KissMeData/053950/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 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	marketWarningCode	shortOverheated
2	20241129	160602	57	100.00	KOSDAQ	제약	N	N	N	N	N	727	-27	5	-3.58	285096320	389993	63.83	751	751	726	980	528	754	731.03	1.04	0	-96246	787	770	753	736	719	779	745	78	226	100	460	1	1	78147358	568	-1.34	0.35	12	0.50	-543.00	2051.00	1607	20231207	-54.76	540	20241030	34.63	1216	-40.21	20240520	540	34.63	20241030	2365	-69.26	20231207	540	34.63	20241030	0.44	N	053950	100	78 억	810893	N	N	N	00	N
3	20241129	150614	57	100.00	KOSDAQ	제약	N	N	N	N	N	731	-23	5	-3.05	278786029	381339	62.41	751	751	726	980	528	754	731.07	1.04	0	-94177	787	770	753	736	719	779	745	78	226	100	460	1	1	78147358	571	-1.35	0.36	12	0.49	-543.00	2051.00	1607	20231207	-54.51	540	20241030	35.37	1216	-39.88	20240520	540	35.37	20241030	2365	-69.09	20231207	540	35.37	20241030	0.44	N	053950	100	78 억	810893	N	N	N	00	N
4	20241129	140615	57	100.00	KOSDAQ	제약	N	N	N	N	N	730	-24	5	-3.18	211573431	288911	47.29	751	751	727	980	528	754	732.31	1.04	0	-85922	787	770	753	736	719	779	745	78	226	100	460	1	1	78147358	570	-1.34	0.36	12	0.37	-543.00	2051.00	1607	20231207	-54.57	540	20241030	35.19	1216	-39.97	20240520	540	35.19	20241030	2365	-69.13	20231207	540	35.19	20241030	0.44	N	053950	100	78 억	810893	N	N	N	00	N
5	20241129	130614	57	100.00	KOSDAQ	제약	N	N	N	N	N	732	-22	5	-2.92	202735201	276816	45.31	751	751	727	980	528	754	732.38	1.04	0	-85458	787	770	753	736	719	779	745	78	226	100	460	1	1	78147358	572	-1.35	0.36	12	0.35	-543.00	2051.00	1607	20231207	-54.45	540	20241030	35.56	1216	-39.80	20240520	540	35.56	20241030	2365	-69.05	20231207	540	35.56	20241030	0.44	N	053950	100	78 억	810893	N	N	N	00	N
6	20241129	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	733	-21	5	-2.79	193338670	263950	43.20	751	751	727	980	528	754	732.48	1.04	0	-91163	787	770	753	736	719	779	745	78	226	100	460	1	1	78147358	573	-1.35	0.36	12	0.34	-543.00	2051.00	1607	20231207	-54.39	540	20241030	35.74	1216	-39.72	20240520	540	35.74	20241030	2365	-69.01	20231207	540	35.74	20241030	0.44	N	053950	100	78 억	810893	N	N	N	00	N
7	20241129	110615	57	100.00	KOSDAQ	제약	N	N	N	N	N	735	-19	5	-2.52	169492284	231356	37.87	751	751	727	980	528	754	732.60	1.04	0	-86144	787	770	753	736	719	779	745	78	226	100	460	1	1	78147358	574	-1.35	0.36	12	0.30	-543.00	2051.00	1607	20231207	-54.26	540	20241030	36.11	1216	-39.56	20240520	540	36.11	20241030	2365	-68.92	20231207	540	36.11	20241030	0.44	N	053950	100	78 억	810893	N	N	N	00	N
8	20241129	100614	57	100.00	KOSDAQ	제약	N	N	N	N	N	727	-27	5	-3.58	138742527	189160	30.96	751	751	727	980	528	754	733.47	1.04	0	-75840	787	770	753	736	719	779	745	78	226	100	460	1	1	78147358	568	-1.34	0.35	12	0.24	-543.00	2051.00	1607	20231207	-54.76	540	20241030	34.63	1216	-40.21	20240520	540	34.63	20241030	2365	-69.26	20231207	540	34.63	20241030	0.44	N	053950	100	78 억	810893	N	N	N	00	N
9	20241129	090614	57	100.00	KOSDAQ	제약	N	N	N	N	N	747	-7	5	-0.93	23909013	32097	5.25	751	751	736	980	528	754	744.90	1.04	0	-12041	787	770	753	736	719	779	745	78	226	100	460	1	1	78147358	584	-1.38	0.36	12	0.04	-543.00	2051.00	1607	20231207	-53.52	540	20241030	38.33	1216	-38.57	20240520	540	38.33	20241030	2365	-68.41	20231207	540	38.33	20241030	0.44	N	053950	100	78 억	810893	N	N	N	00	N
