KissMeData/053950/price/prices-20231101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

2024-11-17 15:27:48 +09:00

74 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	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	marketWarningCode	shortOverheated
2	20231130	160556	57	100.00	KOSDAQ	제약	N	N	N	N	N	1515	5	2	0.33	994918276	659894	56.20	1529	1529	1489	1963	1057	1510	1507.68	2.62	123690	1635	1572	1530	1467	1425	1551	1446	178	453	500	930	1	1	35593402	539	-7.11	0.51	12	1.85	-213.00	2976.00	3505	20230103	-56.78	1135	20231026	33.48	3505	-56.78	20230103	1135	33.48	20231026	3505	-56.78	20230103	1135	33.48	20231026	1.12	N	053950	500	177 억	932484	N	N	N	00	N
3	20231130	150558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1517	7	2	0.46	950013901	630255	53.67	1529	1529	1489	1963	1057	1510	1507.35	2.62	121724	1635	1572	1530	1467	1425	1551	1446	178	453	500	930	1	1	35593402	540	-7.12	0.51	12	1.77	-213.00	2976.00	3505	20230103	-56.72	1135	20231026	33.66	3505	-56.72	20230103	1135	33.66	20231026	3505	-56.72	20230103	1135	33.66	20231026	1.12	N	053950	500	177 억	932484	N	N	N	00	N
4	20231130	140553	57	100.00	KOSDAQ	제약	N	N	N	N	N	1518	8	2	0.53	831639945	551996	47.01	1529	1529	1489	1963	1057	1510	1506.61	2.62	135383	1635	1572	1530	1467	1425	1551	1446	178	453	500	930	1	1	35593402	540	-7.13	0.51	12	1.55	-213.00	2976.00	3505	20230103	-56.69	1135	20231026	33.74	3505	-56.69	20230103	1135	33.74	20231026	3505	-56.69	20230103	1135	33.74	20231026	1.12	N	053950	500	177 억	932484	N	N	N	00	N
5	20231130	130553	57	100.00	KOSDAQ	제약	N	N	N	N	N	1515	5	2	0.33	679632783	451708	38.47	1529	1529	1489	1963	1057	1510	1504.58	2.62	107283	1635	1572	1530	1467	1425	1551	1446	178	453	500	930	1	1	35593402	539	-7.11	0.51	12	1.27	-213.00	2976.00	3505	20230103	-56.78	1135	20231026	33.48	3505	-56.78	20230103	1135	33.48	20231026	3505	-56.78	20230103	1135	33.48	20231026	1.12	N	053950	500	177 억	932484	N	N	N	00	N
6	20231130	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	0	3	0.00	635735742	422687	36.00	1529	1529	1489	1963	1057	1510	1504.03	2.62	106806	1635	1572	1530	1467	1425	1551	1446	178	453	500	930	1	1	35593402	537	-7.09	0.51	12	1.19	-213.00	2976.00	3505	20230103	-56.92	1135	20231026	33.04	3505	-56.92	20230103	1135	33.04	20231026	3505	-56.92	20230103	1135	33.04	20231026	1.12	N	053950	500	177 억	932484	N	N	N	00	N
7	20231130	110558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1515	5	2	0.33	588502298	391508	33.34	1529	1529	1489	1963	1057	1510	1503.17	2.62	111272	1635	1572	1530	1467	1425	1551	1446	178	453	500	930	1	1	35593402	539	-7.11	0.51	12	1.10	-213.00	2976.00	3505	20230103	-56.78	1135	20231026	33.48	3505	-56.78	20230103	1135	33.48	20231026	3505	-56.78	20230103	1135	33.48	20231026	1.12	N	053950	500	177 억	932484	N	N	N	00	N
8	20231130	100552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1512	2	2	0.13	469790790	312891	26.65	1529	1529	1489	1963	1057	1510	1501.45	2.62	81516	1635	1572	1530	1467	1425	1551	1446	178	453	500	930	1	1	35593402	538	-7.10	0.51	12	0.88	-213.00	2976.00	3505	20230103	-56.86	1135	20231026	33.22	3505	-56.86	20230103	1135	33.22	20231026	3505	-56.86	20230103	1135	33.22	20231026	1.12	N	053950	500	177 억	932484	N	N	N	00	N
9	20231130	090554	57	100.00	KOSDAQ	제약	N	N	N	N	N	1502	-8	5	-0.53	91563125	60666	5.17	1529	1529	1500	1963	1057	1510	1509.30	2.62	-16923	1635	1572	1530	1467	1425	1551	1446	178	453	500	930	1	1	35593402	535	-7.05	0.50	12	0.17	-213.00	2976.00	3505	20230103	-57.15	1135	20231026	32.33	3505	-57.15	20230103	1135	32.33	20231026	3505	-57.15	20230103	1135	32.33	20231026	1.12	N	053950	500	177 억	932484	N	N	N	00	N
10	20231129	160551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	-83	5	-5.21	1784404442	1164761	93.92	1593	1593	1488	2070	1116	1593	1532.02	2.46	56422	1661	1627	1593	1559	1525	1644	1576	178	477	500	980	1	1	35593402	537	-7.09	0.51	12	3.27	-213.00	2976.00	3505	20230103	-56.92	1135	20231026	33.04	3505	-56.92	20230103	1135	33.04	20231026	3505	-56.92	20230103	1135	33.04	20231026	1.15	N	053950	500	177 억	874648	N	N	N	00	N
11	20231129	150555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1515	-78	5	-4.90	1574342156	1025405	82.68	1593	1593	1512	2070	1116	1593	1535.31	2.46	49036	1661	1627	1593	1559	1525	1644	1576	178	477	500	980	1	1	35593402	539	-7.11	0.51	12	2.88	-213.00	2976.00	3505	20230103	-56.78	1135	20231026	33.48	3505	-56.78	20230103	1135	33.48	20231026	3505	-56.78	20230103	1135	33.48	20231026	1.15	N	053950	500	177 억	874648	N	N	N	00	N
12	20231129	140553	57	100.00	KOSDAQ	제약	N	N	N	N	N	1528	-65	5	-4.08	1211016766	786654	63.43	1593	1593	1525	2070	1116	1593	1539.42	2.46	73222	1661	1627	1593	1559	1525	1644	1576	178	477	500	980	1	1	35593402	544	-7.17	0.51	12	2.21	-213.00	2976.00	3505	20230103	-56.41	1135	20231026	34.63	3505	-56.41	20230103	1135	34.63	20231026	3505	-56.41	20230103	1135	34.63	20231026	1.15	N	053950	500	177 억	874648	N	N	N	00	N
13	20231129	130555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1541	-52	5	-3.26	982213117	637871	51.43	1593	1593	1525	2070	1116	1593	1539.79	2.46	126245	1661	1627	1593	1559	1525	1644	1576	178	477	500	980	1	1	35593402	548	-7.23	0.52	12	1.79	-213.00	2976.00	3505	20230103	-56.03	1135	20231026	35.77	3505	-56.03	20230103	1135	35.77	20231026	3505	-56.03	20230103	1135	35.77	20231026	1.15	N	053950	500	177 억	874648	N	N	N	00	N
14	20231129	120555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1540	-53	5	-3.33	924936495	600720	48.44	1593	1593	1525	2070	1116	1593	1539.67	2.46	120787	1661	1627	1593	1559	1525	1644	1576	178	477	500	980	1	1	35593402	548	-7.23	0.52	12	1.69	-213.00	2976.00	3505	20230103	-56.06	1135	20231026	35.68	3505	-56.06	20230103	1135	35.68	20231026	3505	-56.06	20230103	1135	35.68	20231026	1.15	N	053950	500	177 억	874648	N	N	N	00	N
15	20231129	110555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1528	-65	5	-4.08	755761902	490761	39.57	1593	1593	1525	2070	1116	1593	1539.93	2.46	97217	1661	1627	1593	1559	1525	1644	1576	178	477	500	980	1	1	35593402	544	-7.17	0.51	12	1.38	-213.00	2976.00	3505	20230103	-56.41	1135	20231026	34.63	3505	-56.41	20230103	1135	34.63	20231026	3505	-56.41	20230103	1135	34.63	20231026	1.15	N	053950	500	177 억	874648	N	N	N	00	N
16	20231129	100553	57	100.00	KOSDAQ	제약	N	N	N	N	N	1540	-53	5	-3.33	578161517	374791	30.22	1593	1593	1529	2070	1116	1593	1542.56	2.46	60840	1661	1627	1593	1559	1525	1644	1576	178	477	500	980	1	1	35593402	548	-7.23	0.52	12	1.05	-213.00	2976.00	3505	20230103	-56.06	1135	20231026	35.68	3505	-56.06	20230103	1135	35.68	20231026	3505	-56.06	20230103	1135	35.68	20231026	1.15	N	053950	500	177 억	874648	N	N	N	00	N
17	20231129	090550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1555	-38	5	-2.39	129516663	82882	6.68	1593	1593	1529	2070	1116	1593	1562.48	2.46	1024	1661	1627	1593	1559	1525	1644	1576	178	477	500	980	1	1	35593402	553	-7.30	0.52	12	0.23	-213.00	2976.00	3505	20230103	-55.63	1135	20231026	37.00	3505	-55.63	20230103	1135	37.00	20231026	3505	-55.63	20230103	1135	37.00	20231026	1.15	N	053950	500	177 억	874648	N	N	N	00	N
18	20231128	160552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1593	34	2	2.18	1945322670	1217485	87.13	1559	1627	1559	2025	1092	1559	1597.83	2.51	-14257	1661	1610	1580	1529	1499	1595	1514	178	466	500	960	1	1	35593402	567	-7.48	0.54	12	3.42	-213.00	2976.00	3505	20230103	-54.55	1135	20231026	40.35	3505	-54.55	20230103	1135	40.35	20231026	3505	-54.55	20230103	1135	40.35	20231026	1.00	N	053950	500	177 억	893371	N	N	N	00	N
19	20231128	150516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1588	29	2	1.86	1863566687	1166089	83.45	1559	1627	1559	2025	1092	1559	1598.13	2.51	-13463	1661	1610	1580	1529	1499	1595	1514	178	466	500	960	1	1	35593402	565	-7.46	0.53	12	3.28	-213.00	2976.00	3505	20230103	-54.69	1135	20231026	39.91	3505	-54.69	20230103	1135	39.91	20231026	3505	-54.69	20230103	1135	39.91	20231026	1.00	N	053950	500	177 억	893371	N	N	N	00	N
20	20231128	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1601	42	2	2.69	1731316294	1083254	77.52	1559	1627	1559	2025	1092	1559	1598.26	2.51	8897	1661	1610	1580	1529	1499	1595	1514	178	466	500	960	1	1	35593402	570	-7.52	0.54	12	3.04	-213.00	2976.00	3505	20230103	-54.32	1135	20231026	41.06	3505	-54.32	20230103	1135	41.06	20231026	3505	-54.32	20230103	1135	41.06	20231026	1.00	N	053950	500	177 억	893371	N	N	N	00	N
21	20231128	130549	57	100.00	KOSDAQ	제약	N	N	N	N	N	1582	23	2	1.48	1613100729	1008974	72.21	1559	1627	1559	2025	1092	1559	1598.75	2.51	-3513	1661	1610	1580	1529	1499	1595	1514	178	466	500	960	1	1	35593402	563	-7.43	0.53	12	2.83	-213.00	2976.00	3505	20230103	-54.86	1135	20231026	39.38	3505	-54.86	20230103	1135	39.38	20231026	3505	-54.86	20230103	1135	39.38	20231026	1.00	N	053950	500	177 억	893371	N	N	N	00	N
22	20231128	120550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	41	2	2.63	1442686987	901892	64.54	1559	1627	1559	2025	1092	1559	1599.62	2.51	18505	1661	1610	1580	1529	1499	1595	1514	178	466	500	960	1	1	35593402	569	-7.51	0.54	12	2.53	-213.00	2976.00	3505	20230103	-54.35	1135	20231026	40.97	3505	-54.35	20230103	1135	40.97	20231026	3505	-54.35	20230103	1135	40.97	20231026	1.00	N	053950	500	177 억	893371	N	N	N	00	N
23	20231128	110550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1609	50	2	3.21	1314813326	822081	58.83	1559	1627	1559	2025	1092	1559	1599.37	2.51	41423	1661	1610	1580	1529	1499	1595	1514	178	466	500	960	1	1	35593402	573	-7.55	0.54	12	2.31	-213.00	2976.00	3505	20230103	-54.09	1135	20231026	41.76	3505	-54.09	20230103	1135	41.76	20231026	3505	-54.09	20230103	1135	41.76	20231026	1.00	N	053950	500	177 억	893371	N	N	N	00	N
