KissMeData/067290/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	27	2	1.82	52978145	35400	25.78	1481	1515	1470	1926	1038	1482	1496.38	1.47	4568	4477	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	767	-2.05	4.36	12	0.07	-735.00	346.00	2390	20231226	-36.86	1219	20241115	23.79	2380	-36.60	20240103	1219	23.79	20241115	2500	-39.64	20240103	1281	17.80	20241115	0.07	N	067290	500	254 억	747262	N	N	N	N
3	20241231	150640	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	27	2	1.82	52978145	35400	25.78	1481	1515	1470	1926	1038	1482	1496.38	1.47	4568	4477	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	767	-2.05	4.36	12	0.07	-735.00	346.00	2390	20231226	-36.86	1219	20241115	23.79	2380	-36.60	20240103	1219	23.79	20241115	2500	-39.64	20240103	1281	17.80	20241115	0.07	N	067290	500	254 억	747262	N	N	N	N
4	20241231	140638	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	27	2	1.82	52978145	35400	25.78	1481	1515	1470	1926	1038	1482	1496.38	1.47	4568	4477	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	767	-2.05	4.36	12	0.07	-735.00	346.00	2390	20231226	-36.86	1219	20241115	23.79	2380	-36.60	20240103	1219	23.79	20241115	2500	-39.64	20240103	1281	17.80	20241115	0.07	N	067290	500	254 억	747262	N	N	N	N
5	20241231	130640	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	27	2	1.82	52978145	35400	25.78	1481	1515	1470	1926	1038	1482	1496.38	1.47	4568	4477	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	767	-2.05	4.36	12	0.07	-735.00	346.00	2390	20231226	-36.86	1219	20241115	23.79	2380	-36.60	20240103	1219	23.79	20241115	2500	-39.64	20240103	1281	17.80	20241115	0.07	N	067290	500	254 억	747262	N	N	N	N
6	20241231	120639	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	27	2	1.82	52978145	35400	25.78	1481	1515	1470	1926	1038	1482	1496.38	1.47	4568	4477	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	767	-2.05	4.36	12	0.07	-735.00	346.00	2390	20231226	-36.86	1219	20241115	23.79	2380	-36.60	20240103	1219	23.79	20241115	2500	-39.64	20240103	1281	17.80	20241115	0.07	N	067290	500	254 억	747262	N	N	N	N
7	20241231	110638	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	27	2	1.82	52978145	35400	25.78	1481	1515	1470	1926	1038	1482	1496.38	1.47	4568	4477	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	767	-2.05	4.36	12	0.07	-735.00	346.00	2390	20231226	-36.86	1219	20241115	23.79	2380	-36.60	20240103	1219	23.79	20241115	2500	-39.64	20240103	1281	17.80	20241115	0.07	N	067290	500	254 억	747262	N	N	N	N
8	20241231	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	27	2	1.82	52978145	35400	25.78	1481	1515	1470	1926	1038	1482	1496.38	1.47	4568	4477	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	767	-2.05	4.36	12	0.07	-735.00	346.00	2390	20231226	-36.86	1219	20241115	23.79	2380	-36.60	20240103	1219	23.79	20241115	2500	-39.64	20240103	1281	17.80	20241115	0.07	N	067290	500	254 억	747262	N	N	N	N
9	20241231	090641	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	27	2	1.82	52978145	35400	25.78	1481	1515	1470	1926	1038	1482	1496.38	1.47	4568	4477	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	767	-2.05	4.36	12	0.07	-735.00	346.00	2390	20231226	-36.86	1219	20241115	23.79	2380	-36.60	20240103	1219	23.79	20241115	2500	-39.64	20240103	1281	17.80	20241115	0.07	N	067290	500	254 억	747262	N	N	N	N
10	20241230	160636	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	27	2	1.82	52970570	35395	25.78	1481	1515	1470	1926	1038	1482	1496.38	1.46	0	4477	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	767	-2.05	4.36	12	0.07	-735.00	346.00	2390	20231226	-36.86	1219	20241115	23.79	2380	-36.60	20240103	1219	23.79	20241115	2500	-39.64	20240103	1281	17.80	20241115	0.07	N	067290	500	254 억	742694	N	N	N	N
11	20241230	150640	57	100.00	KOSDAQ	제약	N	N	N	N	N	1500	18	2	1.21	46373264	31012	22.58	1481	1515	1470	1926	1038	1482	1495.33	1.46	0	6608	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	763	-2.04	4.34	12	0.06	-735.00	346.00	2390	20231226	-37.24	1219	20241115	23.05	2380	-36.97	20240103	1219	23.05	20241115	2500	-40.00	20240103	1281	17.10	20241115	0.07	N	067290	500	254 억	742694	N	N	N	N
12	20241230	140638	57	100.00	KOSDAQ	제약	N	N	N	N	N	1500	18	2	1.21	42354173	28322	20.63	1481	1515	1470	1926	1038	1482	1495.45	1.46	0	6088	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	763	-2.04	4.34	12	0.06	-735.00	346.00	2390	20231226	-37.24	1219	20241115	23.05	2380	-36.97	20240103	1219	23.05	20241115	2500	-40.00	20240103	1281	17.10	20241115	0.07	N	067290	500	254 억	742694	N	N	N	N
13	20241230	130638	57	100.00	KOSDAQ	제약	N	N	N	N	N	1504	22	2	1.48	38279252	25595	18.64	1481	1515	1470	1926	1038	1482	1495.58	1.46	0	6175	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	765	-2.05	4.35	12	0.05	-735.00	346.00	2390	20231226	-37.07	1219	20241115	23.38	2380	-36.81	20240103	1219	23.38	20241115	2500	-39.84	20240103	1281	17.41	20241115	0.07	N	067290	500	254 억	742694	N	N	N	N
14	20241230	120636	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	28	2	1.89	28819974	19258	14.02	1481	1515	1471	1926	1038	1482	1496.52	1.46	0	7001	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	768	-2.05	4.36	12	0.04	-735.00	346.00	2390	20231226	-36.82	1219	20241115	23.87	2380	-36.55	20240103	1219	23.87	20241115	2500	-39.60	20240103	1281	17.88	20241115	0.07	N	067290	500	254 억	742694	N	N	N	N
15	20241230	110637	57	100.00	KOSDAQ	제약	N	N	N	N	N	1511	29	2	1.96	25295081	16919	12.32	1481	1515	1471	1926	1038	1482	1495.07	1.46	0	6703	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	768	-2.06	4.37	12	0.03	-735.00	346.00	2390	20231226	-36.78	1219	20241115	23.95	2380	-36.51	20240103	1219	23.95	20241115	2500	-39.56	20240103	1281	17.95	20241115	0.07	N	067290	500	254 억	742694	N	N	N	N
16	20241230	100638	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	27	2	1.82	23794196	15923	11.60	1481	1515	1471	1926	1038	1482	1494.33	1.46	0	6521	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	767	-2.05	4.36	12	0.03	-735.00	346.00	2390	20231226	-36.86	1219	20241115	23.79	2380	-36.60	20240103	1219	23.79	20241115	2500	-39.64	20240103	1281	17.80	20241115	0.07	N	067290	500	254 억	742694	N	N	N	N
17	20241230	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	1479	-3	5	-0.20	4839011	3281	2.39	1481	1481	1471	1926	1038	1482	1474.86	1.46	0	1146	1558	1519	1492	1453	1426	1506	1440	254	444	500	1030	1	1	50841502	752	-2.01	4.27	12	0.01	-735.00	346.00	2390	20231226	-38.12	1219	20241115	21.33	2380	-37.86	20240103	1219	21.33	20241115	2500	-40.84	20240103	1281	15.46	20241115	0.07	N	067290	500	254 억	742694	N	N	N	N
18	20241227	160635	57	100.00	KOSDAQ	제약	N	N	N	N	N	1482	-50	5	-3.26	205647258	137201	172.33	1500	1531	1465	1991	1073	1532	1498.88	1.45	0	-14954	1561	1546	1527	1512	1493	1554	1520	254	459	500	1070	1	1	50841502	753	-2.02	4.28	12	0.27	-735.00	346.00	2390	20231226	-37.99	1219	20241115	21.58	2380	-37.73	20240103	1219	21.58	20241115	2500	-40.72	20240103	1281	15.69	20241115	0.07	N	067290	500	254 억	739252	N	N	N	N
19	20241227	150634	57	100.00	KOSDAQ	제약	N	N	N	N	N	1494	-38	5	-2.48	203401448	135687	170.42	1500	1531	1465	1991	1073	1532	1499.05	1.45	0	-14820	1561	1546	1527	1512	1493	1554	1520	254	459	500	1070	1	1	50841502	760	-2.03	4.32	12	0.27	-735.00	346.00	2390	20231226	-37.49	1219	20241115	22.56	2380	-37.23	20240103	1219	22.56	20241115	2500	-40.24	20240103	1281	16.63	20241115	0.07	N	067290	500	254 억	739252	N	N	N	N
20	20241227	140636	57	100.00	KOSDAQ	제약	N	N	N	N	N	1485	-47	5	-3.07	167930054	111752	140.36	1500	1531	1465	1991	1073	1532	1502.70	1.45	0	-18052	1561	1546	1527	1512	1493	1554	1520	254	459	500	1070	1	1	50841502	755	-2.02	4.29	12	0.22	-735.00	346.00	2390	20231226	-37.87	1219	20241115	21.82	2380	-37.61	20240103	1219	21.82	20241115	2500	-40.60	20240103	1281	15.93	20241115	0.07	N	067290	500	254 억	739252	N	N	N	N
21	20241227	130636	57	100.00	KOSDAQ	제약	N	N	N	N	N	1491	-41	5	-2.68	155896198	103632	130.16	1500	1531	1465	1991	1073	1532	1504.32	1.45	0	-14311	1561	1546	1527	1512	1493	1554	1520	254	459	500	1070	1	1	50841502	758	-2.03	4.31	12	0.20	-735.00	346.00	2390	20231226	-37.62	1219	20241115	22.31	2380	-37.35	20240103	1219	22.31	20241115	2500	-40.36	20240103	1281	16.39	20241115	0.07	N	067290	500	254 억	739252	N	N	N	N
22	20241227	120635	57	100.00	KOSDAQ	제약	N	N	N	N	N	1495	-37	5	-2.42	137093468	90982	114.27	1500	1531	1494	1991	1073	1532	1506.82	1.45	0	-12969	1561	1546	1527	1512	1493	1554	1520	254	459	500	1070	1	1	50841502	760	-2.03	4.32	12	0.18	-735.00	346.00	2390	20231226	-37.45	1219	20241115	22.64	2380	-37.18	20240103	1219	22.64	20241115	2500	-40.20	20240103	1281	16.71	20241115	0.07	N	067290	500	254 억	739252	N	N	N	N
23	20241227	110635	57	100.00	KOSDAQ	제약	N	N	N	N	N	1502	-30	5	-1.96	112567395	74625	93.73	1500	1531	1496	1991	1073	1532	1508.44	1.45	0	-16156	1561	1546	1527	1512	1493	1554	1520	254	459	500	1070	1	1	50841502	764	-2.04	4.34	12	0.15	-735.00	346.00	2390	20231226	-37.15	1219	20241115	23.22	2380	-36.89	20240103	1219	23.22	20241115	2500	-39.92	20240103	1281	17.25	20241115	0.07	N	067290	500	254 억	739252	N	N	N	N