10	20241128	160608	57	100.00	KOSDAQ	제약	N	N	N	N	N	754	16	2	2.17	458291535	606592	250.66	738	770	736	959	517	738	755.52	0.89	0	116321	762	750	743	731	724	746	727	78	221	100	450	1	1	78147358	589	-1.39	0.37	12	0.78	-543.00	2051.00	1607	20231207	-53.08	540	20241030	39.63	1216	-37.99	20240520	540	39.63	20241030	2365	-68.12	20231207	540	39.63	20241030	0.44	N	053950	100	78 억	692862	N	N	N	00	N
11	20241128	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	757	19	2	2.57	438235979	580030	239.68	738	770	736	959	517	738	755.54	0.89	0	114516	762	750	743	731	724	746	727	78	221	100	450	1	1	78147358	592	-1.39	0.37	12	0.74	-543.00	2051.00	1607	20231207	-52.89	540	20241030	40.19	1216	-37.75	20240520	540	40.19	20241030	2365	-67.99	20231207	540	40.19	20241030	0.44	N	053950	100	78 억	692862	N	N	N	00	N
12	20241128	140616	57	100.00	KOSDAQ	제약	N	N	N	N	N	761	23	2	3.12	402694904	533064	220.28	738	770	736	959	517	738	755.43	0.89	0	120721	762	750	743	731	724	746	727	78	221	100	450	1	1	78147358	595	-1.40	0.37	12	0.68	-543.00	2051.00	1607	20231207	-52.64	540	20241030	40.93	1216	-37.42	20240520	540	40.93	20241030	2365	-67.82	20231207	540	40.93	20241030	0.44	N	053950	100	78 억	692862	N	N	N	00	N
13	20241128	130614	57	100.00	KOSDAQ	제약	N	N	N	N	N	767	29	2	3.93	346755748	459850	190.02	738	770	736	959	517	738	754.06	0.89	0	116165	762	750	743	731	724	746	727	78	221	100	450	1	1	78147358	599	-1.41	0.37	12	0.59	-543.00	2051.00	1607	20231207	-52.27	540	20241030	42.04	1216	-36.92	20240520	540	42.04	20241030	2365	-67.57	20231207	540	42.04	20241030	0.44	N	053950	100	78 억	692862	N	N	N	00	N
14	20241128	120617	57	100.00	KOSDAQ	제약	N	N	N	N	N	759	21	2	2.85	224350846	299441	123.74	738	762	736	959	517	738	749.23	0.89	0	109078	762	750	743	731	724	746	727	78	221	100	450	1	1	78147358	593	-1.40	0.37	12	0.38	-543.00	2051.00	1607	20231207	-52.77	540	20241030	40.56	1216	-37.58	20240520	540	40.56	20241030	2365	-67.91	20231207	540	40.56	20241030	0.44	N	053950	100	78 억	692862	N	N	N	00	N
15	20241128	110619	57	100.00	KOSDAQ	제약	N	N	N	N	N	750	12	2	1.63	166798196	223238	92.25	738	755	736	959	517	738	747.18	0.89	0	93293	762	750	743	731	724	746	727	78	221	100	450	1	1	78147358	586	-1.38	0.37	12	0.29	-543.00	2051.00	1607	20231207	-53.33	540	20241030	38.89	1216	-38.32	20240520	540	38.89	20241030	2365	-68.29	20231207	540	38.89	20241030	0.44	N	053950	100	78 억	692862	N	N	N	00	N
16	20241128	100617	57	100.00	KOSDAQ	제약	N	N	N	N	N	752	14	2	1.90	93317630	125434	51.83	738	755	736	959	517	738	743.96	0.89	0	60212	762	750	743	731	724	746	727	78	221	100	450	1	1	78147358	588	-1.38	0.37	12	0.16	-543.00	2051.00	1607	20231207	-53.20	540	20241030	39.26	1216	-38.16	20240520	540	39.26	20241030	2365	-68.20	20231207	540	39.26	20241030	0.44	N	053950	100	78 억	692862	N	N	N	00	N
17	20241128	090616	57	100.00	KOSDAQ	제약	N	N	N	N	N	742	4	2	0.54	19271796	26124	10.80	738	742	736	959	517	738	737.70	0.89	0	14351	762	750	743	731	724	746	727	78	221	100	450	1	1	78147358	580	-1.37	0.36	12	0.03	-543.00	2051.00	1607	20231207	-53.83	540	20241030	37.41	1216	-38.98	20240520	540	37.41	20241030	2365	-68.63	20231207	540	37.41	20241030	0.44	N	053950	100	78 억	692862	N	N	N	00	N