24	20231128	100550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1587	28	2	1.80	929362892	583107	41.73	1559	1614	1559	2025	1092	1559	1593.81	2.51	24422	1661	1610	1580	1529	1499	1595	1514	178	466	500	960	1	1	35593402	565	-7.45	0.53	12	1.64	-213.00	2976.00	3505	20230103	-54.72	1135	20231026	39.82	3505	-54.72	20230103	1135	39.82	20231026	3505	-54.72	20230103	1135	39.82	20231026	1.00	N	053950	500	177 억	893371	N	N	N	00	N
25	20231128	090548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	41	2	2.63	195852489	123718	8.85	1559	1604	1559	2025	1092	1559	1583.06	2.51	15701	1661	1610	1580	1529	1499	1595	1514	178	466	500	960	1	1	35593402	569	-7.51	0.54	12	0.35	-213.00	2976.00	3505	20230103	-54.35	1135	20231026	40.97	3505	-54.35	20230103	1135	40.97	20231026	3505	-54.35	20230103	1135	40.97	20231026	1.00	N	053950	500	177 억	893371	N	N	N	00	N
26	20231127	160548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1559	-54	5	-3.35	2168139519	1371624	79.73	1619	1631	1550	2095	1130	1613	1580.71	2.31	73597	1723	1668	1639	1584	1555	1653	1569	178	482	500	1000	1	1	35593402	555	-7.32	0.52	12	3.85	-213.00	2976.00	3505	20230103	-55.52	1135	20231026	37.36	3505	-55.52	20230103	1135	37.36	20231026	3505	-55.52	20230103	1135	37.36	20231026	1.07	N	053950	500	177 억	821847	N	N	N	00	N
27	20231127	150548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1552	-61	5	-3.78	2003796029	1265917	73.58	1619	1631	1552	2095	1130	1613	1582.86	2.31	58629	1723	1668	1639	1584	1555	1653	1569	178	482	500	1000	1	1	35593402	552	-7.29	0.52	12	3.56	-213.00	2976.00	3505	20230103	-55.72	1135	20231026	36.74	3505	-55.72	20230103	1135	36.74	20231026	3505	-55.72	20230103	1135	36.74	20231026	1.07	N	053950	500	177 억	821847	N	N	N	00	N
28	20231127	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1565	-48	5	-2.98	1831361362	1155193	67.15	1619	1631	1561	2095	1130	1613	1585.31	2.31	57342	1723	1668	1639	1584	1555	1653	1569	178	482	500	1000	1	1	35593402	557	-7.35	0.53	12	3.25	-213.00	2976.00	3505	20230103	-55.35	1135	20231026	37.89	3505	-55.35	20230103	1135	37.89	20231026	3505	-55.35	20230103	1135	37.89	20231026	1.07	N	053950	500	177 억	821847	N	N	N	00	N
29	20231127	130550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1565	-48	5	-2.98	1668742727	1051323	61.11	1619	1631	1561	2095	1130	1613	1587.25	2.31	54163	1723	1668	1639	1584	1555	1653	1569	178	482	500	1000	1	1	35593402	557	-7.35	0.53	12	2.95	-213.00	2976.00	3505	20230103	-55.35	1135	20231026	37.89	3505	-55.35	20230103	1135	37.89	20231026	3505	-55.35	20230103	1135	37.89	20231026	1.07	N	053950	500	177 억	821847	N	N	N	00	N
30	20231127	120550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1579	-34	5	-2.11	1430709698	899383	52.28	1619	1631	1565	2095	1130	1613	1590.74	2.31	82305	1723	1668	1639	1584	1555	1653	1569	178	482	500	1000	1	1	35593402	562	-7.41	0.53	12	2.53	-213.00	2976.00	3505	20230103	-54.95	1135	20231026	39.12	3505	-54.95	20230103	1135	39.12	20231026	3505	-54.95	20230103	1135	39.12	20231026	1.07	N	053950	500	177 억	821847	N	N	N	00	N
31	20231127	110544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1586	-27	5	-1.67	1203537605	756015	43.94	1619	1631	1565	2095	1130	1613	1591.92	2.31	104072	1723	1668	1639	1584	1555	1653	1569	178	482	500	1000	1	1	35593402	565	-7.45	0.53	12	2.12	-213.00	2976.00	3505	20230103	-54.75	1135	20231026	39.74	3505	-54.75	20230103	1135	39.74	20231026	3505	-54.75	20230103	1135	39.74	20231026	1.07	N	053950	500	177 억	821847	N	N	N	00	N
32	20231127	100542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1578	-35	5	-2.17	752202805	472714	27.48	1619	1631	1565	2095	1130	1613	1591.20	2.31	62345	1723	1668	1639	1584	1555	1653	1569	178	482	500	1000	1	1	35593402	562	-7.41	0.53	12	1.33	-213.00	2976.00	3505	20230103	-54.98	1135	20231026	39.03	3505	-54.98	20230103	1135	39.03	20231026	3505	-54.98	20230103	1135	39.03	20231026	1.07	N	053950	500	177 억	821847	N	N	N	00	N
33	20231127	090544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1622	9	2	0.56	129148689	79560	4.62	1619	1631	1619	2095	1130	1613	1623.42	2.31	-20807	1723	1668	1639	1584	1555	1653	1569	178	482	500	1000	1	1	35593402	577	-7.62	0.55	12	0.22	-213.00	2976.00	3505	20230103	-53.72	1135	20231026	42.91	3505	-53.72	20230103	1135	42.91	20231026	3505	-53.72	20230103	1135	42.91	20231026	1.07	N	053950	500	177 억	821847	N	N	N	00	N
34	20231124	160538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1613	-81	5	-4.78	2758846301	1690065	102.78	1694	1694	1610	2200	1186	1694	1632.33	1.95	130538	1775	1734	1712	1671	1649	1723	1660	177	506	500	1050	1	1	35437396	572	-7.57	0.54	12	4.77	-213.00	2976.00	3505	20230103	-53.98	1135	20231026	42.11	3505	-53.98	20230103	1135	42.11	20231026	3505	-53.98	20230103	1135	42.11	20231026	0.86	N	053950	500	177 억	691310	N	N	N	00	N
35	20231124	150545	57	100.00	KOSDAQ	제약	N	N	N	N	N	1618	-76	5	-4.49	2503444357	1532014	93.17	1694	1694	1610	2200	1186	1694	1633.98	1.95	137350	1775	1734	1712	1671	1649	1723	1660	177	506	500	1050	1	1	35437396	573	-7.60	0.54	12	4.32	-213.00	2976.00	3505	20230103	-53.84	1135	20231026	42.56	3505	-53.84	20230103	1135	42.56	20231026	3505	-53.84	20230103	1135	42.56	20231026	0.86	N	053950	500	177 억	691310	N	N	N	00	N
36	20231124	140546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1618	-76	5	-4.49	2222567418	1358759	82.63	1694	1694	1610	2200	1186	1694	1635.62	1.95	124245	1775	1734	1712	1671	1649	1723	1660	177	506	500	1050	1	1	35437396	573	-7.60	0.54	12	3.83	-213.00	2976.00	3505	20230103	-53.84	1135	20231026	42.56	3505	-53.84	20230103	1135	42.56	20231026	3505	-53.84	20230103	1135	42.56	20231026	0.86	N	053950	500	177 억	691310	N	N	N	00	N
37	20231124	130542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1620	-74	5	-4.37	1883216528	1148647	69.85	1694	1694	1619	2200	1186	1694	1639.38	1.95	139051	1775	1734	1712	1671	1649	1723	1660	177	506	500	1050	1	1	35437396	574	-7.61	0.54	12	3.24	-213.00	2976.00	3505	20230103	-53.78	1135	20231026	42.73	3505	-53.78	20230103	1135	42.73	20231026	3505	-53.78	20230103	1135	42.73	20231026	0.86	N	053950	500	177 억	691310	N	N	N	00	N
38	20231124	120547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1625	-69	5	-4.07	1763124864	1074625	65.35	1694	1694	1619	2200	1186	1694	1640.55	1.95	142669	1775	1734	1712	1671	1649	1723	1660	177	506	500	1050	1	1	35437396	576	-7.63	0.55	12	3.03	-213.00	2976.00	3505	20230103	-53.64	1135	20231026	43.17	3505	-53.64	20230103	1135	43.17	20231026	3505	-53.64	20230103	1135	43.17	20231026	0.86	N	053950	500	177 억	691310	N	N	N	00	N
39	20231124	110544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1634	-60	5	-3.54	1333618069	810329	49.28	1694	1694	1626	2200	1186	1694	1645.61	1.95	140424	1775	1734	1712	1671	1649	1723	1660	177	506	500	1050	1	1	35437396	579	-7.67	0.55	12	2.29	-213.00	2976.00	3505	20230103	-53.38	1135	20231026	43.96	3505	-53.38	20230103	1135	43.96	20231026	3505	-53.38	20230103	1135	43.96	20231026	0.86	N	053950	500	177 억	691310	N	N	N	00	N
40	20231124	100543	57	100.00	KOSDAQ	제약	N	N	N	N	N	1637	-57	5	-3.36	1073987778	651856	39.64	1694	1694	1626	2200	1186	1694	1647.39	1.95	92001	1775	1734	1712	1671	1649	1723	1660	177	506	500	1050	1	1	35437396	580	-7.69	0.55	12	1.84	-213.00	2976.00	3505	20230103	-53.30	1135	20231026	44.23	3505	-53.30	20230103	1135	44.23	20231026	3505	-53.30	20230103	1135	44.23	20231026	0.86	N	053950	500	177 억	691310	N	N	N	00	N
41	20231124	090543	57	100.00	KOSDAQ	제약	N	N	N	N	N	1660	-34	5	-2.01	186953195	111958	6.81	1694	1694	1658	2200	1186	1694	1669.25	1.95	-3344	1775	1734	1712	1671	1649	1723	1660	177	506	500	1050	1	1	35437396	588	-7.79	0.56	12	0.32	-213.00	2976.00	3505	20230103	-52.64	1135	20231026	46.26	3505	-52.64	20230103	1135	46.26	20231026	3505	-52.64	20230103	1135	46.26	20231026	0.86	N	053950	500	177 억	691310	N	N	N	00	N
42	20231123	160537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1694	-45	5	-2.59	2753611090	1605630	47.17	1739	1753	1690	2260	1218	1739	1714.99	1.43	187294	1971	1855	1791	1675	1611	1823	1643	177	521	500	1070	1	1	35437396	600	-7.95	0.57	12	4.53	-213.00	2976.00	3505	20230103	-51.67	1135	20231026	49.25	3505	-51.67	20230103	1135	49.25	20231026	3505	-51.67	20230103	1135	49.25	20231026	0.97	N	053950	500	177 억	506397	N	N	N	00	N
43	20231123	150556	57	100.00	KOSDAQ	제약	N	N	N	N	N	1695	-44	5	-2.53	2608118901	1519804	44.65	1739	1753	1690	2260	1218	1739	1716.05	1.43	186984	1971	1855	1791	1675	1611	1823	1643	177	521	500	1070	1	1	35437396	601	-7.96	0.57	12	4.29	-213.00	2976.00	3505	20230103	-51.64	1135	20231026	49.34	3505	-51.64	20230103	1135	49.34	20231026	3505	-51.64	20230103	1135	49.34	20231026	0.97	N	053950	500	177 억	506397	N	N	N	00	N
44	20231123	140549	57	100.00	KOSDAQ	제약	N	N	N	N	N	1699	-40	5	-2.30	2343298289	1363526	40.06	1739	1753	1692	2260	1218	1739	1718.52	1.43	159212	1971	1855	1791	1675	1611	1823	1643	177	521	500	1070	1	1	35437396	602	-7.98	0.57	12	3.85	-213.00	2976.00	3505	20230103	-51.53	1135	20231026	49.69	3505	-51.53	20230103	1135	49.69	20231026	3505	-51.53	20230103	1135	49.69	20231026	0.97	N	053950	500	177 억	506397	N	N	N	00	N
45	20231123	130550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1699	-40	5	-2.30	2107176896	1224465	35.97	1739	1753	1695	2260	1218	1739	1720.86	1.43	148620	1971	1855	1791	1675	1611	1823	1643	177	521	500	1070	1	1	35437396	602	-7.98	0.57	12	3.46	-213.00	2976.00	3505	20230103	-51.53	1135	20231026	49.69	3505	-51.53	20230103	1135	49.69	20231026	3505	-51.53	20230103	1135	49.69	20231026	0.97	N	053950	500	177 억	506397	N	N	N	00	N