24	20241227	100633	57	100.00	KOSDAQ	제약	N	N	N	N	N	1520	-12	5	-0.78	59573748	39516	49.63	1500	1531	1500	1991	1073	1532	1507.59	1.45	0	-11176	1561	1546	1527	1512	1493	1554	1520	254	459	500	1070	1	1	50841502	773	-2.07	4.39	12	0.08	-735.00	346.00	2390	20231226	-36.40	1219	20241115	24.69	2380	-36.13	20240103	1219	24.69	20241115	2500	-39.20	20240103	1281	18.66	20241115	0.07	N	067290	500	254 억	739252	N	N	N	N
25	20241227	090637	57	100.00	KOSDAQ	제약	N	N	N	N	N	1514	-18	5	-1.17	37526675	24965	31.36	1500	1531	1500	1991	1073	1532	1503.17	1.45	0	-12195	1561	1546	1527	1512	1493	1554	1520	254	459	500	1070	1	1	50841502	770	-2.06	4.38	12	0.05	-735.00	346.00	2390	20231226	-36.65	1219	20241115	24.20	2380	-36.39	20240103	1219	24.20	20241115	2500	-39.44	20240103	1281	18.19	20241115	0.07	N	067290	500	254 억	739252	N	N	N	N
26	20241226	160633	57	100.00	KOSDAQ	제약	N	N	N	N	N	1609	14	2	0.88	127947307	79838	72.31	1595	1620	1584	2070	1117	1595	1602.59	1.42	0	15758	1654	1624	1604	1574	1554	1614	1564	254	475	500	1110	1	1	50841502	818	-2.19	4.65	12	0.16	-735.00	346.00	2510	20231226	-35.90	1281	20241115	25.60	2500	-35.64	20240103	1281	25.60	20241115	2635	-38.94	20231226	1281	25.60	20241115	0.07	N	067290	500	254 억	720003	N	N	N	N
27	20241226	150629	57	100.00	KOSDAQ	제약	N	N	N	N	N	1607	12	2	0.75	112499832	70224	63.61	1595	1620	1584	2070	1117	1595	1602.01	1.42	0	14367	1654	1624	1604	1574	1554	1614	1564	254	475	500	1110	1	1	50841502	817	-2.19	4.64	12	0.14	-735.00	346.00	2510	20231226	-35.98	1281	20241115	25.45	2500	-35.72	20240103	1281	25.45	20241115	2635	-39.01	20231226	1281	25.45	20241115	0.07	N	067290	500	254 억	720003	N	N	N	N
28	20241226	140628	57	100.00	KOSDAQ	제약	N	N	N	N	N	1605	10	2	0.63	100481613	62725	56.81	1595	1620	1584	2070	1117	1595	1601.94	1.42	0	15961	1654	1624	1604	1574	1554	1614	1564	254	475	500	1110	1	1	50841502	816	-2.18	4.64	12	0.12	-735.00	346.00	2510	20231226	-36.06	1281	20241115	25.29	2500	-35.80	20240103	1281	25.29	20241115	2635	-39.09	20231226	1281	25.29	20241115	0.07	N	067290	500	254 억	720003	N	N	N	N
29	20241226	130631	57	100.00	KOSDAQ	제약	N	N	N	N	N	1602	7	2	0.44	96411376	60179	54.51	1595	1620	1584	2070	1117	1595	1602.08	1.42	0	17720	1654	1624	1604	1574	1554	1614	1564	254	475	500	1110	1	1	50841502	814	-2.18	4.63	12	0.12	-735.00	346.00	2510	20231226	-36.18	1281	20241115	25.06	2500	-35.92	20240103	1281	25.06	20241115	2635	-39.20	20231226	1281	25.06	20241115	0.07	N	067290	500	254 억	720003	N	N	N	N
30	20241226	120627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1595	0	3	0.00	91289139	56972	51.60	1595	1620	1584	2070	1117	1595	1602.35	1.42	0	17893	1654	1624	1604	1574	1554	1614	1564	254	475	500	1110	1	1	50841502	811	-2.17	4.61	12	0.11	-735.00	346.00	2510	20231226	-36.45	1281	20241115	24.51	2500	-36.20	20240103	1281	24.51	20241115	2635	-39.47	20231226	1281	24.51	20241115	0.07	N	067290	500	254 억	720003	N	N	N	N
31	20241226	110630	57	100.00	KOSDAQ	제약	N	N	N	N	N	1607	12	2	0.75	71281057	44483	40.29	1595	1620	1584	2070	1117	1595	1602.43	1.42	0	17844	1654	1624	1604	1574	1554	1614	1564	254	475	500	1110	1	1	50841502	817	-2.19	4.64	12	0.09	-735.00	346.00	2510	20231226	-35.98	1281	20241115	25.45	2500	-35.72	20240103	1281	25.45	20241115	2635	-39.01	20231226	1281	25.45	20241115	0.07	N	067290	500	254 억	720003	N	N	N	N
32	20241226	100630	57	100.00	KOSDAQ	제약	N	N	N	N	N	1608	13	2	0.82	60039454	37516	33.98	1595	1619	1584	2070	1117	1595	1600.37	1.42	0	17718	1654	1624	1604	1574	1554	1614	1564	254	475	500	1110	1	1	50841502	818	-2.19	4.65	12	0.07	-735.00	346.00	2510	20231226	-35.94	1281	20241115	25.53	2500	-35.68	20240103	1281	25.53	20241115	2635	-38.98	20231226	1281	25.53	20241115	0.07	N	067290	500	254 억	720003	N	N	N	N
33	20241226	090631	57	100.00	KOSDAQ	제약	N	N	N	N	N	1606	11	2	0.69	37886820	23727	21.49	1595	1615	1584	2070	1117	1595	1596.78	1.42	0	20058	1654	1624	1604	1574	1554	1614	1564	254	475	500	1110	1	1	50841502	817	-2.19	4.64	12	0.05	-735.00	346.00	2510	20231226	-36.02	1281	20241115	25.37	2500	-35.76	20240103	1281	25.37	20241115	2635	-39.05	20231226	1281	25.37	20241115	0.07	N	067290	500	254 억	720003	N	N	N	N
34	20241224	160629	57	100.00	KOSDAQ	제약	N	N	N	N	N	1595	6	2	0.38	176262390	109769	59.67	1601	1634	1584	2065	1113	1589	1605.78	1.39	0	10006	1691	1639	1614	1562	1537	1627	1550	254	476	500	1110	1	1	50841502	811	-2.17	4.61	12	0.22	-735.00	346.00	2510	20231226	-36.45	1281	20241115	24.51	2500	-36.20	20240103	1281	24.51	20241115	2635	-39.47	20231226	1281	24.51	20241115	0.06	N	067290	500	254 억	707431	N	N	N	N
35	20241224	150629	57	100.00	KOSDAQ	제약	N	N	N	N	N	1591	2	2	0.13	175374283	109212	59.37	1601	1634	1584	2065	1113	1589	1605.82	1.39	0	10081	1691	1639	1614	1562	1537	1627	1550	254	476	500	1110	1	1	50841502	809	-2.16	4.60	12	0.21	-735.00	346.00	2510	20231226	-36.61	1281	20241115	24.20	2500	-36.36	20240103	1281	24.20	20241115	2635	-39.62	20231226	1281	24.20	20241115	0.06	N	067290	500	254 억	707431	N	N	N	N
36	20241224	140627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1604	15	2	0.94	153480418	95536	51.93	1601	1634	1584	2065	1113	1589	1606.52	1.39	0	15403	1691	1639	1614	1562	1537	1627	1550	254	476	500	1110	1	1	50841502	815	-2.18	4.64	12	0.19	-735.00	346.00	2510	20231226	-36.10	1281	20241115	25.21	2500	-35.84	20240103	1281	25.21	20241115	2635	-39.13	20231226	1281	25.21	20241115	0.06	N	067290	500	254 억	707431	N	N	N	N
37	20241224	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	1598	9	2	0.57	142672711	88783	48.26	1601	1634	1584	2065	1113	1589	1606.98	1.39	0	14831	1691	1639	1614	1562	1537	1627	1550	254	476	500	1110	1	1	50841502	812	-2.17	4.62	12	0.17	-735.00	346.00	2510	20231226	-36.33	1281	20241115	24.75	2500	-36.08	20240103	1281	24.75	20241115	2635	-39.35	20231226	1281	24.75	20241115	0.06	N	067290	500	254 억	707431	N	N	N	N
38	20241224	120628	57	100.00	KOSDAQ	제약	N	N	N	N	N	1593	4	2	0.25	123016319	76438	41.55	1601	1634	1584	2065	1113	1589	1609.36	1.39	0	14164	1691	1639	1614	1562	1537	1627	1550	254	476	500	1110	1	1	50841502	810	-2.17	4.60	12	0.15	-735.00	346.00	2510	20231226	-36.53	1281	20241115	24.36	2500	-36.28	20240103	1281	24.36	20241115	2635	-39.54	20231226	1281	24.36	20241115	0.06	N	067290	500	254 억	707431	N	N	N	N
39	20241224	110629	57	100.00	KOSDAQ	제약	N	N	N	N	N	1592	3	2	0.19	115810217	71911	39.09	1601	1634	1584	2065	1113	1589	1610.47	1.39	0	15358	1691	1639	1614	1562	1537	1627	1550	254	476	500	1110	1	1	50841502	809	-2.17	4.60	12	0.14	-735.00	346.00	2510	20231226	-36.57	1281	20241115	24.28	2500	-36.32	20240103	1281	24.28	20241115	2635	-39.58	20231226	1281	24.28	20241115	0.06	N	067290	500	254 억	707431	N	N	N	N
40	20241224	100629	57	100.00	KOSDAQ	제약	N	N	N	N	N	1609	20	2	1.26	75065548	46347	25.19	1601	1634	1601	2065	1113	1589	1619.64	1.39	0	18086	1691	1639	1614	1562	1537	1627	1550	254	476	500	1110	1	1	50841502	818	-2.19	4.65	12	0.09	-735.00	346.00	2510	20231226	-35.90	1281	20241115	25.60	2500	-35.64	20240103	1281	25.60	20241115	2635	-38.94	20231226	1281	25.60	20241115	0.06	N	067290	500	254 억	707431	N	N	N	N
41	20241224	090632	57	100.00	KOSDAQ	제약	N	N	N	N	N	1634	45	2	2.83	28291658	17446	9.48	1601	1634	1601	2065	1113	1589	1621.67	1.39	0	8874	1691	1639	1614	1562	1537	1627	1550	254	476	500	1110	1	1	50841502	831	-2.22	4.72	12	0.03	-735.00	346.00	2510	20231226	-34.90	1281	20241115	27.56	2500	-34.64	20240103	1281	27.56	20241115	2635	-37.99	20231226	1281	27.56	20241115	0.06	N	067290	500	254 억	707431	N	N	N	N
42	20241223	160624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1589	-76	5	-4.56	294477085	180903	219.11	1649	1666	1589	2160	1166	1665	1628.28	1.28	0	59029	1723	1694	1676	1647	1629	1685	1638	254	495	500	1160	1	1	50841502	808	-2.16	4.59	12	0.36	-735.00	346.00	2510	20231226	-36.69	1281	20241115	24.04	2500	-36.44	20240103	1281	24.04	20241115	2635	-39.70	20231226	1281	24.04	20241115	0.06	N	067290	500	254 억	649142	N	N	N	N
43	20241223	150628	57	100.00	KOSDAQ	제약	N	N	N	N	N	1650	-15	5	-0.90	207524696	126464	153.17	1649	1666	1615	2160	1166	1665	1640.98	1.28	0	46889	1723	1694	1676	1647	1629	1685	1638	254	495	500	1160	1	1	50841502	839	-2.24	4.77	12	0.25	-735.00	346.00	2510	20231226	-34.26	1281	20241115	28.81	2500	-34.00	20240103	1281	28.81	20241115	2635	-37.38	20231226	1281	28.81	20241115	0.06	N	067290	500	254 억	649142	N	N	N	N
44	20241223	140623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1649	-16	5	-0.96	198954098	121266	146.88	1649	1666	1615	2160	1166	1665	1640.64	1.28	0	45040	1723	1694	1676	1647	1629	1685	1638	254	495	500	1160	1	1	50841502	838	-2.24	4.77	12	0.24	-735.00	346.00	2510	20231226	-34.30	1281	20241115	28.73	2500	-34.04	20240103	1281	28.73	20241115	2635	-37.42	20231226	1281	28.73	20241115	0.06	N	067290	500	254 억	649142	N	N	N	N