18	20241127	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	738	-10	5	-1.34	177377650	238841	44.61	746	755	736	972	524	748	742.67	0.90	0	-10008	783	765	743	725	703	774	734	78	224	100	460	1	1	78147358	577	-1.36	0.36	12	0.31	-543.00	2051.00	1607	20231207	-54.08	540	20241030	36.67	1216	-39.31	20240520	540	36.67	20241030	2365	-68.79	20231207	540	36.67	20241030	0.43	N	053950	100	78 억	703033	N	N	N	00	N
19	20241127	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	744	-4	5	-0.53	166989463	224781	41.98	746	755	736	972	524	748	742.90	0.90	0	-12941	783	765	743	725	703	774	734	78	224	100	460	1	1	78147358	581	-1.37	0.36	12	0.29	-543.00	2051.00	1607	20231207	-53.70	540	20241030	37.78	1216	-38.82	20240520	540	37.78	20241030	2365	-68.54	20231207	540	37.78	20241030	0.43	N	053950	100	78 억	703033	N	N	N	00	N
20	20241127	140612	57	100.00	KOSDAQ	제약	N	N	N	N	N	744	-4	5	-0.53	149565802	201385	37.61	746	755	736	972	524	748	742.69	0.90	0	-726	783	765	743	725	703	774	734	78	224	100	460	1	1	78147358	581	-1.37	0.36	12	0.26	-543.00	2051.00	1607	20231207	-53.70	540	20241030	37.78	1216	-38.82	20240520	540	37.78	20241030	2365	-68.54	20231207	540	37.78	20241030	0.43	N	053950	100	78 억	703033	N	N	N	00	N
21	20241127	130607	57	100.00	KOSDAQ	제약	N	N	N	N	N	742	-6	5	-0.80	130284120	175414	32.76	746	755	736	972	524	748	742.72	0.90	0	-10131	783	765	743	725	703	774	734	78	224	100	460	1	1	78147358	580	-1.37	0.36	12	0.22	-543.00	2051.00	1607	20231207	-53.83	540	20241030	37.41	1216	-38.98	20240520	540	37.41	20241030	2365	-68.63	20231207	540	37.41	20241030	0.43	N	053950	100	78 억	703033	N	N	N	00	N
22	20241127	120613	57	100.00	KOSDAQ	제약	N	N	N	N	N	746	-2	5	-0.27	118578408	159620	29.81	746	755	736	972	524	748	742.88	0.90	0	-15328	783	765	743	725	703	774	734	78	224	100	460	1	1	78147358	583	-1.37	0.36	12	0.20	-543.00	2051.00	1607	20231207	-53.58	540	20241030	38.15	1216	-38.65	20240520	540	38.15	20241030	2365	-68.46	20231207	540	38.15	20241030	0.43	N	053950	100	78 억	703033	N	N	N	00	N
23	20241127	110612	57	100.00	KOSDAQ	제약	N	N	N	N	N	744	-4	5	-0.53	93648722	125943	23.52	746	755	736	972	524	748	743.58	0.90	0	-17221	783	765	743	725	703	774	734	78	224	100	460	1	1	78147358	581	-1.37	0.36	12	0.16	-543.00	2051.00	1607	20231207	-53.70	540	20241030	37.78	1216	-38.82	20240520	540	37.78	20241030	2365	-68.54	20231207	540	37.78	20241030	0.43	N	053950	100	78 억	703033	N	N	N	00	N
24	20241127	100612	57	100.00	KOSDAQ	제약	N	N	N	N	N	744	-4	5	-0.53	54628663	73280	13.69	746	755	736	972	524	748	745.48	0.90	0	-22093	783	765	743	725	703	774	734	78	224	100	460	1	1	78147358	581	-1.37	0.36	12	0.09	-543.00	2051.00	1607	20231207	-53.70	540	20241030	37.78	1216	-38.82	20240520	540	37.78	20241030	2365	-68.54	20231207	540	37.78	20241030	0.43	N	053950	100	78 억	703033	N	N	N	00	N
25	20241127	090608	57	100.00	KOSDAQ	제약	N	N	N	N	N	740	-8	5	-1.07	4807126	6468	1.21	746	746	738	972	524	748	743.22	0.90	0	-5571	783	765	743	725	703	774	734	78	224	100	460	1	1	78147358	578	-1.36	0.36	12	0.01	-543.00	2051.00	1607	20231207	-53.95	540	20241030	37.04	1216	-39.14	20240520	540	37.04	20241030	2365	-68.71	20231207	540	37.04	20241030	0.43	N	053950	100	78 억	703033	N	N	N	00	N
