2620,2575,2485,2440,2350,2597,2462,242,755,500,1870,5,1,48427177,1203,85.69,2.12,12,0.32,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,1.84,N,067290,500,242 억,,657056,N,N,0,N,00,N
20231206,110532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2510,-20,5,-0.79,361090910,142579,60.31,2585,2585,2480,3285,1775,2530,2532.57,1.36,0,-47482,2620,2575,2485,2440,2350,2597,2462,242,755,500,1870,5,1,48427177,1216,86.55,2.14,12,0.29,29.00,1172.00,3973,20221216,-36.82,2180,20231024,15.14,3690,-31.98,20230102,2180,15.14,20231024,4170,-39.81,20221216,2180,15.14,20231024,1.84,N,067290,500,242 억,,657056,N,N,0,N,00,N
20231206,100528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2500,-30,5,-1.19,313404915,123512,52.24,2585,2585,2485,3285,1775,2530,2537.45,1.36,0,-39920,2620,2575,2485,2440,2350,2597,2462,242,755,500,1870,5,1,48427177,1211,86.21,2.13,12,0.26,29.00,1172.00,3973,20221216,-37.08,2180,20231024,14.68,3690,-32.25,20230102,2180,14.68,20231024,4170,-40.05,20221216,2180,14.68,20231024,1.84,N,067290,500,242 억,,657056,N,N,0,N,00,N
20231206,090528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,20,2,0.79,164023880,64105,27.11,2585,2585,2510,3285,1775,2530,2558.68,1.36,0,-28842,2620,2575,2485,2440,2350,2597,2462,242,755,500,1870,5,1,48427177,1235,87.93,2.18,12,0.13,29.00,1172.00,3973,20221216,-35.82,2180,20231024,16.97,3690,-30.89,20230102,2180,16.97,20231024,4170,-38.85,20221216,2180,16.97,20231024,1.84,N,067290,500,242 억,,657056,N,N,0,N,00,N
20231205,160530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2530,115,2,4.76,515730170,208244,221.03,2395,2530,2395,3135,1695,2415,2474.62,1.20,0,74728,2491,2452,2431,2392,2371,2442,2382,242,720,500,1780,5,1,48427177,1225,87.24,2.16,12,0.43,29.00,1172.00,3973,20221216,-36.32,2180,20231024,16.06,3690,-31.44,20230102,2180,16.06,20231024,4170,-39.33,20221216,2180,16.06,20231024,1.86,N,067290,500,242 억,,582405,N,N,0,N,00,N
20231205,150528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,55,2,2.28,211679115,86445,91.75,2395,2480,2395,3135,1695,2415,2448.71,1.20,0,21371,2491,2452,2431,2392,2371,2442,2382,242,720,500,1780,5,1,48427177,1196,85.17,2.11,12,0.18,29.00,1172.00,3973,20221216,-37.83,2180,20231024,13.30,3690,-33.06,20230102,2180,13.30,20231024,4170,-40.77,20221216,2180,13.30,20231024,1.86,N,067290,500,242 억,,582405,N,N,0,N,00,N
20231205,140529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,55,2,2.28,155143910,63507,67.41,2395,2480,2395,3135,1695,2415,2442.94,1.20,0,21032,2491,2452,2431,2392,2371,2442,2382,242,720,500,1780,5,1,48427177,1196,85.17,2.11,12,0.13,29.00,1172.00,3973,20221216,-37.83,2180,20231024,13.30,3690,-33.06,20230102,2180,13.30,20231024,4170,-40.77,20221216,2180,13.30,20231024,1.86,N,067290,500,242 억,,582405,N,N,0,N,00,N
20231205,130527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,35,2,1.45,127107800,52151,55.35,2395,2470,2395,3135,1695,2415,2437.30,1.20,0,19117,2491,2452,2431,2392,2371,2442,2382,242,720,500,1780,5,1,48427177,1186,84.48,2.09,12,0.11,29.00,1172.00,3973,20221216,-38.33,2180,20231024,12.39,3690,-33.60,20230102,2180,12.39,20231024,4170,-41.25,20221216,2180,12.39,20231024,1.86,N,067290,500,242 억,,582405,N,N,0,N,00,N
20231205,120523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2465,50,2,2.07,121962070,50049,53.12,2395,2470,2395,3135,1695,2415,2436.85,1.20,0,17453,2491,2452,2431,2392,2371,2442,2382,242,720,500,1780,5,1,48427177,1194,85.00,2.10,12,0.10,29.00,1172.00,3973,20221216,-37.96,2180,20231024,13.07,3690,-33.20,20230102,2180,13.07,20231024,4170,-40.89,20221216,2180,13.07,20231024,1.86,N,067290,500,242 억,,582405,N,N,0,N,00,N