45	20241223	130624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1647	-18	5	-1.08	194030919	118280	143.26	1649	1666	1615	2160	1166	1665	1640.44	1.28	0	44109	1723	1694	1676	1647	1629	1685	1638	254	495	500	1160	1	1	50841502	837	-2.24	4.76	12	0.23	-735.00	346.00	2510	20231226	-34.38	1281	20241115	28.57	2500	-34.12	20240103	1281	28.57	20241115	2635	-37.50	20231226	1281	28.57	20241115	0.06	N	067290	500	254 억	649142	N	N	N	N
46	20241223	120625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1637	-28	5	-1.68	163134951	99423	120.42	1649	1666	1615	2160	1166	1665	1640.82	1.28	0	33471	1723	1694	1676	1647	1629	1685	1638	254	495	500	1160	1	1	50841502	832	-2.23	4.73	12	0.20	-735.00	346.00	2510	20231226	-34.78	1281	20241115	27.79	2500	-34.52	20240103	1281	27.79	20241115	2635	-37.87	20231226	1281	27.79	20241115	0.06	N	067290	500	254 억	649142	N	N	N	N
47	20241223	110623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1637	-28	5	-1.68	158198040	96405	116.77	1649	1666	1615	2160	1166	1665	1640.97	1.28	0	32566	1723	1694	1676	1647	1629	1685	1638	254	495	500	1160	1	1	50841502	832	-2.23	4.73	12	0.19	-735.00	346.00	2510	20231226	-34.78	1281	20241115	27.79	2500	-34.52	20240103	1281	27.79	20241115	2635	-37.87	20231226	1281	27.79	20241115	0.06	N	067290	500	254 억	649142	N	N	N	N
48	20241223	100620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1624	-41	5	-2.46	136894977	83314	100.91	1649	1666	1620	2160	1166	1665	1643.12	1.28	0	31527	1723	1694	1676	1647	1629	1685	1638	254	495	500	1160	1	1	50841502	826	-2.21	4.69	12	0.16	-735.00	346.00	2510	20231226	-35.30	1281	20241115	26.78	2500	-35.04	20240103	1281	26.78	20241115	2635	-38.37	20231226	1281	26.78	20241115	0.06	N	067290	500	254 억	649142	N	N	N	N
49	20241223	090623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1641	-24	5	-1.44	42211035	25502	30.89	1649	1666	1641	2160	1166	1665	1655.20	1.28	0	10732	1723	1694	1676	1647	1629	1685	1638	254	495	500	1160	1	1	50841502	834	-2.23	4.74	12	0.05	-735.00	346.00	2510	20231226	-34.62	1281	20241115	28.10	2500	-34.36	20240103	1281	28.10	20241115	2635	-37.72	20231226	1281	28.10	20241115	0.06	N	067290	500	254 억	649142	N	N	N	N
50	20241220	160620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	-33	5	-1.94	138506716	82507	48.37	1688	1705	1658	2205	1189	1698	1678.95	1.32	0	-23070	1730	1713	1688	1671	1646	1722	1680	254	507	500	1180	1	1	50841502	847	-2.27	4.81	12	0.16	-735.00	346.00	2510	20231226	-33.67	1281	20241115	29.98	2500	-33.40	20240103	1281	29.98	20241115	2635	-36.81	20231226	1281	29.98	20241115	0.06	N	067290	500	254 억	672024	N	N	N	N
51	20241220	150623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	-33	5	-1.94	132215336	78730	46.15	1688	1705	1658	2205	1189	1698	1679.35	1.32	0	-22751	1730	1713	1688	1671	1646	1722	1680	254	507	500	1180	1	1	50841502	847	-2.27	4.81	12	0.15	-735.00	346.00	2510	20231226	-33.67	1281	20241115	29.98	2500	-33.40	20240103	1281	29.98	20241115	2635	-36.81	20231226	1281	29.98	20241115	0.06	N	067290	500	254 억	672024	N	N	N	N
52	20241220	140622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	-33	5	-1.94	115832675	68898	40.39	1688	1705	1658	2205	1189	1698	1681.22	1.32	0	-22484	1730	1713	1688	1671	1646	1722	1680	254	507	500	1180	1	1	50841502	847	-2.27	4.81	12	0.14	-735.00	346.00	2510	20231226	-33.67	1281	20241115	29.98	2500	-33.40	20240103	1281	29.98	20241115	2635	-36.81	20231226	1281	29.98	20241115	0.06	N	067290	500	254 억	672024	N	N	N	N
53	20241220	130620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1684	-14	5	-0.82	82469613	48898	28.66	1688	1705	1666	2205	1189	1698	1686.56	1.32	0	-16832	1730	1713	1688	1671	1646	1722	1680	254	507	500	1180	1	1	50841502	856	-2.29	4.87	12	0.10	-735.00	346.00	2510	20231226	-32.91	1281	20241115	31.46	2500	-32.64	20240103	1281	31.46	20241115	2635	-36.09	20231226	1281	31.46	20241115	0.06	N	067290	500	254 억	672024	N	N	N	N
54	20241220	120619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1698	0	3	0.00	67903706	40241	23.59	1688	1705	1666	2205	1189	1698	1687.43	1.32	0	-14467	1730	1713	1688	1671	1646	1722	1680	254	507	500	1180	1	1	50841502	863	-2.31	4.91	12	0.08	-735.00	346.00	2510	20231226	-32.35	1281	20241115	32.55	2500	-32.08	20240103	1281	32.55	20241115	2635	-35.56	20231226	1281	32.55	20241115	0.06	N	067290	500	254 억	672024	N	N	N	N
55	20241220	110621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	-5	5	-0.29	58565064	34729	20.36	1688	1705	1666	2205	1189	1698	1686.34	1.32	0	-12695	1730	1713	1688	1671	1646	1722	1680	254	507	500	1180	1	1	50841502	861	-2.30	4.89	12	0.07	-735.00	346.00	2510	20231226	-32.55	1281	20241115	32.16	2500	-32.28	20240103	1281	32.16	20241115	2635	-35.75	20231226	1281	32.16	20241115	0.06	N	067290	500	254 억	672024	N	N	N	N
56	20241220	100621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1688	-10	5	-0.59	30625191	18166	10.65	1688	1705	1666	2205	1189	1698	1685.85	1.32	0	-4993	1730	1713	1688	1671	1646	1722	1680	254	507	500	1180	1	1	50841502	858	-2.30	4.88	12	0.04	-735.00	346.00	2510	20231226	-32.75	1281	20241115	31.77	2500	-32.48	20240103	1281	31.77	20241115	2635	-35.94	20231226	1281	31.77	20241115	0.06	N	067290	500	254 억	672024	N	N	N	N
57	20241220	090622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1704	6	2	0.35	9696109	5728	3.36	1688	1705	1688	2205	1189	1698	1692.76	1.32	0	113	1730	1713	1688	1671	1646	1722	1680	254	507	500	1180	1	1	50841502	866	-2.32	4.92	12	0.01	-735.00	346.00	2510	20231226	-32.11	1281	20241115	33.02	2500	-31.84	20240103	1281	33.02	20241115	2635	-35.33	20231226	1281	33.02	20241115	0.06	N	067290	500	254 억	672024	N	N	N	N
58	20241219	160620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1698	3	2	0.18	286991198	170098	132.07	1696	1705	1663	2200	1187	1695	1687.14	1.22	0	50892	1745	1719	1696	1670	1647	1708	1659	254	505	500	1180	1	1	50841502	863	-2.31	4.91	12	0.33	-735.00	346.00	2510	20231226	-32.35	1281	20241115	32.55	2500	-32.08	20240103	1281	32.55	20241115	2635	-35.56	20231226	1281	32.55	20241115	0.05	N	067290	500	254 억	621321	N	N	N	N
59	20241219	150618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1695	0	3	0.00	237987114	141112	109.56	1696	1705	1663	2200	1187	1695	1686.51	1.22	0	40148	1745	1719	1696	1670	1647	1708	1659	254	505	500	1180	1	1	50841502	862	-2.31	4.90	12	0.28	-735.00	346.00	2510	20231226	-32.47	1281	20241115	32.32	2500	-32.20	20240103	1281	32.32	20241115	2635	-35.67	20231226	1281	32.32	20241115	0.05	N	067290	500	254 억	621321	N	N	N	N
60	20241219	140619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1690	-5	5	-0.29	182804873	108504	84.25	1696	1705	1663	2200	1187	1695	1684.78	1.22	0	19364	1745	1719	1696	1670	1647	1708	1659	254	505	500	1180	1	1	50841502	859	-2.30	4.88	12	0.21	-735.00	346.00	2510	20231226	-32.67	1281	20241115	31.93	2500	-32.40	20240103	1281	31.93	20241115	2635	-35.86	20231226	1281	31.93	20241115	0.05	N	067290	500	254 억	621321	N	N	N	N
61	20241219	130619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	-2	5	-0.12	160987118	95579	74.21	1696	1705	1663	2200	1187	1695	1684.34	1.22	0	8998	1745	1719	1696	1670	1647	1708	1659	254	505	500	1180	1	1	50841502	861	-2.30	4.89	12	0.19	-735.00	346.00	2510	20231226	-32.55	1281	20241115	32.16	2500	-32.28	20240103	1281	32.16	20241115	2635	-35.75	20231226	1281	32.16	20241115	0.05	N	067290	500	254 억	621321	N	N	N	N
62	20241219	120620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1691	-4	5	-0.24	143630135	85315	66.24	1696	1705	1663	2200	1187	1695	1683.53	1.22	0	8888	1745	1719	1696	1670	1647	1708	1659	254	505	500	1180	1	1	50841502	860	-2.30	4.89	12	0.17	-735.00	346.00	2510	20231226	-32.63	1281	20241115	32.01	2500	-32.36	20240103	1281	32.01	20241115	2635	-35.83	20231226	1281	32.01	20241115	0.05	N	067290	500	254 억	621321	N	N	N	N
63	20241219	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1692	-3	5	-0.18	120340808	71470	55.49	1696	1705	1663	2200	1187	1695	1683.79	1.22	0	-2431	1745	1719	1696	1670	1647	1708	1659	254	505	500	1180	1	1	50841502	860	-2.30	4.89	12	0.14	-735.00	346.00	2510	20231226	-32.59	1281	20241115	32.08	2500	-32.32	20240103	1281	32.08	20241115	2635	-35.79	20231226	1281	32.08	20241115	0.05	N	067290	500	254 억	621321	N	N	N	N
64	20241219	100610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1670	-25	5	-1.47	86362769	51229	39.78	1696	1705	1663	2200	1187	1695	1685.82	1.22	0	-4299	1745	1719	1696	1670	1647	1708	1659	254	505	500	1180	1	1	50841502	849	-2.27	4.83	12	0.10	-735.00	346.00	2510	20231226	-33.47	1281	20241115	30.37	2500	-33.20	20240103	1281	30.37	20241115	2635	-36.62	20231226	1281	30.37	20241115	0.05	N	067290	500	254 억	621321	N	N	N	N
65	20241219	090620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1674	-21	5	-1.24	41455221	24486	19.01	1696	1705	1670	2200	1187	1695	1693.02	1.22	0	-13835	1745	1719	1696	1670	1647	1708	1659	254	505	500	1180	1	1	50841502	851	-2.28	4.84	12	0.05	-735.00	346.00	2510	20231226	-33.31	1281	20241115	30.68	2500	-33.04	20240103	1281	30.68	20241115	2635	-36.47	20231226	1281	30.68	20241115	0.05	N	067290	500	254 억	621321	N	N	N	N