46	20231123	120543	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-9	5	-0.52	1580137724	915772	26.90	1739	1753	1695	2260	1218	1739	1725.43	1.43	191092	1971	1855	1791	1675	1611	1823	1643	177	521	500	1070	1	1	35437396	613	-8.12	0.58	12	2.58	-213.00	2976.00	3505	20230103	-50.64	1135	20231026	52.42	3505	-50.64	20230103	1135	52.42	20231026	3505	-50.64	20230103	1135	52.42	20231026	0.97	N	053950	500	177 억	506397	N	N	N	00	N
47	20231123	110556	57	100.00	KOSDAQ	제약	N	N	N	N	N	1734	-5	5	-0.29	1260727521	732287	21.51	1739	1749	1695	2260	1218	1739	1721.57	1.43	135004	1971	1855	1791	1675	1611	1823	1643	177	521	500	1070	1	1	35437396	614	-8.14	0.58	12	2.07	-213.00	2976.00	3505	20230103	-50.53	1135	20231026	52.78	3505	-50.53	20230103	1135	52.78	20231026	3505	-50.53	20230103	1135	52.78	20231026	0.97	N	053950	500	177 억	506397	N	N	N	00	N
48	20231123	100547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1734	-5	5	-0.29	952858971	554758	16.30	1739	1746	1695	2260	1218	1739	1717.51	1.43	154740	1971	1855	1791	1675	1611	1823	1643	177	521	500	1070	1	1	35437396	614	-8.14	0.58	12	1.57	-213.00	2976.00	3505	20230103	-50.53	1135	20231026	52.78	3505	-50.53	20230103	1135	52.78	20231026	3505	-50.53	20230103	1135	52.78	20231026	0.97	N	053950	500	177 억	506397	N	N	N	00	N
49	20231123	090541	57	100.00	KOSDAQ	제약	N	N	N	N	N	1712	-27	5	-1.55	204383551	118175	3.47	1739	1746	1711	2260	1218	1739	1729.29	1.43	9739	1971	1855	1791	1675	1611	1823	1643	177	521	500	1070	1	1	35437396	607	-8.04	0.58	12	0.33	-213.00	2976.00	3505	20230103	-51.16	1135	20231026	50.84	3505	-51.16	20230103	1135	50.84	20231026	3505	-51.16	20230103	1135	50.84	20231026	0.97	N	053950	500	177 억	506397	N	N	N	00	N
50	20231122	160525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	-64	5	-3.55	6108930064	3365737	177.51	1844	1907	1727	2340	1263	1803	1815.24	2.76	-473012	1866	1834	1788	1756	1710	1811	1733	177	537	500	1110	1	1	35437396	616	-8.16	0.58	12	9.50	-213.00	2976.00	3505	20230103	-50.39	1135	20231026	53.22	3505	-50.39	20230103	1135	53.22	20231026	3505	-50.39	20230103	1135	53.22	20231026	0.91	N	053950	500	177 억	979409	N	N	N	00	N
51	20231122	150535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1733	-70	5	-3.88	5907584991	3249714	171.39	1844	1907	1727	2340	1263	1803	1817.90	2.76	-480725	1866	1834	1788	1756	1710	1811	1733	177	537	500	1110	1	1	35437396	614	-8.14	0.58	12	9.17	-213.00	2976.00	3505	20230103	-50.56	1135	20231026	52.69	3505	-50.56	20230103	1135	52.69	20231026	3505	-50.56	20230103	1135	52.69	20231026	0.91	N	053950	500	177 억	979409	N	N	N	00	N
52	20231122	140526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1753	-50	5	-2.77	5322608328	2913927	153.68	1844	1907	1751	2340	1263	1803	1826.65	2.76	-438762	1866	1834	1788	1756	1710	1811	1733	177	537	500	1110	1	1	35437396	621	-8.23	0.59	12	8.22	-213.00	2976.00	3505	20230103	-49.99	1135	20231026	54.45	3505	-49.99	20230103	1135	54.45	20231026	3505	-49.99	20230103	1135	54.45	20231026	0.91	N	053950	500	177 억	979409	N	N	N	00	N
53	20231122	130546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	-40	5	-2.22	5012004459	2736948	144.35	1844	1907	1751	2340	1263	1803	1831.29	2.76	-376400	1866	1834	1788	1756	1710	1811	1733	177	537	500	1110	1	1	35437396	625	-8.28	0.59	12	7.72	-213.00	2976.00	3505	20230103	-49.70	1135	20231026	55.33	3505	-49.70	20230103	1135	55.33	20231026	3505	-49.70	20230103	1135	55.33	20231026	0.91	N	053950	500	177 억	979409	N	N	N	00	N
54	20231122	120549	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	-45	5	-2.50	4859948357	2650691	139.80	1844	1907	1751	2340	1263	1803	1833.52	2.76	-360578	1866	1834	1788	1756	1710	1811	1733	177	537	500	1110	1	1	35437396	623	-8.25	0.59	12	7.48	-213.00	2976.00	3505	20230103	-49.84	1135	20231026	54.89	3505	-49.84	20230103	1135	54.89	20231026	3505	-49.84	20230103	1135	54.89	20231026	0.91	N	053950	500	177 억	979409	N	N	N	00	N
55	20231122	110612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	-45	5	-2.50	4665390433	2540012	133.96	1844	1907	1751	2340	1263	1803	1836.82	2.76	-343808	1866	1834	1788	1756	1710	1811	1733	177	537	500	1110	1	1	35437396	623	-8.25	0.59	12	7.17	-213.00	2976.00	3505	20230103	-49.84	1135	20231026	54.89	3505	-49.84	20230103	1135	54.89	20231026	3505	-49.84	20230103	1135	54.89	20231026	0.91	N	053950	500	177 억	979409	N	N	N	00	N
56	20231122	100556	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	-33	5	-1.83	4198195127	2274841	119.98	1844	1907	1751	2340	1263	1803	1845.58	2.76	-317420	1866	1834	1788	1756	1710	1811	1733	177	537	500	1110	1	1	35437396	627	-8.31	0.59	12	6.42	-213.00	2976.00	3505	20230103	-49.50	1135	20231026	55.95	3505	-49.50	20230103	1135	55.95	20231026	3505	-49.50	20230103	1135	55.95	20231026	0.91	N	053950	500	177 억	979409	N	N	N	00	N
57	20231122	090529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1868	65	2	3.61	1786602654	946556	49.92	1844	1907	1844	2340	1263	1803	1887.89	2.76	-117856	1866	1834	1788	1756	1710	1811	1733	177	537	500	1110	1	1	35437396	662	-8.77	0.63	12	2.67	-213.00	2976.00	3505	20230103	-46.70	1135	20231026	64.58	3505	-46.70	20230103	1135	64.58	20231026	3505	-46.70	20230103	1135	64.58	20231026	0.91	N	053950	500	177 억	979409	N	N	N	00	N
58	20231121	160531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1803	-8	5	-0.44	3312097089	1857959	55.38	1810	1820	1742	2350	1268	1811	1782.58	2.14	213773	1932	1871	1808	1747	1684	1840	1716	177	539	500	1120	1	1	35437396	639	-8.46	0.61	12	5.24	-213.00	2976.00	3505	20230103	-48.56	1135	20231026	58.85	3505	-48.56	20230103	1135	58.85	20231026	3505	-48.56	20230103	1135	58.85	20231026	0.75	N	053950	500	177 억	758058	N	N	N	00	N
59	20231121	150531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	-13	5	-0.72	3136614439	1760556	52.48	1810	1820	1742	2350	1268	1811	1781.60	2.14	199972	1932	1871	1808	1747	1684	1840	1716	177	539	500	1120	1	1	35437396	637	-8.44	0.60	12	4.97	-213.00	2976.00	3505	20230103	-48.70	1135	20231026	58.41	3505	-48.70	20230103	1135	58.41	20231026	3505	-48.70	20230103	1135	58.41	20231026	0.75	N	053950	500	177 억	758058	N	N	N	00	N
60	20231121	140526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	-21	5	-1.16	2891235702	1624061	48.41	1810	1820	1742	2350	1268	1811	1780.25	2.14	164714	1932	1871	1808	1747	1684	1840	1716	177	539	500	1120	1	1	35437396	634	-8.40	0.60	12	4.58	-213.00	2976.00	3505	20230103	-48.93	1135	20231026	57.71	3505	-48.93	20230103	1135	57.71	20231026	3505	-48.93	20230103	1135	57.71	20231026	0.75	N	053950	500	177 억	758058	N	N	N	00	N
61	20231121	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1801	-10	5	-0.55	2555952257	1436990	42.83	1810	1820	1742	2350	1268	1811	1778.68	2.14	188818	1932	1871	1808	1747	1684	1840	1716	177	539	500	1120	1	1	35437396	638	-8.46	0.61	12	4.06	-213.00	2976.00	3505	20230103	-48.62	1135	20231026	58.68	3505	-48.62	20230103	1135	58.68	20231026	3505	-48.62	20230103	1135	58.68	20231026	0.75	N	053950	500	177 억	758058	N	N	N	00	N
62	20231121	120522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	-13	5	-0.72	2114978198	1193258	35.57	1810	1810	1742	2350	1268	1811	1772.44	2.14	186200	1932	1871	1808	1747	1684	1840	1716	177	539	500	1120	1	1	35437396	637	-8.44	0.60	12	3.37	-213.00	2976.00	3505	20230103	-48.70	1135	20231026	58.41	3505	-48.70	20230103	1135	58.41	20231026	3505	-48.70	20230103	1135	58.41	20231026	0.75	N	053950	500	177 억	758058	N	N	N	00	N
63	20231121	110522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1796	-15	5	-0.83	1865958028	1054439	31.43	1810	1810	1742	2350	1268	1811	1769.62	2.14	156015	1932	1871	1808	1747	1684	1840	1716	177	539	500	1120	1	1	35437396	636	-8.43	0.60	12	2.98	-213.00	2976.00	3505	20230103	-48.76	1135	20231026	58.24	3505	-48.76	20230103	1135	58.24	20231026	3505	-48.76	20230103	1135	58.24	20231026	0.75	N	053950	500	177 억	758058	N	N	N	00	N
64	20231121	100509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1778	-33	5	-1.82	1440790027	816865	24.35	1810	1810	1742	2350	1268	1811	1763.80	2.14	52728	1932	1871	1808	1747	1684	1840	1716	177	539	500	1120	1	1	35437396	630	-8.35	0.60	12	2.31	-213.00	2976.00	3505	20230103	-49.27	1135	20231026	56.65	3505	-49.27	20230103	1135	56.65	20231026	3505	-49.27	20230103	1135	56.65	20231026	0.75	N	053950	500	177 억	758058	N	N	N	00	N
65	20231121	090516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	-57	5	-3.15	359389435	202034	6.02	1810	1810	1753	2350	1268	1811	1778.84	2.14	25481	1932	1871	1808	1747	1684	1840	1716	177	539	500	1120	1	1	35437396	622	-8.23	0.59	12	0.57	-213.00	2976.00	3505	20230103	-49.96	1135	20231026	54.54	3505	-49.96	20230103	1135	54.54	20231026	3505	-49.96	20230103	1135	54.54	20231026	0.75	N	053950	500	177 억	758058	N	N	N	00	N
66	20231120	160520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1811	-100	5	-5.23	5932693295	3310109	17.22	1869	1869	1745	2480	1338	1911	1792.20	1.56	214317	2273	2091	1998	1816	1723	2045	1770	177	569	500	1180	1	1	35437396	642	-8.50	0.61	12	9.34	-213.00	2976.00	3505	20230103	-48.33	1135	20231026	59.56	3505	-48.33	20230103	1135	59.56	20231026	3505	-48.33	20230103	1135	59.56	20231026	0.71	N	053950	500	177 억	552363	N	N	N	00	N
67	20231120	150523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	-96	5	-5.02	5652885234	3155672	16.42	1869	1869	1745	2480	1338	1911	1791.30	1.56	210130	2273	2091	1998	1816	1723	2045	1770	177	569	500	1180	1	1	35437396	643	-8.52	0.61	12	8.90	-213.00	2976.00	3505	20230103	-48.22	1135	20231026	59.91	3505	-48.22	20230103	1135	59.91	20231026	3505	-48.22	20230103	1135	59.91	20231026	0.71	N	053950	500	177 억	552363	N	N	N	00	N