20231205,110524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,35,2,1.45,68638680,28252,29.99,2395,2455,2395,3135,1695,2415,2429.52,1.20,0,7926,2491,2452,2431,2392,2371,2442,2382,242,720,500,1780,5,1,48427177,1186,84.48,2.09,12,0.06,29.00,1172.00,3973,20221216,-38.33,2180,20231024,12.39,3690,-33.60,20230102,2180,12.39,20231024,4170,-41.25,20221216,2180,12.39,20231024,1.86,N,067290,500,242 억,,582405,N,N,0,N,00,N
20231205,100525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2440,25,2,1.04,61890510,25488,27.05,2395,2455,2395,3135,1695,2415,2428.22,1.20,0,7352,2491,2452,2431,2392,2371,2442,2382,242,720,500,1780,5,1,48427177,1182,84.14,2.08,12,0.05,29.00,1172.00,3973,20221216,-38.59,2180,20231024,11.93,3690,-33.88,20230102,2180,11.93,20231024,4170,-41.49,20221216,2180,11.93,20231024,1.86,N,067290,500,242 억,,582405,N,N,0,N,00,N
20231205,090523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,20,2,0.83,12111660,5039,5.35,2395,2435,2395,3135,1695,2415,2403.58,1.20,0,134,2491,2452,2431,2392,2371,2442,2382,242,720,500,1780,5,1,48427177,1179,83.97,2.08,12,0.01,29.00,1172.00,3973,20221216,-38.71,2180,20231024,11.70,3690,-34.01,20230102,2180,11.70,20231024,4170,-41.61,20221216,2180,11.70,20231024,1.86,N,067290,500,242 억,,582405,N,N,0,N,00,N
20231204,160524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2415,-45,5,-1.83,229419475,94030,155.24,2455,2470,2410,3195,1725,2460,2439.90,1.20,0,2434,2513,2486,2463,2436,2413,2485,2435,242,735,500,1820,5,1,48427177,1170,83.28,2.06,12,0.19,29.00,1172.00,3973,20221216,-39.21,2180,20231024,10.78,3690,-34.55,20230102,2180,10.78,20231024,4170,-42.09,20221216,2180,10.78,20231024,1.87,N,067290,500,242 억,,579971,N,N,1,N,00,N
20231204,150525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,-25,5,-1.02,204978520,83934,138.58,2455,2470,2410,3195,1725,2460,2442.14,1.20,0,2594,2513,2486,2463,2436,2413,2485,2435,242,735,500,1820,5,1,48427177,1179,83.97,2.08,12,0.17,29.00,1172.00,3973,20221216,-38.71,2180,20231024,11.70,3690,-34.01,20230102,2180,11.70,20231024,4170,-41.61,20221216,2180,11.70,20231024,1.87,N,067290,500,242 억,,579971,N,N,1,N,00,N
20231204,140522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,0,3,0.00,102886945,42049,69.42,2455,2470,2420,3195,1725,2460,2446.83,1.20,0,-3166,2513,2486,2463,2436,2413,2485,2435,242,735,500,1820,5,1,48427177,1191,84.83,2.10,12,0.09,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,1.87,N,067290,500,242 억,,579971,N,N,1,N,00,N
20231204,130520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2465,5,2,0.20,75796860,31051,51.27,2455,2470,2420,3195,1725,2460,2441.04,1.20,0,-3170,2513,2486,2463,2436,2413,2485,2435,242,735,500,1820,5,1,48427177,1194,85.00,2.10,12,0.06,29.00,1172.00,3973,20221216,-37.96,2180,20231024,13.07,3690,-33.20,20230102,2180,13.07,20231024,4170,-40.89,20221216,2180,13.07,20231024,1.87,N,067290,500,242 억,,579971,N,N,1,N,00,N
20231204,120519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,0,3,0.00,64477120,26444,43.66,2455,2470,2420,3195,1725,2460,2438.25,1.20,0,-3798,2513,2486,2463,2436,2413,2485,2435,242,735,500,1820,5,1,48427177,1191,84.83,2.10,12,0.05,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,1.87,N,067290,500,242 억,,579971,N,N,1,N,00,N
20231204,110522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,0,3,0.00,57444205,23568,38.91,2455,2470,2420,3195,1725,2460,2437.38,1.20,0,-3846,2513,2486,2463,2436,2413,2485,2435,242,735,500,1820,5,1,48427177,1191,84.83,2.10,12,0.05,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,1.87,N,067290,500,242 억,,579971,N,N,1,N,00,N
20231204,100521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,-25,5,-1.02,38130690,15688,25.90,2455,2460,2420,3195,1725,2460,2430.56,1.20,0,-819,2513,2486,2463,2436,2413,2485,2435,242,735,500,1820,5,1,48427177,1179,83.97,2.08,12,0.03,29.00,1172.00,3973,20221216,-38.71,2180,20231024,11.70,3690,-34.01,20230102,2180,11.70,20231024,4170,-41.61,20221216,2180,11.70,20231024,1.87,N,067290,500,242 억,,579971,N,N,1,N,00,N