66	20241218	160616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1695	7	2	0.41	215366244	127711	39.92	1720	1722	1673	2190	1182	1688	1686.36	1.20	0	9322	1766	1727	1700	1661	1634	1713	1647	254	502	500	1180	1	1	50841502	862	-2.31	4.90	12	0.25	-735.00	346.00	2510	20231226	-32.47	1281	20241115	32.32	2500	-32.20	20240103	1281	32.32	20241115	2635	-35.67	20231226	1281	32.32	20241115	0.05	N	067290	500	254 억	611999	N	N	N	N
67	20241218	150620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1700	12	2	0.71	211609396	125496	39.22	1720	1722	1673	2190	1182	1688	1686.18	1.20	0	10959	1766	1727	1700	1661	1634	1713	1647	254	502	500	1180	1	1	50841502	864	-2.31	4.91	12	0.25	-735.00	346.00	2510	20231226	-32.27	1281	20241115	32.71	2500	-32.00	20240103	1281	32.71	20241115	2635	-35.48	20231226	1281	32.71	20241115	0.05	N	067290	500	254 억	611999	N	N	N	N
68	20241218	140617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	5	2	0.30	203423128	120649	37.71	1720	1722	1673	2190	1182	1688	1686.07	1.20	0	9433	1766	1727	1700	1661	1634	1713	1647	254	502	500	1180	1	1	50841502	861	-2.30	4.89	12	0.24	-735.00	346.00	2510	20231226	-32.55	1281	20241115	32.16	2500	-32.28	20240103	1281	32.16	20241115	2635	-35.75	20231226	1281	32.16	20241115	0.05	N	067290	500	254 억	611999	N	N	N	N
69	20241218	130619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1685	-3	5	-0.18	186307030	110502	34.54	1720	1722	1673	2190	1182	1688	1686.01	1.20	0	10102	1766	1727	1700	1661	1634	1713	1647	254	502	500	1180	1	1	50841502	857	-2.29	4.87	12	0.22	-735.00	346.00	2510	20231226	-32.87	1281	20241115	31.54	2500	-32.60	20240103	1281	31.54	20241115	2635	-36.05	20231226	1281	31.54	20241115	0.05	N	067290	500	254 억	611999	N	N	N	N
70	20241218	120612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1687	-1	5	-0.06	180759813	107205	33.51	1720	1722	1673	2190	1182	1688	1686.11	1.20	0	9352	1766	1727	1700	1661	1634	1713	1647	254	502	500	1180	1	1	50841502	858	-2.30	4.88	12	0.21	-735.00	346.00	2510	20231226	-32.79	1281	20241115	31.69	2500	-32.52	20240103	1281	31.69	20241115	2635	-35.98	20231226	1281	31.69	20241115	0.05	N	067290	500	254 억	611999	N	N	N	N
71	20241218	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1688	0	3	0.00	162468665	96330	30.11	1720	1722	1673	2190	1182	1688	1686.58	1.20	0	10410	1766	1727	1700	1661	1634	1713	1647	254	502	500	1180	1	1	50841502	858	-2.30	4.88	12	0.19	-735.00	346.00	2510	20231226	-32.75	1281	20241115	31.77	2500	-32.48	20240103	1281	31.77	20241115	2635	-35.94	20231226	1281	31.77	20241115	0.05	N	067290	500	254 억	611999	N	N	N	N
72	20241218	100618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1695	7	2	0.41	98021878	57985	18.12	1720	1722	1673	2190	1182	1688	1690.47	1.20	0	-696	1766	1727	1700	1661	1634	1713	1647	254	502	500	1180	1	1	50841502	862	-2.31	4.90	12	0.11	-735.00	346.00	2510	20231226	-32.47	1281	20241115	32.32	2500	-32.20	20240103	1281	32.32	20241115	2635	-35.67	20231226	1281	32.32	20241115	0.05	N	067290	500	254 억	611999	N	N	N	N
73	20241218	090620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	27	2	1.60	9513219	5564	1.74	1720	1722	1701	2190	1182	1688	1709.78	1.20	0	-2831	1766	1727	1700	1661	1634	1713	1647	254	502	500	1180	1	1	50841502	872	-2.33	4.96	12	0.01	-735.00	346.00	2510	20231226	-31.67	1281	20241115	33.88	2500	-31.40	20240103	1281	33.88	20241115	2635	-34.91	20231226	1281	33.88	20241115	0.05	N	067290	500	254 억	611999	N	N	N	N
74	20241217	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1688	-42	5	-2.43	541520196	319356	38.42	1736	1739	1673	2245	1211	1730	1695.66	1.19	0	3645	1829	1779	1683	1633	1537	1804	1658	254	515	500	1210	1	1	50841502	858	-2.30	4.88	12	0.63	-735.00	346.00	2510	20231226	-32.75	1281	20241115	31.77	2500	-32.48	20240103	1281	31.77	20241115	2635	-35.94	20231226	1281	31.77	20241115	0.05	N	067290	500	254 억	606628	N	N	N	N
75	20241217	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1686	-44	5	-2.54	521655312	307577	37.00	1736	1739	1673	2245	1211	1730	1696.02	1.19	0	6663	1829	1779	1683	1633	1537	1804	1658	254	515	500	1210	1	1	50841502	857	-2.29	4.87	12	0.60	-735.00	346.00	2510	20231226	-32.83	1281	20241115	31.62	2500	-32.56	20240103	1281	31.62	20241115	2635	-36.02	20231226	1281	31.62	20241115	0.05	N	067290	500	254 억	606628	N	N	N	N
76	20241217	140618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1685	-45	5	-2.60	503698011	296928	35.72	1736	1739	1673	2245	1211	1730	1696.36	1.19	0	10081	1829	1779	1683	1633	1537	1804	1658	254	515	500	1210	1	1	50841502	857	-2.29	4.87	12	0.58	-735.00	346.00	2510	20231226	-32.87	1281	20241115	31.54	2500	-32.60	20240103	1281	31.54	20241115	2635	-36.05	20231226	1281	31.54	20241115	0.05	N	067290	500	254 억	606628	N	N	N	N
77	20241217	130605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1686	-44	5	-2.54	448145038	263848	31.74	1736	1739	1673	2245	1211	1730	1698.50	1.19	0	31230	1829	1779	1683	1633	1537	1804	1658	254	515	500	1210	1	1	50841502	857	-2.29	4.87	12	0.52	-735.00	346.00	2510	20231226	-32.83	1281	20241115	31.62	2500	-32.56	20240103	1281	31.62	20241115	2635	-36.02	20231226	1281	31.62	20241115	0.05	N	067290	500	254 억	606628	N	N	N	N
78	20241217	120605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1686	-44	5	-2.54	413973359	243530	29.30	1736	1739	1673	2245	1211	1730	1699.89	1.19	0	37398	1829	1779	1683	1633	1537	1804	1658	254	515	500	1210	1	1	50841502	857	-2.29	4.87	12	0.48	-735.00	346.00	2510	20231226	-32.83	1281	20241115	31.62	2500	-32.56	20240103	1281	31.62	20241115	2635	-36.02	20231226	1281	31.62	20241115	0.05	N	067290	500	254 억	606628	N	N	N	N
79	20241217	110609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1701	-29	5	-1.68	372064706	218713	26.31	1736	1739	1673	2245	1211	1730	1701.15	1.19	0	44179	1829	1779	1683	1633	1537	1804	1658	254	515	500	1210	1	1	50841502	865	-2.31	4.92	12	0.43	-735.00	346.00	2510	20231226	-32.23	1281	20241115	32.79	2500	-31.96	20240103	1281	32.79	20241115	2635	-35.45	20231226	1281	32.79	20241115	0.05	N	067290	500	254 억	606628	N	N	N	N
80	20241217	100608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	-37	5	-2.14	279499657	164230	19.76	1736	1739	1673	2245	1211	1730	1701.88	1.19	0	11210	1829	1779	1683	1633	1537	1804	1658	254	515	500	1210	1	1	50841502	861	-2.30	4.89	12	0.32	-735.00	346.00	2510	20231226	-32.55	1281	20241115	32.16	2500	-32.28	20240103	1281	32.16	20241115	2635	-35.75	20231226	1281	32.16	20241115	0.05	N	067290	500	254 억	606628	N	N	N	N
81	20241217	090616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	-8	5	-0.46	105598888	61248	7.37	1736	1739	1710	2245	1211	1730	1724.12	1.19	0	-8591	1829	1779	1683	1633	1537	1804	1658	254	515	500	1210	1	1	50841502	875	-2.34	4.98	12	0.12	-735.00	346.00	2510	20231226	-31.39	1281	20241115	34.43	2500	-31.12	20240103	1281	34.43	20241115	2635	-34.65	20231226	1281	34.43	20241115	0.05	N	067290	500	254 억	606628	N	N	N	N
82	20241216	160608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	145	2	9.15	1362537341	804100	412.69	1618	1733	1587	2060	1110	1585	1694.36	1.01	0	100454	1642	1613	1562	1533	1482	1628	1548	254	475	500	1100	1	1	50841502	880	-2.35	5.00	12	1.58	-735.00	346.00	2544	20231207	-32.00	1281	20241115	35.05	2500	-30.80	20240103	1281	35.05	20241115	2635	-34.35	20231226	1281	35.05	20241115	0.04	N	067290	500	254 억	511944	N	N	N	N
83	20241216	150616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1726	141	2	8.90	1242696443	734814	377.13	1618	1729	1587	2060	1110	1585	1691.17	1.01	0	87537	1642	1613	1562	1533	1482	1628	1548	254	475	500	1100	1	1	50841502	878	-2.35	4.99	12	1.45	-735.00	346.00	2544	20231207	-32.15	1281	20241115	34.74	2500	-30.96	20240103	1281	34.74	20241115	2635	-34.50	20231226	1281	34.74	20241115	0.04	N	067290	500	254 억	511944	N	N	N	N
84	20241216	140616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1716	131	2	8.26	1155368519	684052	351.08	1618	1729	1587	2060	1110	1585	1689.01	1.01	0	79519	1642	1613	1562	1533	1482	1628	1548	254	475	500	1100	1	1	50841502	872	-2.33	4.96	12	1.35	-735.00	346.00	2544	20231207	-32.55	1281	20241115	33.96	2500	-31.36	20240103	1281	33.96	20241115	2635	-34.88	20231226	1281	33.96	20241115	0.04	N	067290	500	254 억	511944	N	N	N	N
85	20241216	130616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	126	2	7.95	1053466276	624660	320.60	1618	1729	1587	2060	1110	1585	1686.46	1.01	0	71453	1642	1613	1562	1533	1482	1628	1548	254	475	500	1100	1	1	50841502	870	-2.33	4.95	12	1.23	-735.00	346.00	2544	20231207	-32.74	1281	20241115	33.57	2500	-31.56	20240103	1281	33.57	20241115	2635	-35.07	20231226	1281	33.57	20241115	0.04	N	067290	500	254 억	511944	N	N	N	N
86	20241216	120616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	135	2	8.52	926674405	550848	282.72	1618	1724	1587	2060	1110	1585	1682.27	1.01	0	65414	1642	1613	1562	1533	1482	1628	1548	254	475	500	1100	1	1	50841502	874	-2.34	4.97	12	1.08	-735.00	346.00	2544	20231207	-32.39	1281	20241115	34.27	2500	-31.20	20240103	1281	34.27	20241115	2635	-34.72	20231226	1281	34.27	20241115	0.04	N	067290	500	254 억	511944	N	N	N	N