68	20231120	140522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	-92	5	-4.81	5228536793	2921226	15.20	1869	1869	1745	2480	1338	1911	1789.80	1.56	184139	2273	2091	1998	1816	1723	2045	1770	177	569	500	1180	1	1	35437396	645	-8.54	0.61	12	8.24	-213.00	2976.00	3505	20230103	-48.10	1135	20231026	60.26	3505	-48.10	20230103	1135	60.26	20231026	3505	-48.10	20230103	1135	60.26	20231026	0.71	N	053950	500	177 억	552363	N	N	N	00	N
69	20231120	130520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	-99	5	-5.18	4967477065	2777712	14.45	1869	1869	1745	2480	1338	1911	1788.29	1.56	138045	2273	2091	1998	1816	1723	2045	1770	177	569	500	1180	1	1	35437396	642	-8.51	0.61	12	7.84	-213.00	2976.00	3505	20230103	-48.30	1135	20231026	59.65	3505	-48.30	20230103	1135	59.65	20231026	3505	-48.30	20230103	1135	59.65	20231026	0.71	N	053950	500	177 억	552363	N	N	N	00	N
70	20231120	120520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	-116	5	-6.07	4619338763	2585491	13.45	1869	1869	1745	2480	1338	1911	1786.59	1.56	81210	2273	2091	1998	1816	1723	2045	1770	177	569	500	1180	1	1	35437396	636	-8.43	0.60	12	7.30	-213.00	2976.00	3505	20230103	-48.79	1135	20231026	58.15	3505	-48.79	20230103	1135	58.15	20231026	3505	-48.79	20230103	1135	58.15	20231026	0.71	N	053950	500	177 억	552363	N	N	N	00	N
71	20231120	110519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1813	-98	5	-5.13	4208163229	2357663	12.27	1869	1869	1745	2480	1338	1911	1784.83	1.56	52285	2273	2091	1998	1816	1723	2045	1770	177	569	500	1180	1	1	35437396	642	-8.51	0.61	12	6.65	-213.00	2976.00	3505	20230103	-48.27	1135	20231026	59.74	3505	-48.27	20230103	1135	59.74	20231026	3505	-48.27	20230103	1135	59.74	20231026	0.71	N	053950	500	177 억	552363	N	N	N	00	N
72	20231120	100517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1806	-105	5	-5.49	3185351789	1791918	9.32	1869	1869	1745	2480	1338	1911	1777.55	1.56	12832	2273	2091	1998	1816	1723	2045	1770	177	569	500	1180	1	1	35437396	640	-8.48	0.61	12	5.06	-213.00	2976.00	3505	20230103	-48.47	1135	20231026	59.12	3505	-48.47	20230103	1135	59.12	20231026	3505	-48.47	20230103	1135	59.12	20231026	0.71	N	053950	500	177 억	552363	N	N	N	00	N
73	20231120	090523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	-116	5	-6.07	822144740	454587	2.36	1869	1869	1773	2480	1338	1911	1808.33	1.56	-14218	2273	2091	1998	1816	1723	2045	1770	177	569	500	1180	1	1	35437396	636	-8.43	0.60	12	1.28	-213.00	2976.00	3505	20230103	-48.79	1135	20231026	58.15	3505	-48.79	20230103	1135	58.15	20231026	3505	-48.79	20230103	1135	58.15	20231026	0.71	N	053950	500	177 억	552363	N	N	N	00	N
74	20231117	160531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1911	11	2	0.58	39133452246	19137326	1051.37	1927	2180	1905	2470	1330	1900	2044.96	2.57	-357696	1966	1932	1881	1847	1796	1950	1865	177	570	500	1170	1	1	35437396	677	-8.97	0.64	12	54.00	-213.00	2976.00	3505	20230103	-45.48	1135	20231026	68.37	3505	-45.48	20230103	1135	68.37	20231026	3505	-45.48	20230103	1135	68.37	20231026	0.66	N	053950	500	177 억	910592	N	N	N	00	N
75	20231117	150535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1924	24	2	1.26	38381226392	18744953	1029.81	1927	2180	1905	2470	1330	1900	2047.55	2.57	-465763	1966	1932	1881	1847	1796	1950	1865	177	570	500	1170	1	1	35437396	682	-9.03	0.65	12	52.90	-213.00	2976.00	3505	20230103	-45.11	1135	20231026	69.52	3505	-45.11	20230103	1135	69.52	20231026	3505	-45.11	20230103	1135	69.52	20231026	0.66	N	053950	500	177 억	910592	N	N	N	00	N
76	20231117	140533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	50	2	2.63	37443804570	18261097	1003.23	1927	2180	1905	2470	1330	1900	2050.47	2.57	-482029	1966	1932	1881	1847	1796	1950	1865	177	570	500	1170	1	1	35437396	691	-9.15	0.66	12	51.53	-213.00	2976.00	3505	20230103	-44.37	1135	20231026	71.81	3505	-44.37	20230103	1135	71.81	20231026	3505	-44.37	20230103	1135	71.81	20231026	0.66	N	053950	500	177 억	910592	N	N	N	00	N
77	20231117	130531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	75	2	3.95	36352127885	17702495	972.54	1927	2180	1905	2470	1330	1900	2053.50	2.57	-468997	1966	1932	1881	1847	1796	1950	1865	177	570	500	1170	1	1	35437396	700	-9.27	0.66	12	49.95	-213.00	2976.00	3505	20230103	-43.65	1135	20231026	74.01	3505	-43.65	20230103	1135	74.01	20231026	3505	-43.65	20230103	1135	74.01	20231026	0.66	N	053950	500	177 억	910592	N	N	N	00	N
78	20231117	120533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	80	2	4.21	32385750896	15686227	861.77	1927	2180	1905	2470	1330	1900	2064.60	2.57	-379050	1966	1932	1881	1847	1796	1950	1865	177	570	500	1170	1	1	35437396	702	-9.30	0.67	12	44.26	-213.00	2976.00	3505	20230103	-43.51	1135	20231026	74.45	3505	-43.51	20230103	1135	74.45	20231026	3505	-43.51	20230103	1135	74.45	20231026	0.66	N	053950	500	177 억	910592	N	N	N	00	N
79	20231117	110534	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	140	2	7.37	29311291951	14148513	777.29	1927	2180	1905	2470	1330	1900	2071.69	2.57	-361399	1966	1932	1881	1847	1796	1950	1865	177	570	500	1170	5	1	35437396	723	-9.58	0.69	12	39.93	-213.00	2976.00	3505	20230103	-41.80	1135	20231026	79.74	3505	-41.80	20230103	1135	79.74	20231026	3505	-41.80	20230103	1135	79.74	20231026	0.66	N	053950	500	177 억	910592	N	N	N	00	N
80	20231117	100532	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	140	2	7.37	23014341846	11087123	609.11	1927	2180	1905	2470	1330	1900	2075.77	2.57	-305044	1966	1932	1881	1847	1796	1950	1865	177	570	500	1170	5	1	35437396	723	-9.58	0.69	12	31.29	-213.00	2976.00	3505	20230103	-41.80	1135	20231026	79.74	3505	-41.80	20230103	1135	79.74	20231026	3505	-41.80	20230103	1135	79.74	20231026	0.66	N	053950	500	177 억	910592	N	N	N	00	N
81	20231117	090534	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	155	2	8.16	3282551991	1631619	89.64	1927	2080	1905	2470	1330	1900	2011.84	2.57	-29406	1966	1932	1881	1847	1796	1950	1865	177	570	500	1170	5	1	35437396	728	-9.65	0.69	12	4.60	-213.00	2976.00	3505	20230103	-41.37	1135	20231026	81.06	3505	-41.37	20230103	1135	81.06	20231026	3505	-41.37	20230103	1135	81.06	20231026	0.66	N	053950	500	177 억	910592	N	N	N	00	N
82	20231116	160530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1885	-22	5	-1.15	3277491128	1746763	50.12	1888	1915	1830	2475	1335	1907	1876.32	2.39	63265	2011	1958	1888	1835	1765	1985	1862	177	568	500	1180	1	1	35437396	668	-8.85	0.63	12	4.93	-213.00	2976.00	3505	20230103	-46.22	1135	20231026	66.08	3505	-46.22	20230103	1135	66.08	20231026	3505	-46.22	20230103	1135	66.08	20231026	0.70	N	053950	500	177 억	845995	N	N	N	00	N
83	20231116	150530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1886	-21	5	-1.10	3061256684	1632024	46.82	1888	1915	1830	2475	1335	1907	1875.74	2.39	77679	2011	1958	1888	1835	1765	1985	1862	177	568	500	1180	1	1	35437396	668	-8.85	0.63	12	4.61	-213.00	2976.00	3505	20230103	-46.19	1135	20231026	66.17	3505	-46.19	20230103	1135	66.17	20231026	3505	-46.19	20230103	1135	66.17	20231026	0.70	N	053950	500	177 억	845995	N	N	N	00	N
84	20231116	140515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1881	-26	5	-1.36	2782189192	1483718	42.57	1888	1915	1830	2475	1335	1907	1875.15	2.39	76659	2011	1958	1888	1835	1765	1985	1862	177	568	500	1180	1	1	35437396	667	-8.83	0.63	12	4.19	-213.00	2976.00	3505	20230103	-46.33	1135	20231026	65.73	3505	-46.33	20230103	1135	65.73	20231026	3505	-46.33	20230103	1135	65.73	20231026	0.70	N	053950	500	177 억	845995	N	N	N	00	N
85	20231116	130529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	-7	5	-0.37	2341849607	1251830	35.92	1888	1915	1830	2475	1335	1907	1870.74	2.39	98523	2011	1958	1888	1835	1765	1985	1862	177	568	500	1180	1	1	35437396	673	-8.92	0.64	12	3.53	-213.00	2976.00	3505	20230103	-45.79	1135	20231026	67.40	3505	-45.79	20230103	1135	67.40	20231026	3505	-45.79	20230103	1135	67.40	20231026	0.70	N	053950	500	177 억	845995	N	N	N	00	N
86	20231116	120532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1883	-24	5	-1.26	2070182044	1107805	31.78	1888	1915	1830	2475	1335	1907	1868.72	2.39	63637	2011	1958	1888	1835	1765	1985	1862	177	568	500	1180	1	1	35437396	667	-8.84	0.63	12	3.13	-213.00	2976.00	3505	20230103	-46.28	1135	20231026	65.90	3505	-46.28	20230103	1135	65.90	20231026	3505	-46.28	20230103	1135	65.90	20231026	0.70	N	053950	500	177 억	845995	N	N	N	00	N
87	20231116	110528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1883	-24	5	-1.26	1815971241	972587	27.90	1888	1915	1830	2475	1335	1907	1867.16	2.39	29396	2011	1958	1888	1835	1765	1985	1862	177	568	500	1180	1	1	35437396	667	-8.84	0.63	12	2.74	-213.00	2976.00	3505	20230103	-46.28	1135	20231026	65.90	3505	-46.28	20230103	1135	65.90	20231026	3505	-46.28	20230103	1135	65.90	20231026	0.70	N	053950	500	177 억	845995	N	N	N	00	N
88	20231116	100529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1866	-41	5	-2.15	434691975	233303	6.69	1888	1888	1841	2475	1335	1907	1863.21	2.39	-57896	2011	1958	1888	1835	1765	1985	1862	177	568	500	1180	1	1	35437396	661	-8.76	0.63	12	0.66	-213.00	2976.00	3505	20230103	-46.76	1135	20231026	64.41	3505	-46.76	20230103	1135	64.41	20231026	3505	-46.76	20230103	1135	64.41	20231026	0.70	N	053950	500	177 억	845995	N	N	N	00	N
89	20231116	090528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1907	0	3	0.00	0	0	0.00	0	0	0	2475	1335	1907	0.00	2.39	0	2011	1958	1888	1835	1765	1985	1862	177	568	500	1180	1	1	35437396	676	-8.95	0.64	12	0.00	-213.00	2976.00	3505	20230103	-45.59	1135	20231026	68.02	3505	-45.59	20230103	1135	68.02	20231026	3505	-45.59	20230103	1135	68.02	20231026	0.70	N	053950	500	177 억	845995	N	N	N	00	N