26	20241126	160604	57	100.00	KOSDAQ	제약	N	N	N	N	N	748	3	2	0.40	396552595	532619	70.75	738	761	721	968	522	745	744.53	0.95	0	-34985	778	761	733	716	688	770	725	78	223	100	460	1	1	78147358	585	-1.38	0.36	12	0.68	-543.00	2051.00	1607	20231207	-53.45	540	20241030	38.52	1216	-38.49	20240520	540	38.52	20241030	2365	-68.37	20231207	540	38.52	20241030	0.27	N	053950	100	78 억	739628	N	N	N	00	N
27	20241126	150608	57	100.00	KOSDAQ	제약	N	N	N	N	N	744	-1	5	-0.13	379843955	510213	67.77	738	761	721	968	522	745	744.48	0.95	0	-42839	778	761	733	716	688	770	725	78	223	100	460	1	1	78147358	581	-1.37	0.36	12	0.65	-543.00	2051.00	1607	20231207	-53.70	540	20241030	37.78	1216	-38.82	20240520	540	37.78	20241030	2365	-68.54	20231207	540	37.78	20241030	0.27	N	053950	100	78 억	739628	N	N	N	00	N
28	20241126	140606	57	100.00	KOSDAQ	제약	N	N	N	N	N	744	-1	5	-0.13	349864686	469739	62.40	738	761	721	968	522	745	744.81	0.95	0	-51383	778	761	733	716	688	770	725	78	223	100	460	1	1	78147358	581	-1.37	0.36	12	0.60	-543.00	2051.00	1607	20231207	-53.70	540	20241030	37.78	1216	-38.82	20240520	540	37.78	20241030	2365	-68.54	20231207	540	37.78	20241030	0.27	N	053950	100	78 억	739628	N	N	N	00	N
29	20241126	130605	57	100.00	KOSDAQ	제약	N	N	N	N	N	743	-2	5	-0.27	314372643	421926	56.05	738	761	721	968	522	745	745.09	0.95	0	-59603	778	761	733	716	688	770	725	78	223	100	460	1	1	78147358	581	-1.37	0.36	12	0.54	-543.00	2051.00	1607	20231207	-53.76	540	20241030	37.59	1216	-38.90	20240520	540	37.59	20241030	2365	-68.58	20231207	540	37.59	20241030	0.27	N	053950	100	78 억	739628	N	N	N	00	N
30	20241126	120611	57	100.00	KOSDAQ	제약	N	N	N	N	N	756	11	2	1.48	235764049	317422	42.16	738	761	721	968	522	745	742.75	0.95	0	-62627	778	761	733	716	688	770	725	78	223	100	460	1	1	78147358	591	-1.39	0.37	12	0.41	-543.00	2051.00	1607	20231207	-52.96	540	20241030	40.00	1216	-37.83	20240520	540	40.00	20241030	2365	-68.03	20231207	540	40.00	20241030	0.27	N	053950	100	78 억	739628	N	N	N	00	N
31	20241126	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	739	-6	5	-0.81	182738505	246438	32.74	738	761	721	968	522	745	741.52	0.95	0	-58275	778	761	733	716	688	770	725	78	223	100	460	1	1	78147358	578	-1.36	0.36	12	0.32	-543.00	2051.00	1607	20231207	-54.01	540	20241030	36.85	1216	-39.23	20240520	540	36.85	20241030	2365	-68.75	20231207	540	36.85	20241030	0.27	N	053950	100	78 억	739628	N	N	N	00	N
32	20241126	100614	57	100.00	KOSDAQ	제약	N	N	N	N	N	736	-9	5	-1.21	134947335	181929	24.17	738	761	721	968	522	745	741.76	0.95	0	-24308	778	761	733	716	688	770	725	78	223	100	460	1	1	78147358	575	-1.36	0.36	12	0.23	-543.00	2051.00	1607	20231207	-54.20	540	20241030	36.30	1216	-39.47	20240520	540	36.30	20241030	2365	-68.88	20231207	540	36.30	20241030	0.27	N	053950	100	78 억	739628	N	N	N	00	N
33	20241126	090609	57	100.00	KOSDAQ	제약	N	N	N	N	N	742	-3	5	-0.40	41534476	56550	7.51	738	743	721	968	522	745	734.47	0.95	0	-15632	778	761	733	716	688	770	725	78	223	100	460	1	1	78147358	580	-1.37	0.36	12	0.07	-543.00	2051.00	1607	20231207	-53.83	540	20241030	37.41	1216	-38.98	20240520	540	37.41	20241030	2365	-68.63	20231207	540	37.41	20241030	0.27	N	053950	100	78 억	739628	N	N	N	00	N