87	20241216	110615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1704	119	2	7.51	757696823	451847	231.90	1618	1719	1587	2060	1110	1585	1676.89	1.01	0	49583	1642	1613	1562	1533	1482	1628	1548	254	475	500	1100	1	1	50841502	866	-2.32	4.92	12	0.89	-735.00	346.00	2544	20231207	-33.02	1281	20241115	33.02	2500	-31.84	20240103	1281	33.02	20241115	2635	-35.33	20231226	1281	33.02	20241115	0.04	N	067290	500	254 억	511944	N	N	N	N
88	20241216	100616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	133	2	8.39	592017461	354126	181.75	1618	1719	1587	2060	1110	1585	1671.77	1.01	0	61823	1642	1613	1562	1533	1482	1628	1548	254	475	500	1100	1	1	50841502	873	-2.34	4.97	12	0.70	-735.00	346.00	2544	20231207	-32.47	1281	20241115	34.11	2500	-31.28	20240103	1281	34.11	20241115	2635	-34.80	20231226	1281	34.11	20241115	0.04	N	067290	500	254 억	511944	N	N	N	N
89	20241216	090616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1647	62	2	3.91	114608693	69945	35.90	1618	1666	1587	2060	1110	1585	1638.55	1.01	0	4017	1642	1613	1562	1533	1482	1628	1548	254	475	500	1100	1	1	50841502	837	-2.24	4.76	12	0.14	-735.00	346.00	2544	20231207	-35.26	1281	20241115	28.57	2500	-34.12	20240103	1281	28.57	20241115	2635	-37.50	20231226	1281	28.57	20241115	0.04	N	067290	500	254 억	511944	N	N	N	N
90	20241213	160609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1585	60	2	3.93	305111046	194679	137.50	1525	1591	1511	1982	1068	1525	1567.22	1.01	0	-1716	1593	1559	1536	1502	1479	1547	1490	254	457	500	1060	1	1	50841502	806	-2.16	4.58	12	0.38	-735.00	346.00	2544	20231207	-37.70	1281	20241115	23.73	2500	-36.60	20240103	1281	23.73	20241115	2635	-39.85	20231226	1281	23.73	20241115	0.06	N	067290	500	254 억	514756	N	N	N	N
91	20241213	150614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1564	39	2	2.56	271622383	173478	122.53	1525	1591	1511	1982	1068	1525	1565.75	1.01	0	-994	1593	1559	1536	1502	1479	1547	1490	254	457	500	1060	1	1	50841502	795	-2.13	4.52	12	0.34	-735.00	346.00	2544	20231207	-38.52	1281	20241115	22.09	2500	-37.44	20240103	1281	22.09	20241115	2635	-40.65	20231226	1281	22.09	20241115	0.06	N	067290	500	254 억	514756	N	N	N	N
92	20241213	140615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1578	53	2	3.48	246626908	157555	111.28	1525	1591	1511	1982	1068	1525	1565.34	1.01	0	-2464	1593	1559	1536	1502	1479	1547	1490	254	457	500	1060	1	1	50841502	802	-2.15	4.56	12	0.31	-735.00	346.00	2544	20231207	-37.97	1281	20241115	23.19	2500	-36.88	20240103	1281	23.19	20241115	2635	-40.11	20231226	1281	23.19	20241115	0.06	N	067290	500	254 억	514756	N	N	N	N
93	20241213	130615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1581	56	2	3.67	216752352	138637	97.92	1525	1591	1511	1982	1068	1525	1563.45	1.01	0	7415	1593	1559	1536	1502	1479	1547	1490	254	457	500	1060	1	1	50841502	804	-2.15	4.57	12	0.27	-735.00	346.00	2544	20231207	-37.85	1281	20241115	23.42	2500	-36.76	20240103	1281	23.42	20241115	2635	-40.00	20231226	1281	23.42	20241115	0.06	N	067290	500	254 억	514756	N	N	N	N
94	20241213	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1568	43	2	2.82	136381480	87688	61.94	1525	1570	1511	1982	1068	1525	1555.30	1.01	0	25470	1593	1559	1536	1502	1479	1547	1490	254	457	500	1060	1	1	50841502	797	-2.13	4.53	12	0.17	-735.00	346.00	2544	20231207	-38.36	1281	20241115	22.40	2500	-37.28	20240103	1281	22.40	20241115	2635	-40.49	20231226	1281	22.40	20241115	0.06	N	067290	500	254 억	514756	N	N	N	N
95	20241213	110613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1567	42	2	2.75	126245879	81224	57.37	1525	1567	1511	1982	1068	1525	1554.29	1.01	0	24685	1593	1559	1536	1502	1479	1547	1490	254	457	500	1060	1	1	50841502	797	-2.13	4.53	12	0.16	-735.00	346.00	2544	20231207	-38.40	1281	20241115	22.33	2500	-37.32	20240103	1281	22.33	20241115	2635	-40.53	20231226	1281	22.33	20241115	0.06	N	067290	500	254 억	514756	N	N	N	N
96	20241213	100612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1565	40	2	2.62	83740183	54015	38.15	1525	1567	1511	1982	1068	1525	1550.31	1.01	0	19739	1593	1559	1536	1502	1479	1547	1490	254	457	500	1060	1	1	50841502	796	-2.13	4.52	12	0.11	-735.00	346.00	2544	20231207	-38.48	1281	20241115	22.17	2500	-37.40	20240103	1281	22.17	20241115	2635	-40.61	20231226	1281	22.17	20241115	0.06	N	067290	500	254 억	514756	N	N	N	N
97	20241213	090614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1525	0	3	0.00	6572757	4332	3.06	1525	1525	1511	1982	1068	1525	1517.26	1.01	0	2947	1593	1559	1536	1502	1479	1547	1490	254	457	500	1060	1	1	50841502	775	-2.07	4.41	12	0.01	-735.00	346.00	2544	20231207	-40.06	1281	20241115	19.05	2500	-39.00	20240103	1281	19.05	20241115	2635	-42.13	20231226	1281	19.05	20241115	0.06	N	067290	500	254 억	514756	N	N	N	N
98	20241212	160617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1525	3	2	0.20	215819731	140979	31.77	1550	1570	1513	1978	1066	1522	1530.87	0.96	0	23893	1647	1584	1491	1428	1335	1616	1460	254	456	500	1060	1	1	50841502	775	-2.07	4.41	12	0.28	-735.00	346.00	2544	20231207	-40.06	1281	20241115	19.05	2500	-39.00	20240103	1281	19.05	20241115	2635	-42.13	20231226	1281	19.05	20241115	0.06	N	067290	500	254 억	490541	N	N	N	N
99	20241212	150610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1526	4	2	0.26	210534539	137515	30.99	1550	1570	1513	1978	1066	1522	1531.00	0.96	0	22628	1647	1584	1491	1428	1335	1616	1460	254	456	500	1060	1	1	50841502	776	-2.08	4.41	12	0.27	-735.00	346.00	2544	20231207	-40.02	1281	20241115	19.13	2500	-38.96	20240103	1281	19.13	20241115	2635	-42.09	20231226	1281	19.13	20241115	0.06	N	067290	500	254 억	490541	N	N	N	N
100	20241212	140609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1519	-3	5	-0.20	194321534	126881	28.59	1550	1570	1513	1978	1066	1522	1531.54	0.96	0	23384	1647	1584	1491	1428	1335	1616	1460	254	456	500	1060	1	1	50841502	772	-2.07	4.39	12	0.25	-735.00	346.00	2544	20231207	-40.29	1281	20241115	18.58	2500	-39.24	20240103	1281	18.58	20241115	2635	-42.35	20231226	1281	18.58	20241115	0.06	N	067290	500	254 억	490541	N	N	N	N
101	20241212	130608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1522	0	3	0.00	187865607	122636	27.64	1550	1570	1513	1978	1066	1522	1531.91	0.96	0	22358	1647	1584	1491	1428	1335	1616	1460	254	456	500	1060	1	1	50841502	774	-2.07	4.40	12	0.24	-735.00	346.00	2544	20231207	-40.17	1281	20241115	18.81	2500	-39.12	20240103	1281	18.81	20241115	2635	-42.24	20231226	1281	18.81	20241115	0.06	N	067290	500	254 억	490541	N	N	N	N
102	20241212	120555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1531	9	2	0.59	155439133	101272	22.82	1550	1570	1513	1978	1066	1522	1534.89	0.96	0	19847	1647	1584	1491	1428	1335	1616	1460	254	456	500	1060	1	1	50841502	778	-2.08	4.42	12	0.20	-735.00	346.00	2544	20231207	-39.82	1281	20241115	19.52	2500	-38.76	20240103	1281	19.52	20241115	2635	-41.90	20231226	1281	19.52	20241115	0.06	N	067290	500	254 억	490541	N	N	N	N
103	20241212	110607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1533	11	2	0.72	135880143	88467	19.94	1550	1570	1513	1978	1066	1522	1535.97	0.96	0	20710	1647	1584	1491	1428	1335	1616	1460	254	456	500	1060	1	1	50841502	779	-2.09	4.43	12	0.17	-735.00	346.00	2544	20231207	-39.74	1281	20241115	19.67	2500	-38.68	20240103	1281	19.67	20241115	2635	-41.82	20231226	1281	19.67	20241115	0.06	N	067290	500	254 억	490541	N	N	N	N
104	20241212	100604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1534	12	2	0.79	114840000	74707	16.84	1550	1570	1513	1978	1066	1522	1537.24	0.96	0	13194	1647	1584	1491	1428	1335	1616	1460	254	456	500	1060	1	1	50841502	780	-2.09	4.43	12	0.15	-735.00	346.00	2544	20231207	-39.70	1281	20241115	19.75	2500	-38.64	20240103	1281	19.75	20241115	2635	-41.78	20231226	1281	19.75	20241115	0.06	N	067290	500	254 억	490541	N	N	N	N
105	20241212	090610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1552	30	2	1.97	35960701	23148	5.22	1550	1570	1525	1978	1066	1522	1553.74	0.96	0	-5859	1647	1584	1491	1428	1335	1616	1460	254	456	500	1060	1	1	50841502	789	-2.11	4.49	12	0.05	-735.00	346.00	2544	20231207	-38.99	1281	20241115	21.16	2500	-37.92	20240103	1281	21.16	20241115	2635	-41.10	20231226	1281	21.16	20241115	0.06	N	067290	500	254 억	490541	N	N	N	N
106	20241211	160604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1522	114	2	8.10	664754668	441117	326.10	1401	1554	1398	1830	986	1408	1506.97	0.82	0	75774	1474	1441	1376	1343	1278	1457	1359	254	422	500	980	1	1	50841502	774	-2.07	4.40	12	0.87	-735.00	346.00	2544	20231207	-40.17	1281	20241115	18.81	2500	-39.12	20240103	1281	18.81	20241115	2635	-42.24	20231226	1281	18.81	20241115	0.07	N	067290	500	254 억	416756	N	N	N	N