90	20231115	160457	57	100.00	KOSDAQ	제약	N	N	N	N	N	1907	27	2	1.44	6601037012	3451625	61.97	1870	1941	1818	2440	1316	1880	1912.46	1.03	478244	1995	1937	1871	1813	1747	1966	1842	177	560	500	1160	1	1	35437396	676	-8.95	0.64	12	9.74	-213.00	2976.00	3505	20230103	-45.59	1135	20231026	68.02	3505	-45.59	20230103	1135	68.02	20231026	3505	-45.59	20230103	1135	68.02	20231026	0.64	N	053950	500	177 억	364914	N	N	N	00	N
91	20231115	150536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1909	29	2	1.54	6348995830	3319727	59.60	1870	1941	1818	2440	1316	1880	1912.52	1.03	456672	1995	1937	1871	1813	1747	1966	1842	177	560	500	1160	1	1	35437396	676	-8.96	0.64	12	9.37	-213.00	2976.00	3505	20230103	-45.53	1135	20231026	68.19	3505	-45.53	20230103	1135	68.19	20231026	3505	-45.53	20230103	1135	68.19	20231026	0.64	N	053950	500	177 억	364914	N	N	N	00	N
92	20231115	140534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1916	36	2	1.91	5876782397	3073156	55.17	1870	1941	1818	2440	1316	1880	1912.31	1.03	420672	1995	1937	1871	1813	1747	1966	1842	177	560	500	1160	1	1	35437396	679	-9.00	0.64	12	8.67	-213.00	2976.00	3505	20230103	-45.34	1135	20231026	68.81	3505	-45.34	20230103	1135	68.81	20231026	3505	-45.34	20230103	1135	68.81	20231026	0.64	N	053950	500	177 억	364914	N	N	N	00	N
93	20231115	130537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1924	44	2	2.34	5542549185	2899100	52.05	1870	1941	1818	2440	1316	1880	1911.83	1.03	383469	1995	1937	1871	1813	1747	1966	1842	177	560	500	1160	1	1	35437396	682	-9.03	0.65	12	8.18	-213.00	2976.00	3505	20230103	-45.11	1135	20231026	69.52	3505	-45.11	20230103	1135	69.52	20231026	3505	-45.11	20230103	1135	69.52	20231026	0.64	N	053950	500	177 억	364914	N	N	N	00	N
94	20231115	120538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1925	45	2	2.39	5117332783	2677740	48.08	1870	1941	1818	2440	1316	1880	1911.08	1.03	315561	1995	1937	1871	1813	1747	1966	1842	177	560	500	1160	1	1	35437396	682	-9.04	0.65	12	7.56	-213.00	2976.00	3505	20230103	-45.08	1135	20231026	69.60	3505	-45.08	20230103	1135	69.60	20231026	3505	-45.08	20230103	1135	69.60	20231026	0.64	N	053950	500	177 억	364914	N	N	N	00	N
95	20231115	110542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1930	50	2	2.66	4113085196	2157891	38.74	1870	1937	1818	2440	1316	1880	1906.08	1.03	285072	1995	1937	1871	1813	1747	1966	1842	177	560	500	1160	1	1	35437396	684	-9.06	0.65	12	6.09	-213.00	2976.00	3505	20230103	-44.94	1135	20231026	70.04	3505	-44.94	20230103	1135	70.04	20231026	3505	-44.94	20230103	1135	70.04	20231026	0.64	N	053950	500	177 억	364914	N	N	N	00	N
96	20231115	100539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1929	49	2	2.61	3091624479	1625745	29.19	1870	1937	1818	2440	1316	1880	1901.68	1.03	242552	1995	1937	1871	1813	1747	1966	1842	177	560	500	1160	1	1	35437396	684	-9.06	0.65	12	4.59	-213.00	2976.00	3505	20230103	-44.96	1135	20231026	69.96	3505	-44.96	20230103	1135	69.96	20231026	3505	-44.96	20230103	1135	69.96	20231026	0.64	N	053950	500	177 억	364914	N	N	N	00	N
97	20231115	090533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	-24	5	-1.28	482743875	260936	4.68	1870	1871	1818	2440	1316	1880	1849.91	1.03	14070	1995	1937	1871	1813	1747	1966	1842	177	560	500	1160	1	1	35437396	658	-8.71	0.62	12	0.74	-213.00	2976.00	3505	20230103	-47.05	1135	20231026	63.52	3505	-47.05	20230103	1135	63.52	20231026	3505	-47.05	20230103	1135	63.52	20231026	0.64	N	053950	500	177 억	364914	N	N	N	00	N
98	20231114	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	25	2	1.35	10292981939	5493619	100.53	1850	1929	1805	2410	1299	1855	1873.62	0.49	158579	2098	1976	1913	1791	1728	1945	1760	177	555	500	1150	1	1	35437396	666	-8.83	0.63	12	15.50	-213.00	2976.00	3505	20230103	-46.36	1135	20231026	65.64	3505	-46.36	20230103	1135	65.64	20231026	3505	-46.36	20230103	1135	65.64	20231026	0.22	N	053950	500	177 억	174945	N	N	N	00	N
99	20231114	150528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1883	28	2	1.51	9853019448	5259542	96.25	1850	1929	1805	2410	1299	1855	1873.37	0.49	154025	2098	1976	1913	1791	1728	1945	1760	177	555	500	1150	1	1	35437396	667	-8.84	0.63	12	14.84	-213.00	2976.00	3505	20230103	-46.28	1135	20231026	65.90	3505	-46.28	20230103	1135	65.90	20231026	3505	-46.28	20230103	1135	65.90	20231026	0.22	N	053950	500	177 억	174945	N	N	N	00	N
100	20231114	140527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1907	52	2	2.80	8672562437	4636720	84.85	1850	1929	1805	2410	1299	1855	1870.41	0.49	164479	2098	1976	1913	1791	1728	1945	1760	177	555	500	1150	1	1	35437396	676	-8.95	0.64	12	13.08	-213.00	2976.00	3505	20230103	-45.59	1135	20231026	68.02	3505	-45.59	20230103	1135	68.02	20231026	3505	-45.59	20230103	1135	68.02	20231026	0.22	N	053950	500	177 억	174945	N	N	N	00	N
101	20231114	130530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1851	-4	5	-0.22	5484215806	2960772	54.18	1850	1892	1805	2410	1299	1855	1852.29	0.49	122605	2098	1976	1913	1791	1728	1945	1760	177	555	500	1150	1	1	35437396	656	-8.69	0.62	12	8.35	-213.00	2976.00	3505	20230103	-47.19	1135	20231026	63.08	3505	-47.19	20230103	1135	63.08	20231026	3505	-47.19	20230103	1135	63.08	20231026	0.22	N	053950	500	177 억	174945	N	N	N	00	N
102	20231114	120530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1884	29	2	1.56	4663630702	2521955	46.15	1850	1892	1805	2410	1299	1855	1849.21	0.49	127564	2098	1976	1913	1791	1728	1945	1760	177	555	500	1150	1	1	35437396	668	-8.85	0.63	12	7.12	-213.00	2976.00	3505	20230103	-46.25	1135	20231026	65.99	3505	-46.25	20230103	1135	65.99	20231026	3505	-46.25	20230103	1135	65.99	20231026	0.22	N	053950	500	177 억	174945	N	N	N	00	N
103	20231114	110535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1852	-3	5	-0.16	3898565677	2110868	38.63	1850	1892	1805	2410	1299	1855	1846.90	0.49	92315	2098	1976	1913	1791	1728	1945	1760	177	555	500	1150	1	1	35437396	656	-8.69	0.62	12	5.96	-213.00	2976.00	3505	20230103	-47.16	1135	20231026	63.17	3505	-47.16	20230103	1135	63.17	20231026	3505	-47.16	20230103	1135	63.17	20231026	0.22	N	053950	500	177 억	174945	N	N	N	00	N
104	20231114	100530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-25	5	-1.35	2897251426	1571450	28.76	1850	1892	1805	2410	1299	1855	1843.67	0.49	68765	2098	1976	1913	1791	1728	1945	1760	177	555	500	1150	1	1	35437396	649	-8.59	0.61	12	4.43	-213.00	2976.00	3505	20230103	-47.79	1135	20231026	61.23	3505	-47.79	20230103	1135	61.23	20231026	3505	-47.79	20230103	1135	61.23	20231026	0.22	N	053950	500	177 억	174945	N	N	N	00	N
105	20231114	090525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	20	2	1.08	235612232	126559	2.32	1850	1878	1850	2410	1299	1855	1861.76	0.49	14103	2098	1976	1913	1791	1728	1945	1760	177	555	500	1150	1	1	35437396	664	-8.80	0.63	12	0.36	-213.00	2976.00	3505	20230103	-46.50	1135	20231026	65.20	3505	-46.50	20230103	1135	65.20	20231026	3505	-46.50	20230103	1135	65.20	20231026	0.22	N	053950	500	177 억	174945	N	N	N	00	N
106	20231113	160521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	-180	5	-8.85	10238661685	5382205	18.64	2000	2035	1850	2645	1425	2035	1902.16	0.82	-82732	2551	2292	2121	1862	1691	2422	1992	177	610	500	1260	1	1	35437396	657	-8.71	0.62	12	15.19	-213.00	2976.00	3505	20230103	-47.08	1135	20231026	63.44	3505	-47.08	20230103	1135	63.44	20231026	3505	-47.08	20230103	1135	63.44	20231026	0.26	N	053950	500	177 억	291620	N	N	N	00	N
107	20231113	150521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-173	5	-8.50	9828417652	5161392	17.88	2000	2035	1850	2645	1425	2035	1903.98	0.82	-60257	2551	2292	2121	1862	1691	2422	1992	177	610	500	1260	1	1	35437396	660	-8.74	0.63	12	14.56	-213.00	2976.00	3505	20230103	-46.88	1135	20231026	64.05	3505	-46.88	20230103	1135	64.05	20231026	3505	-46.88	20230103	1135	64.05	20231026	0.26	N	053950	500	177 억	291620	N	N	N	00	N
108	20231113	140519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	-175	5	-8.60	9181521255	4813991	16.68	2000	2035	1850	2645	1425	2035	1907.01	0.82	-61668	2551	2292	2121	1862	1691	2422	1992	177	610	500	1260	1	1	35437396	659	-8.73	0.62	12	13.58	-213.00	2976.00	3505	20230103	-46.93	1135	20231026	63.88	3505	-46.93	20230103	1135	63.88	20231026	3505	-46.93	20230103	1135	63.88	20231026	0.26	N	053950	500	177 억	291620	N	N	N	00	N
109	20231113	130518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1889	-146	5	-7.17	8421603127	4406201	15.26	2000	2035	1850	2645	1425	2035	1911.05	0.82	-35346	2551	2292	2121	1862	1691	2422	1992	177	610	500	1260	1	1	35437396	669	-8.87	0.63	12	12.43	-213.00	2976.00	3505	20230103	-46.11	1135	20231026	66.43	3505	-46.11	20230103	1135	66.43	20231026	3505	-46.11	20230103	1135	66.43	20231026	0.26	N	053950	500	177 억	291620	N	N	N	00	N
110	20231113	120518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	-155	5	-7.62	7708917855	4026538	13.95	2000	2035	1850	2645	1425	2035	1914.25	0.82	27004	2551	2292	2121	1862	1691	2422	1992	177	610	500	1260	1	1	35437396	666	-8.83	0.63	12	11.36	-213.00	2976.00	3505	20230103	-46.36	1135	20231026	65.64	3505	-46.36	20230103	1135	65.64	20231026	3505	-46.36	20230103	1135	65.64	20231026	0.26	N	053950	500	177 억	291620	N	N	N	00	N
111	20231113	110517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-173	5	-8.50	6494870200	3380250	11.71	2000	2035	1850	2645	1425	2035	1921.10	0.82	97868	2551	2292	2121	1862	1691	2422	1992	177	610	500	1260	1	1	35437396	660	-8.74	0.63	12	9.54	-213.00	2976.00	3505	20230103	-46.88	1135	20231026	64.05	3505	-46.88	20230103	1135	64.05	20231026	3505	-46.88	20230103	1135	64.05	20231026	0.26	N	053950	500	177 억	291620	N	N	N	00	N