20231204,090521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2455,-5,5,-0.20,4460530,1824,3.01,2455,2460,2440,3195,1725,2460,2445.47,1.20,0,-298,2513,2486,2463,2436,2413,2485,2435,242,735,500,1820,5,1,48427177,1189,84.66,2.09,12,0.00,29.00,1172.00,3973,20221216,-38.21,2180,20231024,12.61,3690,-33.47,20230102,2180,12.61,20231024,4170,-41.13,20221216,2180,12.61,20231024,1.87,N,067290,500,242 억,,579971,N,N,1,N,00,N
20231201,160521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,-10,5,-0.40,148583840,60345,135.73,2460,2490,2440,3210,1730,2470,2462.24,1.22,0,-9723,2563,2516,2468,2421,2373,2540,2445,242,740,500,1820,5,1,48427177,1191,84.83,2.10,12,0.12,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,1.89,N,067290,500,242 억,,589219,N,N,1,N,00,N
20231201,150520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2465,-5,5,-0.20,135927855,55176,124.10,2460,2490,2440,3210,1730,2470,2463.53,1.22,0,-8981,2563,2516,2468,2421,2373,2540,2445,242,740,500,1820,5,1,48427177,1194,85.00,2.10,12,0.11,29.00,1172.00,3973,20221216,-37.96,2180,20231024,13.07,3690,-33.20,20230102,2180,13.07,20231024,4170,-40.89,20221216,2180,13.07,20231024,1.89,N,067290,500,242 억,,589219,N,N,1,N,00,N
20231201,140520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,10,2,0.40,82566505,33529,75.41,2460,2490,2440,3210,1730,2470,2462.54,1.22,0,-8193,2563,2516,2468,2421,2373,2540,2445,242,740,500,1820,5,1,48427177,1201,85.52,2.12,12,0.07,29.00,1172.00,3973,20221216,-37.58,2180,20231024,13.76,3690,-32.79,20230102,2180,13.76,20231024,4170,-40.53,20221216,2180,13.76,20231024,1.89,N,067290,500,242 억,,589219,N,N,1,N,00,N
20231201,130519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,-10,5,-0.40,56888070,23144,52.05,2460,2490,2440,3210,1730,2470,2458.01,1.22,0,-7703,2563,2516,2468,2421,2373,2540,2445,242,740,500,1820,5,1,48427177,1191,84.83,2.10,12,0.05,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,1.89,N,067290,500,242 억,,589219,N,N,1,N,00,N
20231201,120524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2455,-15,5,-0.61,37521850,15294,34.40,2460,2490,2440,3210,1730,2470,2453.37,1.22,0,-5900,2563,2516,2468,2421,2373,2540,2445,242,740,500,1820,5,1,48427177,1189,84.66,2.09,12,0.03,29.00,1172.00,3973,20221216,-38.21,2180,20231024,12.61,3690,-33.47,20230102,2180,12.61,20231024,4170,-41.13,20221216,2180,12.61,20231024,1.89,N,067290,500,242 억,,589219,N,N,1,N,00,N
20231201,110522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2455,-15,5,-0.61,32490250,13244,29.79,2460,2490,2440,3210,1730,2470,2453.21,1.22,0,-4870,2563,2516,2468,2421,2373,2540,2445,242,740,500,1820,5,1,48427177,1189,84.66,2.09,12,0.03,29.00,1172.00,3973,20221216,-38.21,2180,20231024,12.61,3690,-33.47,20230102,2180,12.61,20231024,4170,-41.13,20221216,2180,12.61,20231024,1.89,N,067290,500,242 억,,589219,N,N,1,N,00,N
20231201,100524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2465,-5,5,-0.20,20583170,8382,18.85,2460,2490,2440,3210,1730,2470,2455.64,1.22,0,-5585,2563,2516,2468,2421,2373,2540,2445,242,740,500,1820,5,1,48427177,1194,85.00,2.10,12,0.02,29.00,1172.00,3973,20221216,-37.96,2180,20231024,13.07,3690,-33.20,20230102,2180,13.07,20231024,4170,-40.89,20221216,2180,13.07,20231024,1.89,N,067290,500,242 억,,589219,N,N,1,N,00,N
20231201,090518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,15,2,0.61,811690,330,0.74,2460,2485,2455,3210,1730,2470,2459.67,1.22,0,-21,2563,2516,2468,2421,2373,2540,2445,242,740,500,1820,5,1,48427177,1203,85.69,2.12,12,0.00,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,1.89,N,067290,500,242 억,,589219,N,N,1,N,00,N