107	20241211	150444	57	100.00	KOSDAQ	제약	N	N	N	N	N	1521	113	2	8.03	643895716	427393	315.96	1401	1554	1398	1830	986	1408	1506.57	0.82	0	76892	1474	1441	1376	1343	1278	1457	1359	254	422	500	980	1	1	50841502	773	-2.07	4.40	12	0.84	-735.00	346.00	2544	20231207	-40.21	1281	20241115	18.74	2500	-39.16	20240103	1281	18.74	20241115	2635	-42.28	20231226	1281	18.74	20241115	0.07	N	067290	500	254 억	416756	N	N	N	N
108	20241211	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1504	96	2	6.82	606864829	402934	297.88	1401	1554	1398	1830	986	1408	1506.11	0.82	0	67238	1474	1441	1376	1343	1278	1457	1359	254	422	500	980	1	1	50841502	765	-2.05	4.35	12	0.79	-735.00	346.00	2544	20231207	-40.88	1281	20241115	17.41	2500	-39.84	20240103	1281	17.41	20241115	2635	-42.92	20231226	1281	17.41	20241115	0.07	N	067290	500	254 억	416756	N	N	N	N
109	20241211	130611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1518	110	2	7.81	556751659	369760	273.35	1401	1554	1398	1830	986	1408	1505.71	0.82	0	54251	1474	1441	1376	1343	1278	1457	1359	254	422	500	980	1	1	50841502	772	-2.07	4.39	12	0.73	-735.00	346.00	2544	20231207	-40.33	1281	20241115	18.50	2500	-39.28	20240103	1281	18.50	20241115	2635	-42.39	20231226	1281	18.50	20241115	0.07	N	067290	500	254 억	416756	N	N	N	N
110	20241211	120612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1495	87	2	6.18	220343551	150122	110.98	1401	1506	1398	1830	986	1408	1467.76	0.82	0	53330	1474	1441	1376	1343	1278	1457	1359	254	422	500	980	1	1	50841502	760	-2.03	4.32	12	0.30	-735.00	346.00	2544	20231207	-41.23	1281	20241115	16.71	2500	-40.20	20240103	1281	16.71	20241115	2635	-43.26	20231226	1281	16.71	20241115	0.07	N	067290	500	254 억	416756	N	N	N	N
111	20241211	110609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1454	46	2	3.27	77298188	53526	39.57	1401	1470	1398	1830	986	1408	1444.12	0.82	0	7882	1474	1441	1376	1343	1278	1457	1359	254	422	500	980	1	1	50841502	739	-1.98	4.20	12	0.11	-735.00	346.00	2544	20231207	-42.85	1281	20241115	13.51	2500	-41.84	20240103	1281	13.51	20241115	2635	-44.82	20231226	1281	13.51	20241115	0.07	N	067290	500	254 억	416756	N	N	N	N
112	20241211	100610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1439	31	2	2.20	22572162	15842	11.71	1401	1440	1398	1830	986	1408	1424.83	0.82	0	5223	1474	1441	1376	1343	1278	1457	1359	254	422	500	980	1	1	50841502	732	-1.96	4.16	12	0.03	-735.00	346.00	2544	20231207	-43.44	1281	20241115	12.33	2500	-42.44	20240103	1281	12.33	20241115	2635	-45.39	20231226	1281	12.33	20241115	0.07	N	067290	500	254 억	416756	N	N	N	N
113	20241211	090614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1419	11	2	0.78	5159995	3685	2.72	1401	1419	1398	1830	986	1408	1400.27	0.82	0	1341	1474	1441	1376	1343	1278	1457	1359	254	422	500	980	1	1	50841502	721	-1.93	4.10	12	0.01	-735.00	346.00	2544	20231207	-44.22	1281	20241115	10.77	2500	-43.24	20240103	1281	10.77	20241115	2635	-46.15	20231226	1281	10.77	20241115	0.07	N	067290	500	254 억	416756	N	N	N	N
114	20241210	160605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1408	97	2	7.40	185467943	135236	36.98	1311	1409	1311	1704	918	1311	1371.44	0.69	0	64918	1416	1363	1332	1279	1248	1348	1264	254	393	500	910	1	1	50841502	716	-1.92	4.07	12	0.27	-735.00	346.00	2544	20231207	-44.65	1281	20241115	9.91	2500	-43.68	20240103	1281	9.91	20241115	2635	-46.57	20231226	1281	9.91	20241115	0.07	N	067290	500	254 억	352775	N	N	N	N
115	20241210	150607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1395	84	2	6.41	165466681	120952	33.07	1311	1398	1311	1704	918	1311	1368.04	0.69	0	52877	1416	1363	1332	1279	1248	1348	1264	254	393	500	910	1	1	50841502	709	-1.90	4.03	12	0.24	-735.00	346.00	2544	20231207	-45.17	1281	20241115	8.90	2500	-44.20	20240103	1281	8.90	20241115	2635	-47.06	20231226	1281	8.90	20241115	0.07	N	067290	500	254 억	352775	N	N	N	N
116	20241210	140607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1387	76	2	5.80	149456831	109445	29.93	1311	1391	1311	1704	918	1311	1365.59	0.69	0	43367	1416	1363	1332	1279	1248	1348	1264	254	393	500	910	1	1	50841502	705	-1.89	4.01	12	0.22	-735.00	346.00	2544	20231207	-45.48	1281	20241115	8.27	2500	-44.52	20240103	1281	8.27	20241115	2635	-47.36	20231226	1281	8.27	20241115	0.07	N	067290	500	254 억	352775	N	N	N	N
117	20241210	130606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1383	72	2	5.49	141257529	103522	28.31	1311	1391	1311	1704	918	1311	1364.52	0.69	0	39677	1416	1363	1332	1279	1248	1348	1264	254	393	500	910	1	1	50841502	703	-1.88	4.00	12	0.20	-735.00	346.00	2544	20231207	-45.64	1281	20241115	7.96	2500	-44.68	20240103	1281	7.96	20241115	2635	-47.51	20231226	1281	7.96	20241115	0.07	N	067290	500	254 억	352775	N	N	N	N
118	20241210	120606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1383	72	2	5.49	111700089	82053	22.44	1311	1388	1311	1704	918	1311	1361.32	0.69	0	31163	1416	1363	1332	1279	1248	1348	1264	254	393	500	910	1	1	50841502	703	-1.88	4.00	12	0.16	-735.00	346.00	2544	20231207	-45.64	1281	20241115	7.96	2500	-44.68	20240103	1281	7.96	20241115	2635	-47.51	20231226	1281	7.96	20241115	0.07	N	067290	500	254 억	352775	N	N	N	N
119	20241210	110605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1369	58	2	4.42	83443392	61574	16.84	1311	1375	1311	1704	918	1311	1355.17	0.69	0	33862	1416	1363	1332	1279	1248	1348	1264	254	393	500	910	1	1	50841502	696	-1.86	3.96	12	0.12	-735.00	346.00	2544	20231207	-46.19	1281	20241115	6.87	2500	-45.24	20240103	1281	6.87	20241115	2635	-48.05	20231226	1281	6.87	20241115	0.07	N	067290	500	254 억	352775	N	N	N	N
120	20241210	100606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1359	48	2	3.66	53082775	39295	10.74	1311	1359	1311	1704	918	1311	1350.88	0.69	0	25397	1416	1363	1332	1279	1248	1348	1264	254	393	500	910	1	1	50841502	691	-1.85	3.93	12	0.08	-735.00	346.00	2544	20231207	-46.58	1281	20241115	6.09	2500	-45.64	20240103	1281	6.09	20241115	2635	-48.43	20231226	1281	6.09	20241115	0.07	N	067290	500	254 억	352775	N	N	N	N
121	20241210	090610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1329	18	2	1.37	586601	446	0.12	1311	1331	1311	1704	918	1311	1315.25	0.69	0	204	1416	1363	1332	1279	1248	1348	1264	254	393	500	910	1	1	50841502	676	-1.81	3.84	12	0.00	-735.00	346.00	2544	20231207	-47.76	1281	20241115	3.75	2500	-46.84	20240103	1281	3.75	20241115	2635	-49.56	20231226	1281	3.75	20241115	0.07	N	067290	500	254 억	352775	N	N	N	N
122	20241209	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1311	-74	5	-5.34	485779612	365092	211.19	1385	1385	1301	1800	970	1385	1330.57	0.94	0	-128267	1439	1412	1386	1359	1333	1399	1346	254	415	500	960	1	1	50841502	667	-1.78	3.79	12	0.72	-735.00	346.00	2544	20231207	-48.47	1281	20241115	2.34	2500	-47.56	20240103	1281	2.34	20241115	2635	-50.25	20231226	1281	2.34	20241115	0.07	N	067290	500	254 억	479966	N	N	N	N
123	20241209	150606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1312	-73	5	-5.27	455712920	342004	197.83	1385	1385	1301	1800	970	1385	1332.48	0.94	0	-127030	1439	1412	1386	1359	1333	1399	1346	254	415	500	960	1	1	50841502	667	-1.79	3.79	12	0.67	-735.00	346.00	2544	20231207	-48.43	1281	20241115	2.42	2500	-47.52	20240103	1281	2.42	20241115	2635	-50.21	20231226	1281	2.42	20241115	0.07	N	067290	500	254 억	479966	N	N	N	N
124	20241209	140605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1301	-84	5	-6.06	434805578	326016	188.58	1385	1385	1301	1800	970	1385	1333.69	0.94	0	-127671	1439	1412	1386	1359	1333	1399	1346	254	415	500	960	1	1	50841502	661	-1.77	3.76	12	0.64	-735.00	346.00	2544	20231207	-48.86	1281	20241115	1.56	2500	-47.96	20240103	1281	1.56	20241115	2635	-50.63	20231226	1281	1.56	20241115	0.07	N	067290	500	254 억	479966	N	N	N	N
125	20241209	130607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1313	-72	5	-5.20	382083788	285536	165.17	1385	1385	1309	1800	970	1385	1338.13	0.94	0	-113192	1439	1412	1386	1359	1333	1399	1346	254	415	500	960	1	1	50841502	668	-1.79	3.79	12	0.56	-735.00	346.00	2544	20231207	-48.39	1281	20241115	2.50	2500	-47.48	20240103	1281	2.50	20241115	2635	-50.17	20231226	1281	2.50	20241115	0.07	N	067290	500	254 억	479966	N	N	N	N
126	20241209	120604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1310	-75	5	-5.42	366213429	273435	158.17	1385	1385	1310	1800	970	1385	1339.31	0.94	0	-107527	1439	1412	1386	1359	1333	1399	1346	254	415	500	960	1	1	50841502	666	-1.78	3.79	12	0.54	-735.00	346.00	2544	20231207	-48.51	1281	20241115	2.26	2500	-47.60	20240103	1281	2.26	20241115	2635	-50.28	20231226	1281	2.26	20241115	0.07	N	067290	500	254 억	479966	N	N	N	N
127	20241209	110606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1324	-61	5	-4.40	345968805	258015	149.25	1385	1385	1317	1800	970	1385	1340.89	0.94	0	-101928	1439	1412	1386	1359	1333	1399	1346	254	415	500	960	1	1	50841502	673	-1.80	3.83	12	0.51	-735.00	346.00	2544	20231207	-47.96	1281	20241115	3.36	2500	-47.04	20240103	1281	3.36	20241115	2635	-49.75	20231226	1281	3.36	20241115	0.07	N	067290	500	254 억	479966	N	N	N	N