112	20231113	100515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1916	-119	5	-5.85	4562176166	2350734	8.14	2000	2035	1903	2645	1425	2035	1940.37	0.82	5592	2551	2292	2121	1862	1691	2422	1992	177	610	500	1260	1	1	35437396	679	-9.00	0.64	12	6.63	-213.00	2976.00	3505	20230103	-45.34	1135	20231026	68.81	3505	-45.34	20230103	1135	68.81	20231026	3505	-45.34	20230103	1135	68.81	20231026	0.26	N	053950	500	177 억	291620	N	N	N	00	N
113	20231113	090520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	-75	5	-3.69	928303021	464721	1.61	2000	2035	1960	2645	1425	2035	1996.78	0.82	10578	2551	2292	2121	1862	1691	2422	1992	177	610	500	1260	1	1	35437396	695	-9.20	0.66	12	1.31	-213.00	2976.00	3505	20230103	-44.08	1135	20231026	72.69	3505	-44.08	20230103	1135	72.69	20231026	3505	-44.08	20230103	1135	72.69	20231026	0.26	N	053950	500	177 억	291620	N	N	N	00	N
114	20231110	160536	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	50	2	2.52	62728551676	28728659	252.52	2020	2380	1950	2580	1390	1985	2183.69	1.13	-143242	2448	2216	2078	1846	1708	2147	1777	177	595	500	1230	5	1	35437396	721	-9.55	0.68	12	81.07	-213.00	2976.00	3505	20230103	-41.94	1135	20231026	79.30	3505	-41.94	20230103	1135	79.30	20231026	3505	-41.94	20230103	1135	79.30	20231026	0.31	N	053950	500	177 억	401765	N	N	N	00	N
115	20231110	150527	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	15	2	0.76	61764944751	28251226	248.32	2020	2380	1950	2580	1390	1985	2186.29	1.13	-175803	2448	2216	2078	1846	1708	2147	1777	177	595	500	1230	5	1	35437396	709	-9.39	0.67	12	79.72	-213.00	2976.00	3505	20230103	-42.94	1135	20231026	76.21	3505	-42.94	20230103	1135	76.21	20231026	3505	-42.94	20230103	1135	76.21	20231026	0.31	N	053950	500	177 억	401765	N	N	N	00	N
116	20231110	140523	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	35	2	1.76	59078516641	26900227	236.44	2020	2380	1985	2580	1390	1985	2196.22	1.13	-252724	2448	2216	2078	1846	1708	2147	1777	177	595	500	1230	5	1	35437396	716	-9.48	0.68	12	75.91	-213.00	2976.00	3505	20230103	-42.37	1135	20231026	77.97	3505	-42.37	20230103	1135	77.97	20231026	3505	-42.37	20230103	1135	77.97	20231026	0.31	N	053950	500	177 억	401765	N	N	N	00	N
117	20231110	130524	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	80	2	4.03	55382105020	25067167	220.33	2020	2380	2020	2580	1390	1985	2209.37	1.13	-255839	2448	2216	2078	1846	1708	2147	1777	177	595	500	1230	5	1	35437396	732	-9.69	0.69	12	70.74	-213.00	2976.00	3505	20230103	-41.08	1135	20231026	81.94	3505	-41.08	20230103	1135	81.94	20231026	3505	-41.08	20230103	1135	81.94	20231026	0.31	N	053950	500	177 억	401765	N	N	N	00	N
118	20231110	120525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	110	2	5.54	52293684265	23581431	207.27	2020	2380	2020	2580	1390	1985	2217.60	1.13	-127409	2448	2216	2078	1846	1708	2147	1777	177	595	500	1230	5	1	35437396	742	-9.84	0.70	12	66.54	-213.00	2976.00	3505	20230103	-40.23	1135	20231026	84.58	3505	-40.23	20230103	1135	84.58	20231026	3505	-40.23	20230103	1135	84.58	20231026	0.31	N	053950	500	177 억	401765	N	N	N	00	N
119	20231110	110519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	230	2	11.59	47150604120	21176773	186.14	2020	2380	2020	2580	1390	1985	2226.55	1.13	-271074	2448	2216	2078	1846	1708	2147	1777	177	595	500	1230	5	1	35437396	785	-10.40	0.74	12	59.76	-213.00	2976.00	3505	20230103	-36.80	1135	20231026	95.15	3505	-36.80	20230103	1135	95.15	20231026	3505	-36.80	20230103	1135	95.15	20231026	0.31	N	053950	500	177 억	401765	N	N	N	00	N
120	20231110	100524	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	225	2	11.34	37826626970	16978309	149.23	2020	2380	2020	2580	1390	1985	2227.97	1.13	-250165	2448	2216	2078	1846	1708	2147	1777	177	595	500	1230	5	1	35437396	783	-10.38	0.74	12	47.91	-213.00	2976.00	3505	20230103	-36.95	1135	20231026	94.71	3505	-36.95	20230103	1135	94.71	20231026	3505	-36.95	20230103	1135	94.71	20231026	0.31	N	053950	500	177 억	401765	N	N	N	00	N
121	20231110	090513	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	150	2	7.56	4735940880	2279093	20.03	2020	2150	2020	2580	1390	1985	2078.08	1.13	-120886	2448	2216	2078	1846	1708	2147	1777	177	595	500	1230	5	1	35437396	757	-10.02	0.72	12	6.43	-213.00	2976.00	3505	20230103	-39.09	1135	20231026	88.11	3505	-39.09	20230103	1135	88.11	20231026	3505	-39.09	20230103	1135	88.11	20231026	0.31	N	053950	500	177 억	401765	N	N	N	00	N
122	20231109	160509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	-225	5	-10.18	23071376570	11017468	25.46	2200	2310	1940	2870	1550	2210	2094.58	0.96	49128	2660	2435	2290	2065	1920	2547	2177	177	660	500	1370	1	1	35437396	703	-9.32	0.67	12	31.09	-213.00	2976.00	3505	20230103	-43.37	1135	20231026	74.89	3505	-43.37	20230103	1135	74.89	20231026	3505	-43.37	20230103	1135	74.89	20231026	0.44	N	053950	500	177 억	339903	N	N	N	00	N
123	20231109	150511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-200	5	-9.05	22128303447	10543364	24.37	2200	2310	1940	2870	1550	2210	2098.76	0.96	53557	2660	2435	2290	2065	1920	2547	2177	177	660	500	1370	5	1	35437396	712	-9.44	0.68	12	29.75	-213.00	2976.00	3505	20230103	-42.65	1135	20231026	77.09	3505	-42.65	20230103	1135	77.09	20231026	3505	-42.65	20230103	1135	77.09	20231026	0.44	N	053950	500	177 억	339903	N	N	N	00	N
124	20231109	140509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1982	-228	5	-10.32	20389804678	9660649	22.33	2200	2310	1940	2870	1550	2210	2110.58	0.96	-91205	2660	2435	2290	2065	1920	2547	2177	177	660	500	1370	1	1	35437396	702	-9.31	0.67	12	27.26	-213.00	2976.00	3505	20230103	-43.45	1135	20231026	74.63	3505	-43.45	20230103	1135	74.63	20231026	3505	-43.45	20230103	1135	74.63	20231026	0.44	N	053950	500	177 억	339903	N	N	N	00	N
125	20231109	130511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-210	5	-9.50	17800227518	8357710	19.32	2200	2310	1990	2870	1550	2210	2129.77	0.96	-77029	2660	2435	2290	2065	1920	2547	2177	177	660	500	1370	5	1	35437396	709	-9.39	0.67	12	23.58	-213.00	2976.00	3505	20230103	-42.94	1135	20231026	76.21	3505	-42.94	20230103	1135	76.21	20231026	3505	-42.94	20230103	1135	76.21	20231026	0.44	N	053950	500	177 억	339903	N	N	N	00	N
126	20231109	120513	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-185	5	-8.37	16177480090	7547780	17.45	2200	2310	2015	2870	1550	2210	2143.32	0.96	-66904	2660	2435	2290	2065	1920	2547	2177	177	660	500	1370	5	1	35437396	718	-9.51	0.68	12	21.30	-213.00	2976.00	3505	20230103	-42.23	1135	20231026	78.41	3505	-42.23	20230103	1135	78.41	20231026	3505	-42.23	20230103	1135	78.41	20231026	0.44	N	053950	500	177 억	339903	N	N	N	00	N
127	20231109	110512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-150	5	-6.79	14937390810	6943167	16.05	2200	2310	2015	2870	1550	2210	2151.36	0.96	-98894	2660	2435	2290	2065	1920	2547	2177	177	660	500	1370	5	1	35437396	730	-9.67	0.69	12	19.59	-213.00	2976.00	3505	20230103	-41.23	1135	20231026	81.50	3505	-41.23	20230103	1135	81.50	20231026	3505	-41.23	20230103	1135	81.50	20231026	0.44	N	053950	500	177 억	339903	N	N	N	00	N
128	20231109	100508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-140	5	-6.33	12175119000	5601739	12.95	2200	2310	2035	2870	1550	2210	2173.44	0.96	112348	2660	2435	2290	2065	1920	2547	2177	177	660	500	1370	5	1	35437396	734	-9.72	0.70	12	15.81	-213.00	2976.00	3505	20230103	-40.94	1135	20231026	82.38	3505	-40.94	20230103	1135	82.38	20231026	3505	-40.94	20230103	1135	82.38	20231026	0.44	N	053950	500	177 억	339903	N	N	N	00	N
129	20231109	090509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	45	2	2.04	2039088725	913172	2.11	2200	2280	2190	2870	1550	2210	2233.04	0.96	42920	2660	2435	2290	2065	1920	2547	2177	177	660	500	1370	5	1	35437396	799	-10.59	0.76	12	2.58	-213.00	2976.00	3505	20230103	-35.66	1135	20231026	98.68	3505	-35.66	20230103	1135	98.68	20231026	3505	-35.66	20230103	1135	98.68	20231026	0.44	N	053950	500	177 억	339903	N	N	N	00	N
130	20231108	160506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	60	2	2.79	100840048165	43090647	74.28	2205	2515	2145	2795	1505	2150	2341.00	1.92	-324685	2464	2307	1993	1836	1522	2385	1914	177	645	500	1330	5	1	35437396	783	-10.38	0.74	12	121.60	-213.00	2976.00	3505	20230103	-36.95	1135	20231026	94.71	3505	-36.95	20230103	1135	94.71	20231026	3505	-36.95	20230103	1135	94.71	20231026	0.46	N	053950	500	177 억	679390	N	N	N	00	N
131	20231108	150509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	45	2	2.09	97670450335	41641391	71.78	2205	2515	2145	2795	1505	2150	2346.19	1.92	-521894	2464	2307	1993	1836	1522	2385	1914	177	645	500	1330	5	1	35437396	778	-10.31	0.74	12	117.51	-213.00	2976.00	3505	20230103	-37.38	1135	20231026	93.39	3505	-37.38	20230103	1135	93.39	20231026	3505	-37.38	20230103	1135	93.39	20231026	0.46	N	053950	500	177 억	679390	N	N	N	00	N
132	20231108	140507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	135	2	6.28	90194138785	38300721	66.02	2205	2515	2145	2795	1505	2150	2355.66	1.92	-549697	2464	2307	1993	1836	1522	2385	1914	177	645	500	1330	5	1	35437396	810	-10.73	0.77	12	108.08	-213.00	2976.00	3505	20230103	-34.81	1135	20231026	101.32	3505	-34.81	20230103	1135	101.32	20231026	3505	-34.81	20230103	1135	101.32	20231026	0.46	N	053950	500	177 억	679390	N	N	N	00	N
133	20231108	130508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	210	2	9.77	86335772215	36654892	63.18	2205	2515	2145	2795	1505	2150	2356.17	1.92	-554600	2464	2307	1993	1836	1522	2385	1914	177	645	500	1330	5	1	35437396	836	-11.08	0.79	12	103.44	-213.00	2976.00	3505	20230103	-32.67	1135	20231026	107.93	3505	-32.67	20230103	1135	107.93	20231026	3505	-32.67	20230103	1135	107.93	20231026	0.46	N	053950	500	177 억	679390	N	N	N	00	N
134	20231108	120508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	230	2	10.70	81798458985	34745281	59.89	2205	2515	2145	2795	1505	2150	2355.08	1.92	-552196	2464	2307	1993	1836	1522	2385	1914	177	645	500	1330	5	1	35437396	843	-11.17	0.80	12	98.05	-213.00	2976.00	3505	20230103	-32.10	1135	20231026	109.69	3505	-32.10	20230103	1135	109.69	20231026	3505	-32.10	20230103	1135	109.69	20231026	0.46	N	053950	500	177 억	679390	N	N	N	00	N
135	20231108	110506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	215	2	10.00	70406217555	30015707	51.74	2205	2515	2145	2795	1505	2150	2346.58	1.92	-533330	2464	2307	1993	1836	1522	2385	1914	177	645	500	1330	5	1	35437396	838	-11.10	0.79	12	84.70	-213.00	2976.00	3505	20230103	-32.52	1135	20231026	108.37	3505	-32.52	20230103	1135	108.37	20231026	3505	-32.52	20230103	1135	108.37	20231026	0.46	N	053950	500	177 억	679390	N	N	N	00	N
136	20231108	100507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	250	2	11.63	61690703460	26328303	45.38	2205	2515	2145	2795	1505	2150	2344.19	1.92	-472602	2464	2307	1993	1836	1522	2385	1914	177	645	500	1330	5	1	35437396	850	-11.27	0.81	12	74.30	-213.00	2976.00	3505	20230103	-31.53	1135	20231026	111.45	3505	-31.53	20230103	1135	111.45	20231026	3505	-31.53	20230103	1135	111.45	20231026	0.46	N	053950	500	177 억	679390	N	N	N	00	N
137	20231108	090504	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	30	2	1.40	13265212615	5922996	10.21	2205	2335	2145	2795	1505	2150	2241.83	1.92	-81938	2464	2307	1993	1836	1522	2385	1914	177	645	500	1330	5	1	35437396	773	-10.23	0.73	12	16.71	-213.00	2976.00	3505	20230103	-37.80	1135	20231026	92.07	3505	-37.80	20230103	1135	92.07	20231026	3505	-37.80	20230103	1135	92.07	20231026	0.46	N	053950	500	177 억	679390	N	N	N	00	N
138	20231107	160507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	493	1	29.75	115536683521	57222752	579.68	1684	2150	1679	2150	1160	1657	2018.64	0.65	475510	1801	1729	1678	1606	1555	1703	1580	177	493	500	1020	5	1	35437396	762	-10.09	0.72	12	161.48	-213.00	2976.00	3505	20230103	-38.66	1135	20231026	89.43	3505	-38.66	20230103	1135	89.43	20231026	3505	-38.66	20230103	1135	89.43	20231026	0.87	N	053950	500	177 억	230363	N	N	N	00	N
139	20231107	150507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	453	2	27.34	106825933101	53126192	538.18	1684	2140	1679	2150	1160	1657	2010.80	0.65	244877	1801	1729	1678	1606	1555	1703	1580	177	493	500	1020	5	1	35437396	748	-9.91	0.71	12	149.92	-213.00	2976.00	3505	20230103	-39.80	1135	20231026	85.90	3505	-39.80	20230103	1135	85.90	20231026	3505	-39.80	20230103	1135	85.90	20231026	0.87	N	053950	500	177 억	230363	N	N	N	00	N
140	20231107	140510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	413	2	24.92	90571708426	45216652	458.05	1684	2140	1679	2150	1160	1657	2003.06	0.65	267254	1801	1729	1678	1606	1555	1703	1580	177	493	500	1020	5	1	35437396	734	-9.72	0.70	12	127.60	-213.00	2976.00	3505	20230103	-40.94	1135	20231026	82.38	3505	-40.94	20230103	1135	82.38	20231026	3505	-40.94	20230103	1135	82.38	20231026	0.87	N	053950	500	177 억	230363	N	N	N	00	N
141	20231107	130508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	398	2	24.02	79978181426	40170964	406.94	1684	2120	1679	2150	1160	1657	1990.95	0.65	273900	1801	1729	1678	1606	1555	1703	1580	177	493	500	1020	5	1	35437396	728	-9.65	0.69	12	113.36	-213.00	2976.00	3505	20230103	-41.37	1135	20231026	81.06	3505	-41.37	20230103	1135	81.06	20231026	3505	-41.37	20230103	1135	81.06	20231026	0.87	N	053950	500	177 억	230363	N	N	N	00	N
142	20231107	120505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	433	2	26.13	71370129686	35964765	364.33	1684	2120	1679	2150	1160	1657	1984.45	0.65	-12801	1801	1729	1678	1606	1555	1703	1580	177	493	500	1020	5	1	35437396	741	-9.81	0.70	12	101.49	-213.00	2976.00	3505	20230103	-40.37	1135	20231026	84.14	3505	-40.37	20230103	1135	84.14	20231026	3505	-40.37	20230103	1135	84.14	20231026	0.87	N	053950	500	177 억	230363	N	N	N	00	N
143	20231107	110506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	418	2	25.23	63158168951	32013728	324.31	1684	2120	1679	2150	1160	1657	1972.85	0.65	152109	1801	1729	1678	1606	1555	1703	1580	177	493	500	1020	5	1	35437396	735	-9.74	0.70	12	90.34	-213.00	2976.00	3505	20230103	-40.80	1135	20231026	82.82	3505	-40.80	20230103	1135	82.82	20231026	3505	-40.80	20230103	1135	82.82	20231026	0.87	N	053950	500	177 억	230363	N	N	N	00	N
144	20231107	100511	57	100.00	KOSDAQ	제약	N	N	N	N	N	1979	322	2	19.43	41160790851	21251300	215.28	1684	2065	1679	2150	1160	1657	1936.86	0.65	141171	1801	1729	1678	1606	1555	1703	1580	177	493	500	1020	1	1	35437396	701	-9.29	0.66	12	59.97	-213.00	2976.00	3505	20230103	-43.54	1135	20231026	74.36	3505	-43.54	20230103	1135	74.36	20231026	3505	-43.54	20230103	1135	74.36	20231026	0.87	N	053950	500	177 억	230363	N	N	N	00	N
145	20231107	090459	57	100.00	KOSDAQ	제약	N	N	N	N	N	1768	111	2	6.70	3334844802	1900655	19.25	1684	1800	1679	2150	1160	1657	1754.58	0.65	-27615	1801	1729	1678	1606	1555	1703	1580	177	493	500	1020	1	1	35437396	627	-8.30	0.59	12	5.36	-213.00	2976.00	3505	20230103	-49.56	1135	20231026	55.77	3505	-49.56	20230103	1135	55.77	20231026	3505	-49.56	20230103	1135	55.77	20231026	0.87	N	053950	500	177 억	230363	N	N	N	00	N
146	20231106	160455	57	100.00	KOSDAQ	제약	N	N	N	N	N	1657	46	2	2.86	16413836970	9713804	65.38	1683	1750	1627	2090	1128	1611	1689.81	0.67	2466	1979	1795	1700	1516	1421	1747	1468	177	479	500	990	1	1	35437396	587	-7.78	0.56	12	27.41	-213.00	2976.00	3505	20230103	-52.72	1135	20231026	45.99	3505	-52.72	20230103	1135	45.99	20231026	3505	-52.72	20230103	1135	45.99	20231026	0.90	N	053950	500	177 억	237755	N	N	N	00	N
147	20231106	150457	57	100.00	KOSDAQ	제약	N	N	N	N	N	1666	55	2	3.41	16021318640	9477458	63.79	1683	1750	1627	2090	1128	1611	1690.50	0.67	19958	1979	1795	1700	1516	1421	1747	1468	177	479	500	990	1	1	35437396	590	-7.82	0.56	12	26.74	-213.00	2976.00	3505	20230103	-52.47	1135	20231026	46.78	3505	-52.47	20230103	1135	46.78	20231026	3505	-52.47	20230103	1135	46.78	20231026	0.90	N	053950	500	177 억	237755	N	N	N	00	N
148	20231106	140455	57	100.00	KOSDAQ	제약	N	N	N	N	N	1647	36	2	2.23	15333132943	9063015	61.00	1683	1750	1627	2090	1128	1611	1691.87	0.67	14006	1979	1795	1700	1516	1421	1747	1468	177	479	500	990	1	1	35437396	584	-7.73	0.55	12	25.57	-213.00	2976.00	3505	20230103	-53.01	1135	20231026	45.11	3505	-53.01	20230103	1135	45.11	20231026	3505	-53.01	20230103	1135	45.11	20231026	0.90	N	053950	500	177 억	237755	N	N	N	00	N
149	20231106	130502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1658	47	2	2.92	14569072610	8602900	57.90	1683	1750	1627	2090	1128	1611	1693.54	0.67	25088	1979	1795	1700	1516	1421	1747	1468	177	479	500	990	1	1	35437396	588	-7.78	0.56	12	24.28	-213.00	2976.00	3505	20230103	-52.70	1135	20231026	46.08	3505	-52.70	20230103	1135	46.08	20231026	3505	-52.70	20230103	1135	46.08	20231026	0.90	N	053950	500	177 억	237755	N	N	N	00	N
150	20231106	120459	57	100.00	KOSDAQ	제약	N	N	N	N	N	1680	69	2	4.28	12726402681	7508315	50.53	1683	1750	1627	2090	1128	1611	1695.01	0.67	39461	1979	1795	1700	1516	1421	1747	1468	177	479	500	990	1	1	35437396	595	-7.89	0.56	12	21.19	-213.00	2976.00	3505	20230103	-52.07	1135	20231026	48.02	3505	-52.07	20230103	1135	48.02	20231026	3505	-52.07	20230103	1135	48.02	20231026	0.90	N	053950	500	177 억	237755	N	N	N	00	N
151	20231106	110458	57	100.00	KOSDAQ	제약	N	N	N	N	N	1661	50	2	3.10	11489466266	6761697	45.51	1683	1750	1627	2090	1128	1611	1699.24	0.67	8050	1979	1795	1700	1516	1421	1747	1468	177	479	500	990	1	1	35437396	589	-7.80	0.56	12	19.08	-213.00	2976.00	3505	20230103	-52.61	1135	20231026	46.34	3505	-52.61	20230103	1135	46.34	20231026	3505	-52.61	20230103	1135	46.34	20231026	0.90	N	053950	500	177 억	237755	N	N	N	00	N
152	20231106	100437	57	100.00	KOSDAQ	제약	N	N	N	N	N	1690	79	2	4.90	8039956233	4737608	31.89	1683	1750	1627	2090	1128	1611	1697.11	0.67	14225	1979	1795	1700	1516	1421	1747	1468	177	479	500	990	1	1	35437396	599	-7.93	0.57	12	13.37	-213.00	2976.00	3505	20230103	-51.78	1135	20231026	48.90	3505	-51.78	20230103	1135	48.90	20231026	3505	-51.78	20230103	1135	48.90	20231026	0.90	N	053950	500	177 억	237755	N	N	N	00	N
153	20231106	090459	57	100.00	KOSDAQ	제약	N	N	N	N	N	1699	88	2	5.46	2078483593	1221705	8.22	1683	1750	1681	2090	1128	1611	1701.56	0.67	-39295	1979	1795	1700	1516	1421	1747	1468	177	479	500	990	1	1	35437396	602	-7.98	0.57	12	3.45	-213.00	2976.00	3505	20230103	-51.53	1135	20231026	49.69	3505	-51.53	20230103	1135	49.69	20231026	3505	-51.53	20230103	1135	49.69	20231026	0.90	N	053950	500	177 억	237755	N	N	N	00	N
154	20231103	160452	54	100.00	KOSDAQ	제약	N	N	N	N	N	1611	-71	5	-4.22	26202163688	14719828	57.97	1856	1884	1605	2185	1178	1682	1780.27	0.78	-40454	1908	1794	1716	1602	1524	1756	1564	177	503	500	1040	1	1	35437396	571	-7.56	0.54	12	41.54	-213.00	2976.00	3505	20230103	-54.04	1135	20231026	41.94	3505	-54.04	20230103	1135	41.94	20231026	3505	-54.04	20230103	1135	41.94	20231026	1.01	N	053950	500	177 억	277609	N	N	N	01	N
155	20231103	150452	54	100.00	KOSDAQ	제약	N	N	N	N	N	1627	-55	5	-3.27	25480108477	14273108	56.21	1856	1884	1605	2185	1178	1682	1785.19	0.78	-44924	1908	1794	1716	1602	1524	1756	1564	177	503	500	1040	1	1	35437396	577	-7.64	0.55	12	40.28	-213.00	2976.00	3505	20230103	-53.58	1135	20231026	43.35	3505	-53.58	20230103	1135	43.35	20231026	3505	-53.58	20230103	1135	43.35	20231026	1.01	N	053950	500	177 억	277609	N	N	N	01	N