128	20241209	100604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1337	-48	5	-3.47	194633239	143540	83.03	1385	1385	1325	1800	970	1385	1355.95	0.94	0	-56556	1439	1412	1386	1359	1333	1399	1346	254	415	500	960	1	1	50841502	680	-1.82	3.86	12	0.28	-735.00	346.00	2544	20231207	-47.44	1281	20241115	4.37	2500	-46.52	20240103	1281	4.37	20241115	2635	-49.26	20231226	1281	4.37	20241115	0.07	N	067290	500	254 억	479966	N	N	N	N
129	20241209	090601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1370	-15	5	-1.08	50021736	36702	21.23	1385	1385	1362	1800	970	1385	1362.92	0.94	0	-9570	1439	1412	1386	1359	1333	1399	1346	254	415	500	960	1	1	50841502	697	-1.86	3.96	12	0.07	-735.00	346.00	2544	20231207	-46.15	1281	20241115	6.95	2500	-45.20	20240103	1281	6.95	20241115	2635	-48.01	20231226	1281	6.95	20241115	0.07	N	067290	500	254 억	479966	N	N	N	N
130	20241206	160559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1385	-18	5	-1.28	237153800	172244	318.65	1403	1413	1360	1823	983	1403	1376.85	0.95	0	-6651	1426	1414	1398	1386	1370	1406	1378	254	420	500	980	1	1	50841502	704	-1.88	4.00	12	0.34	-735.00	346.00	2544	20231207	-45.56	1281	20241115	8.12	2500	-44.60	20240103	1281	8.12	20241115	2670	-48.13	20231207	1281	8.12	20241115	0.07	N	067290	500	254 억	485363	N	N	N	N
131	20241206	150602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1384	-19	5	-1.35	231780474	168363	311.47	1403	1413	1360	1823	983	1403	1376.67	0.95	0	-6361	1426	1414	1398	1386	1370	1406	1378	254	420	500	980	1	1	50841502	704	-1.88	4.00	12	0.33	-735.00	346.00	2544	20231207	-45.60	1281	20241115	8.04	2500	-44.64	20240103	1281	8.04	20241115	2670	-48.16	20231207	1281	8.04	20241115	0.07	N	067290	500	254 억	485363	N	N	N	N
132	20241206	140601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1380	-23	5	-1.64	222626731	161737	299.21	1403	1413	1360	1823	983	1403	1376.47	0.95	0	-8101	1426	1414	1398	1386	1370	1406	1378	254	420	500	980	1	1	50841502	702	-1.88	3.99	12	0.32	-735.00	346.00	2544	20231207	-45.75	1281	20241115	7.73	2500	-44.80	20240103	1281	7.73	20241115	2670	-48.31	20231207	1281	7.73	20241115	0.07	N	067290	500	254 억	485363	N	N	N	N
133	20241206	130601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1378	-25	5	-1.78	215500649	156561	289.64	1403	1413	1360	1823	983	1403	1376.46	0.95	0	-9020	1426	1414	1398	1386	1370	1406	1378	254	420	500	980	1	1	50841502	701	-1.87	3.98	12	0.31	-735.00	346.00	2544	20231207	-45.83	1281	20241115	7.57	2500	-44.88	20240103	1281	7.57	20241115	2670	-48.39	20231207	1281	7.57	20241115	0.07	N	067290	500	254 억	485363	N	N	N	N
134	20241206	120558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1371	-32	5	-2.28	208714298	151631	280.52	1403	1413	1360	1823	983	1403	1376.46	0.95	0	-11395	1426	1414	1398	1386	1370	1406	1378	254	420	500	980	1	1	50841502	697	-1.87	3.96	12	0.30	-735.00	346.00	2544	20231207	-46.11	1281	20241115	7.03	2500	-45.16	20240103	1281	7.03	20241115	2670	-48.65	20231207	1281	7.03	20241115	0.07	N	067290	500	254 억	485363	N	N	N	N
135	20241206	110600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1375	-28	5	-2.00	202859732	147367	272.63	1403	1413	1360	1823	983	1403	1376.56	0.95	0	-13778	1426	1414	1398	1386	1370	1406	1378	254	420	500	980	1	1	50841502	699	-1.87	3.97	12	0.29	-735.00	346.00	2544	20231207	-45.95	1281	20241115	7.34	2500	-45.00	20240103	1281	7.34	20241115	2670	-48.50	20231207	1281	7.34	20241115	0.07	N	067290	500	254 억	485363	N	N	N	N
136	20241206	100556	57	100.00	KOSDAQ	제약	N	N	N	N	N	1394	-9	5	-0.64	66468819	47802	88.43	1403	1413	1381	1823	983	1403	1390.50	0.95	0	-22295	1426	1414	1398	1386	1370	1406	1378	254	420	500	980	1	1	50841502	709	-1.90	4.03	12	0.09	-735.00	346.00	2544	20231207	-45.20	1281	20241115	8.82	2500	-44.24	20240103	1281	8.82	20241115	2670	-47.79	20231207	1281	8.82	20241115	0.07	N	067290	500	254 억	485363	N	N	N	N
137	20241206	090600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1409	6	2	0.43	11647766	8300	15.36	1403	1413	1381	1823	983	1403	1403.35	0.95	0	-6274	1426	1414	1398	1386	1370	1406	1378	254	420	500	980	1	1	50841502	716	-1.92	4.07	12	0.02	-735.00	346.00	2544	20231207	-44.61	1281	20241115	9.99	2500	-43.64	20240103	1281	9.99	20241115	2670	-47.23	20231207	1281	9.99	20241115	0.07	N	067290	500	254 억	485363	N	N	N	N
138	20241205	160550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1403	3	2	0.21	75456823	54043	43.98	1410	1410	1382	1820	980	1400	1396.24	0.97	0	-7569	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	713	-1.91	4.05	12	0.11	-735.00	346.00	2544	20231207	-44.85	1281	20241115	9.52	2500	-43.88	20240103	1281	9.52	20241115	2670	-47.45	20231207	1281	9.52	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
139	20241205	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	1399	-1	5	-0.07	68402330	48989	39.87	1410	1410	1382	1820	980	1400	1396.28	0.97	0	-6616	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	711	-1.90	4.04	12	0.10	-735.00	346.00	2544	20231207	-45.01	1281	20241115	9.21	2500	-44.04	20240103	1281	9.21	20241115	2670	-47.60	20231207	1281	9.21	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
140	20241205	140547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1401	1	2	0.07	54403748	38962	31.71	1410	1410	1382	1820	980	1400	1396.33	0.97	0	-10124	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	712	-1.91	4.05	12	0.08	-735.00	346.00	2544	20231207	-44.93	1281	20241115	9.37	2500	-43.96	20240103	1281	9.37	20241115	2670	-47.53	20231207	1281	9.37	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
141	20241205	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1400	0	3	0.00	46605678	33402	27.18	1410	1410	1382	1820	980	1400	1395.30	0.97	0	-9057	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	712	-1.90	4.05	12	0.07	-735.00	346.00	2544	20231207	-44.97	1281	20241115	9.29	2500	-44.00	20240103	1281	9.29	20241115	2670	-47.57	20231207	1281	9.29	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
142	20241205	120551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1402	2	2	0.14	35476987	25447	20.71	1410	1410	1382	1820	980	1400	1394.15	0.97	0	-9386	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	713	-1.91	4.05	12	0.05	-735.00	346.00	2544	20231207	-44.89	1281	20241115	9.45	2500	-43.92	20240103	1281	9.45	20241115	2670	-47.49	20231207	1281	9.45	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
143	20241205	110550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1400	0	3	0.00	30809570	22115	18.00	1410	1410	1382	1820	980	1400	1393.15	0.97	0	-10131	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	712	-1.90	4.05	12	0.04	-735.00	346.00	2544	20231207	-44.97	1281	20241115	9.29	2500	-44.00	20240103	1281	9.29	20241115	2670	-47.57	20231207	1281	9.29	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
144	20241205	100548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1402	2	2	0.14	27402269	19682	16.02	1410	1410	1382	1820	980	1400	1392.25	0.97	0	-9782	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	713	-1.91	4.05	12	0.04	-735.00	346.00	2544	20231207	-44.89	1281	20241115	9.45	2500	-43.92	20240103	1281	9.45	20241115	2670	-47.49	20231207	1281	9.45	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
145	20241205	090552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1395	-5	5	-0.36	4109899	2925	2.38	1410	1410	1395	1820	980	1400	1405.09	0.97	0	-1487	1456	1427	1401	1372	1346	1442	1387	254	420	500	980	1	1	50841502	709	-1.90	4.03	12	0.01	-735.00	346.00	2544	20231207	-45.17	1281	20241115	8.90	2500	-44.20	20240103	1281	8.90	20241115	2670	-47.75	20231207	1281	8.90	20241115	0.09	N	067290	500	254 억	492788	N	N	N	N
146	20241204	160542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1400	-36	5	-2.51	171638379	122840	70.05	1380	1430	1375	1866	1006	1436	1397.25	0.97	0	-160	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	712	-1.90	4.05	12	0.24	-735.00	346.00	2544	20231207	-44.97	1281	20241115	9.29	2500	-44.00	20240103	1281	9.29	20241115	2670	-47.57	20231207	1281	9.29	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
147	20241204	150543	57	100.00	KOSDAQ	제약	N	N	N	N	N	1403	-33	5	-2.30	165729626	118613	67.64	1380	1430	1375	1866	1006	1436	1397.23	0.97	0	1054	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	713	-1.91	4.05	12	0.23	-735.00	346.00	2544	20231207	-44.85	1281	20241115	9.52	2500	-43.88	20240103	1281	9.52	20241115	2670	-47.45	20231207	1281	9.52	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
148	20241204	140541	57	100.00	KOSDAQ	제약	N	N	N	N	N	1389	-47	5	-3.27	159268858	113996	65.00	1380	1430	1375	1866	1006	1436	1397.14	0.97	0	3012	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	706	-1.89	4.01	12	0.22	-735.00	346.00	2544	20231207	-45.40	1281	20241115	8.43	2500	-44.44	20240103	1281	8.43	20241115	2670	-47.98	20231207	1281	8.43	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