156	20231103	140452	54	100.00	KOSDAQ	제약	N	N	N	N	N	1693	11	2	0.65	23455609840	13044506	51.37	1856	1884	1682	2185	1178	1682	1798.13	0.78	-79141	1908	1794	1716	1602	1524	1756	1564	177	503	500	1040	1	1	35437396	600	-7.95	0.57	12	36.81	-213.00	2976.00	3505	20230103	-51.70	1135	20231026	49.16	3505	-51.70	20230103	1135	49.16	20231026	3505	-51.70	20230103	1135	49.16	20231026	1.01	N	053950	500	177 억	277609	N	N	N	01	N
157	20231103	130451	54	100.00	KOSDAQ	제약	N	N	N	N	N	1702	20	2	1.19	22037750098	12208353	48.08	1856	1884	1686	2185	1178	1682	1805.15	0.78	-78205	1908	1794	1716	1602	1524	1756	1564	177	503	500	1040	1	1	35437396	603	-7.99	0.57	12	34.45	-213.00	2976.00	3505	20230103	-51.44	1135	20231026	49.96	3505	-51.44	20230103	1135	49.96	20231026	3505	-51.44	20230103	1135	49.96	20231026	1.01	N	053950	500	177 억	277609	N	N	N	01	N
158	20231103	120450	54	100.00	KOSDAQ	제약	N	N	N	N	N	1758	76	2	4.52	20275193185	11187588	44.06	1856	1884	1747	2185	1178	1682	1812.31	0.78	-79842	1908	1794	1716	1602	1524	1756	1564	177	503	500	1040	1	1	35437396	623	-8.25	0.59	12	31.57	-213.00	2976.00	3505	20230103	-49.84	1135	20231026	54.89	3505	-49.84	20230103	1135	54.89	20231026	3505	-49.84	20230103	1135	54.89	20231026	1.01	N	053950	500	177 억	277609	N	N	N	01	N
159	20231103	110454	54	100.00	KOSDAQ	제약	N	N	N	N	N	1767	85	2	5.05	19294497570	10633604	41.88	1856	1884	1747	2185	1178	1682	1814.50	0.78	-79842	1908	1794	1716	1602	1524	1756	1564	177	503	500	1040	1	1	35437396	626	-8.30	0.59	12	30.01	-213.00	2976.00	3505	20230103	-49.59	1135	20231026	55.68	3505	-49.59	20230103	1135	55.68	20231026	3505	-49.59	20230103	1135	55.68	20231026	1.01	N	053950	500	177 억	277609	N	N	N	01	N
160	20231103	100448	54	100.00	KOSDAQ	제약	N	N	N	N	N	1794	112	2	6.66	16615176137	9122267	35.92	1856	1884	1747	2185	1178	1682	1821.40	0.78	-80094	1908	1794	1716	1602	1524	1756	1564	177	503	500	1040	1	1	35437396	636	-8.42	0.60	12	25.74	-213.00	2976.00	3505	20230103	-48.82	1135	20231026	58.06	3505	-48.82	20230103	1135	58.06	20231026	3505	-48.82	20230103	1135	58.06	20231026	1.01	N	053950	500	177 억	277609	N	N	N	01	N
161	20231103	090446	54	100.00	KOSDAQ	제약	N	N	N	N	N	1857	175	2	10.40	5071426711	2727256	10.74	1856	1884	1810	2185	1178	1682	1859.61	0.78	-12575	1908	1794	1716	1602	1524	1756	1564	177	503	500	1040	1	1	35437396	658	-8.72	0.62	12	7.70	-213.00	2976.00	3505	20230103	-47.02	1135	20231026	63.61	3505	-47.02	20230103	1135	63.61	20231026	3505	-47.02	20230103	1135	63.61	20231026	1.01	N	053950	500	177 억	277609	N	N	N	01	N
162	20231102	160448	57	100.00	KOSDAQ	제약	N	N	N	N	N	1682	11	2	0.66	40706870133	23485974	32.46	1734	1830	1638	2170	1170	1671	1733.28	0.88	-38433	1994	1832	1676	1514	1358	1913	1595	177	499	500	1030	1	1	35437396	596	-7.90	0.57	12	66.27	-213.00	2976.00	3505	20230103	-52.01	1135	20231026	48.19	3505	-52.01	20230103	1135	48.19	20231026	3505	-52.01	20230103	1135	48.19	20231026	0.91	N	053950	500	177 억	311123	N	N	N	00	N
163	20231102	150453	57	100.00	KOSDAQ	제약	N	N	N	N	N	1672	1	2	0.06	39566875661	22804895	31.51	1734	1830	1638	2170	1170	1671	1735.04	0.88	-17874	1994	1832	1676	1514	1358	1913	1595	177	499	500	1030	1	1	35437396	593	-7.85	0.56	12	64.35	-213.00	2976.00	3505	20230103	-52.30	1135	20231026	47.31	3505	-52.30	20230103	1135	47.31	20231026	3505	-52.30	20230103	1135	47.31	20231026	0.91	N	053950	500	177 억	311123	N	N	N	00	N
164	20231102	140444	57	100.00	KOSDAQ	제약	N	N	N	N	N	1660	-11	5	-0.66	24579037363	14151998	19.56	1734	1830	1638	2170	1170	1671	1736.83	0.88	-8260	1994	1832	1676	1514	1358	1913	1595	177	499	500	1030	1	1	35437396	588	-7.79	0.56	12	39.94	-213.00	2976.00	3505	20230103	-52.64	1135	20231026	46.26	3505	-52.64	20230103	1135	46.26	20231026	3505	-52.64	20230103	1135	46.26	20231026	0.91	N	053950	500	177 억	311123	N	N	N	00	N
165	20231102	130448	57	100.00	KOSDAQ	제약	N	N	N	N	N	1666	-5	5	-0.30	23207001023	13321353	18.41	1734	1830	1656	2170	1170	1671	1742.13	0.88	-12933	1994	1832	1676	1514	1358	1913	1595	177	499	500	1030	1	1	35437396	590	-7.82	0.56	12	37.59	-213.00	2976.00	3505	20230103	-52.47	1135	20231026	46.78	3505	-52.47	20230103	1135	46.78	20231026	3505	-52.47	20230103	1135	46.78	20231026	0.91	N	053950	500	177 억	311123	N	N	N	00	N
166	20231102	120445	57	100.00	KOSDAQ	제약	N	N	N	N	N	1690	19	2	1.14	22681820041	13007707	17.98	1734	1830	1656	2170	1170	1671	1743.77	0.88	-7473	1994	1832	1676	1514	1358	1913	1595	177	499	500	1030	1	1	35437396	599	-7.93	0.57	12	36.71	-213.00	2976.00	3505	20230103	-51.78	1135	20231026	48.90	3505	-51.78	20230103	1135	48.90	20231026	3505	-51.78	20230103	1135	48.90	20231026	0.91	N	053950	500	177 억	311123	N	N	N	00	N
167	20231102	110447	57	100.00	KOSDAQ	제약	N	N	N	N	N	1669	-2	5	-0.12	20602214907	11772946	16.27	1734	1830	1656	2170	1170	1671	1750.02	0.88	-7210	1994	1832	1676	1514	1358	1913	1595	177	499	500	1030	1	1	35437396	591	-7.84	0.56	12	33.22	-213.00	2976.00	3505	20230103	-52.38	1135	20231026	47.05	3505	-52.38	20230103	1135	47.05	20231026	3505	-52.38	20230103	1135	47.05	20231026	0.91	N	053950	500	177 억	311123	N	N	N	00	N
168	20231102	100447	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	65	2	3.89	17268613237	9804423	13.55	1734	1830	1701	2170	1170	1671	1761.38	0.88	-12669	1994	1832	1676	1514	1358	1913	1595	177	499	500	1030	1	1	35437396	615	-8.15	0.58	12	27.67	-213.00	2976.00	3505	20230103	-50.47	1135	20231026	52.95	3505	-50.47	20230103	1135	52.95	20231026	3505	-50.47	20230103	1135	52.95	20231026	0.91	N	053950	500	177 억	311123	N	N	N	00	N
169	20231102	090450	57	100.00	KOSDAQ	제약	N	N	N	N	N	1753	82	2	4.91	3553087351	2035258	2.81	1734	1770	1718	2170	1170	1671	1746.06	0.88	-27839	1994	1832	1676	1514	1358	1913	1595	177	499	500	1030	1	1	35437396	621	-8.23	0.59	12	5.74	-213.00	2976.00	3505	20230103	-49.99	1135	20231026	54.45	3505	-49.99	20230103	1135	54.45	20231026	3505	-49.99	20230103	1135	54.45	20231026	0.91	N	053950	500	177 억	311123	N	N	N	00	N
170	20231101	160445	57	100.00	KOSDAQ	제약	N	N	N	N	N	1671	152	2	10.01	123866042084	72051881	337.82	1655	1838	1520	1974	1064	1519	1719.18	0.98	-37915	1745	1631	1405	1291	1065	1689	1349	177	455	500	940	1	1	35437396	592	-7.85	0.56	12	203.32	-213.00	2976.00	3505	20230103	-52.33	1135	20231026	47.22	3505	-52.33	20230103	1135	47.22	20231026	3505	-52.33	20230103	1135	47.22	20231026	0.92	N	053950	500	177 억	349027	N	N	N	00	N
171	20231101	150444	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	201	2	13.23	120323195945	69951741	327.97	1655	1838	1520	1974	1064	1519	1720.09	0.98	-37915	1745	1631	1405	1291	1065	1689	1349	177	455	500	940	1	1	35437396	610	-8.08	0.58	12	197.40	-213.00	2976.00	3505	20230103	-50.93	1135	20231026	51.54	3505	-50.93	20230103	1135	51.54	20231026	3505	-50.93	20230103	1135	51.54	20231026	0.92	N	053950	500	177 억	349027	N	N	N	00	N
172	20231101	140441	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	250	2	16.46	110375999017	64306499	301.51	1655	1838	1520	1974	1064	1519	1716.41	0.98	-30777	1745	1631	1405	1291	1065	1689	1349	177	455	500	940	1	1	35437396	627	-8.31	0.59	12	181.47	-213.00	2976.00	3505	20230103	-49.53	1135	20231026	55.86	3505	-49.53	20230103	1135	55.86	20231026	3505	-49.53	20230103	1135	55.86	20231026	0.92	N	053950	500	177 억	349027	N	N	N	00	N
173	20231101	130444	57	100.00	KOSDAQ	제약	N	N	N	N	N	1788	269	2	17.71	92690475537	54509692	255.57	1655	1818	1520	1974	1064	1519	1700.44	0.98	-27584	1745	1631	1405	1291	1065	1689	1349	177	455	500	940	1	1	35437396	634	-8.39	0.60	12	153.82	-213.00	2976.00	3505	20230103	-48.99	1135	20231026	57.53	3505	-48.99	20230103	1135	57.53	20231026	3505	-48.99	20230103	1135	57.53	20231026	0.92	N	053950	500	177 억	349027	N	N	N	00	N
174	20231101	120453	57	100.00	KOSDAQ	제약	N	N	N	N	N	1779	260	2	17.12	82549906872	48756778	228.60	1655	1818	1520	1974	1064	1519	1693.10	0.98	-27583	1745	1631	1405	1291	1065	1689	1349	177	455	500	940	1	1	35437396	630	-8.35	0.60	12	137.59	-213.00	2976.00	3505	20230103	-49.24	1135	20231026	56.74	3505	-49.24	20230103	1135	56.74	20231026	3505	-49.24	20230103	1135	56.74	20231026	0.92	N	053950	500	177 억	349027	N	N	N	00	N
175	20231101	110457	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	246	2	16.19	56897826872	34276886	160.71	1655	1765	1520	1974	1064	1519	1659.95	0.98	-16414	1745	1631	1405	1291	1065	1689	1349	177	455	500	940	1	1	35437396	625	-8.29	0.59	12	96.73	-213.00	2976.00	3505	20230103	-49.64	1135	20231026	55.51	3505	-49.64	20230103	1135	55.51	20231026	3505	-49.64	20230103	1135	55.51	20231026	0.92	N	053950	500	177 억	349027	N	N	N	00	N
176	20231101	100451	57	100.00	KOSDAQ	제약	N	N	N	N	N	1626	107	2	7.04	34109095551	20786067	97.46	1655	1730	1520	1974	1064	1519	1640.96	0.98	-15997	1745	1631	1405	1291	1065	1689	1349	177	455	500	940	1	1	35437396	576	-7.63	0.55	12	58.66	-213.00	2976.00	3505	20230103	-53.61	1135	20231026	43.26	3505	-53.61	20230103	1135	43.26	20231026	3505	-53.61	20230103	1135	43.26	20231026	0.92	N	053950	500	177 억	349027	N	N	N	00	N
177	20231101	090452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1639	120	2	7.90	3930318189	2397221	11.24	1655	1655	1607	1974	1064	1519	1639.56	0.98	-15997	1745	1631	1405	1291	1065	1689	1349	177	455	500	940	1	1	35437396	581	-7.69	0.55	12	6.76	-213.00	2976.00	3505	20230103	-53.24	1135	20231026	44.41	3505	-53.24	20230103	1135	44.41	20231026	3505	-53.24	20230103	1135	44.41	20231026	0.92	N	053950	500	177 억	349027	N	N	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History