149	20241204	130538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1405	-31	5	-2.16	155911615	111578	63.63	1380	1430	1375	1866	1006	1436	1397.33	0.97	0	2186	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	714	-1.91	4.06	12	0.22	-735.00	346.00	2544	20231207	-44.77	1281	20241115	9.68	2500	-43.80	20240103	1281	9.68	20241115	2670	-47.38	20231207	1281	9.68	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
150	20241204	120537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1393	-43	5	-2.99	135043638	96557	55.06	1380	1430	1375	1866	1006	1436	1398.59	0.97	0	-5635	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	708	-1.90	4.03	12	0.19	-735.00	346.00	2544	20231207	-45.24	1281	20241115	8.74	2500	-44.28	20240103	1281	8.74	20241115	2670	-47.83	20231207	1281	8.74	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
151	20241204	110532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1393	-43	5	-2.99	120007598	85724	48.88	1380	1430	1375	1866	1006	1436	1399.93	0.97	0	-5942	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	708	-1.90	4.03	12	0.17	-735.00	346.00	2544	20231207	-45.24	1281	20241115	8.74	2500	-44.28	20240103	1281	8.74	20241115	2670	-47.83	20231207	1281	8.74	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
152	20241204	100535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1408	-28	5	-1.95	103857079	74123	42.27	1380	1430	1375	1866	1006	1436	1401.15	0.97	0	1445	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	716	-1.92	4.07	12	0.15	-735.00	346.00	2544	20231207	-44.65	1281	20241115	9.91	2500	-43.68	20240103	1281	9.91	20241115	2670	-47.27	20231207	1281	9.91	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
153	20241204	090542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1418	-18	5	-1.25	15676353	11203	6.39	1380	1421	1380	1866	1006	1436	1399.30	0.97	0	-2075	1476	1455	1419	1398	1362	1466	1409	254	430	500	1000	1	1	50841502	721	-1.93	4.10	12	0.02	-735.00	346.00	2544	20231207	-44.26	1281	20241115	10.69	2500	-43.28	20240103	1281	10.69	20241115	2670	-46.89	20231207	1281	10.69	20241115	0.10	N	067290	500	254 억	492232	N	N	N	N
154	20241203	160607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1436	1	2	0.07	248939110	175347	172.48	1427	1440	1383	1865	1005	1435	1419.67	0.90	0	33711	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	730	-1.95	4.15	12	0.34	-735.00	346.00	2544	20231207	-43.55	1281	20241115	12.10	2500	-42.56	20240103	1281	12.10	20241115	2670	-46.22	20231207	1281	12.10	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
155	20241203	150626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1435	0	3	0.00	245127497	172690	169.86	1427	1440	1383	1865	1005	1435	1419.47	0.90	0	33757	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	730	-1.95	4.15	12	0.34	-735.00	346.00	2544	20231207	-43.59	1281	20241115	12.02	2500	-42.60	20240103	1281	12.02	20241115	2670	-46.25	20231207	1281	12.02	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
156	20241203	140611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1428	-7	5	-0.49	190527812	134589	132.38	1427	1435	1383	1865	1005	1435	1415.63	0.90	0	-1429	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	726	-1.94	4.13	12	0.26	-735.00	346.00	2544	20231207	-43.87	1281	20241115	11.48	2500	-42.88	20240103	1281	11.48	20241115	2670	-46.52	20231207	1281	11.48	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
157	20241203	130615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1418	-17	5	-1.18	174012354	122971	120.96	1427	1435	1383	1865	1005	1435	1415.07	0.90	0	-813	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	721	-1.93	4.10	12	0.24	-735.00	346.00	2544	20231207	-44.26	1281	20241115	10.69	2500	-43.28	20240103	1281	10.69	20241115	2670	-46.89	20231207	1281	10.69	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
158	20241203	120627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1416	-19	5	-1.32	162866040	115116	113.23	1427	1435	1383	1865	1005	1435	1414.80	0.90	0	-323	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	720	-1.93	4.09	12	0.23	-735.00	346.00	2544	20231207	-44.34	1281	20241115	10.54	2500	-43.36	20240103	1281	10.54	20241115	2670	-46.97	20231207	1281	10.54	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
159	20241203	110610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1425	-10	5	-0.70	136513462	96362	94.78	1427	1435	1383	1865	1005	1435	1416.67	0.90	0	533	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	724	-1.94	4.12	12	0.19	-735.00	346.00	2544	20231207	-43.99	1281	20241115	11.24	2500	-43.00	20240103	1281	11.24	20241115	2670	-46.63	20231207	1281	11.24	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
160	20241203	100559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1419	-16	5	-1.11	83976976	59430	58.46	1427	1435	1383	1865	1005	1435	1413.04	0.90	0	13830	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	721	-1.93	4.10	12	0.12	-735.00	346.00	2544	20231207	-44.22	1281	20241115	10.77	2500	-43.24	20240103	1281	10.77	20241115	2670	-46.85	20231207	1281	10.77	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
161	20241203	090557	57	100.00	KOSDAQ	제약	N	N	N	N	N	1399	-36	5	-2.51	38729664	27566	27.11	1427	1435	1383	1865	1005	1435	1404.98	0.90	0	5260	1501	1468	1449	1416	1397	1458	1406	254	430	500	1000	1	1	50841502	711	-1.90	4.04	12	0.05	-735.00	346.00	2544	20231207	-45.01	1281	20241115	9.21	2500	-44.04	20240103	1281	9.21	20241115	2670	-47.60	20231207	1281	9.21	20241115	0.11	N	067290	500	254 억	458521	N	N	N	N
162	20241202	160542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1435	-44	5	-2.97	147364057	101659	112.29	1479	1482	1430	1922	1036	1479	1449.67	0.94	0	-22172	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	730	-1.95	4.15	12	0.20	-735.00	346.00	2544	20231207	-43.59	1281	20241115	12.02	2500	-42.60	20240103	1281	12.02	20241115	2670	-46.25	20231207	1281	12.02	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N
163	20241202	150621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1450	-29	5	-1.96	139661930	96298	106.37	1479	1482	1430	1922	1036	1479	1450.31	0.94	0	-21143	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	737	-1.97	4.19	12	0.19	-735.00	346.00	2544	20231207	-43.00	1281	20241115	13.19	2500	-42.00	20240103	1281	13.19	20241115	2670	-45.69	20231207	1281	13.19	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N
164	20241202	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1445	-34	5	-2.30	136238968	93933	103.75	1479	1482	1430	1922	1036	1479	1450.38	0.94	0	-19886	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	735	-1.97	4.18	12	0.18	-735.00	346.00	2544	20231207	-43.20	1281	20241115	12.80	2500	-42.20	20240103	1281	12.80	20241115	2670	-45.88	20231207	1281	12.80	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N
165	20241202	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1441	-38	5	-2.57	129701563	89411	98.76	1479	1482	1430	1922	1036	1479	1450.62	0.94	0	-17245	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	733	-1.96	4.16	12	0.18	-735.00	346.00	2544	20231207	-43.36	1281	20241115	12.49	2500	-42.36	20240103	1281	12.49	20241115	2670	-46.03	20231207	1281	12.49	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N
166	20241202	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1445	-34	5	-2.30	111099624	76463	84.46	1479	1482	1436	1922	1036	1479	1452.99	0.94	0	-15358	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	735	-1.97	4.18	12	0.15	-735.00	346.00	2544	20231207	-43.20	1281	20241115	12.80	2500	-42.20	20240103	1281	12.80	20241115	2670	-45.88	20231207	1281	12.80	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N
167	20241202	110537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1450	-29	5	-1.96	89188407	61254	67.66	1479	1482	1440	1922	1036	1479	1456.04	0.94	0	-9714	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	737	-1.97	4.19	12	0.12	-735.00	346.00	2544	20231207	-43.00	1281	20241115	13.19	2500	-42.00	20240103	1281	13.19	20241115	2670	-45.69	20231207	1281	13.19	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N
168	20241202	100544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1458	-21	5	-1.42	68686325	47072	51.99	1479	1482	1440	1922	1036	1479	1459.18	0.94	0	-11931	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	741	-1.98	4.21	12	0.09	-735.00	346.00	2544	20231207	-42.69	1281	20241115	13.82	2500	-41.68	20240103	1281	13.82	20241115	2670	-45.39	20231207	1281	13.82	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N
169	20241202	090541	57	100.00	KOSDAQ	제약	N	N	N	N	N	1479	0	3	0.00	11492141	7791	8.61	1479	1482	1470	1922	1036	1479	1475.05	0.94	0	1752	1513	1496	1478	1461	1443	1487	1452	254	443	500	1030	1	1	50841502	752	-2.01	4.27	12	0.02	-735.00	346.00	2544	20231207	-41.86	1281	20241115	15.46	2500	-40.84	20240103	1281	15.46	20241115	2670	-44.61	20231207	1281	15.46	20241115	0.14	N	067290	500	254 억	479828	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History