34	20241125	160556	57	100.00	KOSDAQ	제약	N	N	N	N	N	745	31	2	4.34	552048304	751272	57.52	714	750	705	928	500	714	734.81	0.82	0	103571	789	751	717	679	645	770	698	78	214	100	440	1	1	78147358	582	-1.37	0.36	12	0.96	-543.00	2051.00	1607	20231207	-53.64	540	20241030	37.96	1216	-38.73	20240520	540	37.96	20241030	2365	-68.50	20231207	540	37.96	20241030	0.16	N	053950	100	78 억	639371	N	N	N	00	N
35	20241125	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	740	26	2	3.64	438833790	599594	45.91	714	750	705	928	500	714	731.88	0.82	0	108986	789	751	717	679	645	770	698	78	214	100	440	1	1	78147358	578	-1.36	0.36	12	0.77	-543.00	2051.00	1607	20231207	-53.95	540	20241030	37.04	1216	-39.14	20240520	540	37.04	20241030	2365	-68.71	20231207	540	37.04	20241030	0.16	N	053950	100	78 억	639371	N	N	N	00	N
36	20241125	140605	57	100.00	KOSDAQ	제약	N	N	N	N	N	736	22	2	3.08	293217088	402196	30.79	714	741	705	928	500	714	729.04	0.82	0	100649	789	751	717	679	645	770	698	78	214	100	440	1	1	78147358	575	-1.36	0.36	12	0.51	-543.00	2051.00	1607	20231207	-54.20	540	20241030	36.30	1216	-39.47	20240520	540	36.30	20241030	2365	-68.88	20231207	540	36.30	20241030	0.16	N	053950	100	78 억	639371	N	N	N	00	N
37	20241125	130558	57	100.00	KOSDAQ	제약	N	N	N	N	N	737	23	2	3.22	255639324	351106	26.88	714	739	705	928	500	714	728.10	0.82	0	91924	789	751	717	679	645	770	698	78	214	100	440	1	1	78147358	576	-1.36	0.36	12	0.45	-543.00	2051.00	1607	20231207	-54.14	540	20241030	36.48	1216	-39.39	20240520	540	36.48	20241030	2365	-68.84	20231207	540	36.48	20241030	0.16	N	053950	100	78 억	639371	N	N	N	00	N
38	20241125	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	733	19	2	2.66	211634567	291205	22.29	714	738	705	928	500	714	726.75	0.82	0	49564	789	751	717	679	645	770	698	78	214	100	440	1	1	78147358	573	-1.35	0.36	12	0.37	-543.00	2051.00	1607	20231207	-54.39	540	20241030	35.74	1216	-39.72	20240520	540	35.74	20241030	2365	-69.01	20231207	540	35.74	20241030	0.16	N	053950	100	78 억	639371	N	N	N	00	N
39	20241125	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	724	10	2	1.40	158367084	218156	16.70	714	738	705	928	500	714	725.94	0.82	0	31059	789	751	717	679	645	770	698	78	214	100	440	1	1	78147358	566	-1.33	0.35	12	0.28	-543.00	2051.00	1607	20231207	-54.95	540	20241030	34.07	1216	-40.46	20240520	540	34.07	20241030	2365	-69.39	20231207	540	34.07	20241030	0.16	N	053950	100	78 억	639371	N	N	N	00	N
40	20241125	100556	57	100.00	KOSDAQ	제약	N	N	N	N	N	738	24	2	3.36	107152226	148038	11.33	714	738	705	928	500	714	723.82	0.82	0	22451	789	751	717	679	645	770	698	78	214	100	440	1	1	78147358	577	-1.36	0.36	12	0.19	-543.00	2051.00	1607	20231207	-54.08	540	20241030	36.67	1216	-39.31	20240520	540	36.67	20241030	2365	-68.79	20231207	540	36.67	20241030	0.16	N	053950	100	78 억	639371	N	N	N	00	N
41	20241125	090556	57	100.00	KOSDAQ	제약	N	N	N	N	N	715	1	2	0.14	20781845	29175	2.23	714	717	705	928	500	714	712.32	0.82	0	15732	789	751	717	679	645	770	698	78	214	100	440	1	1	78147358	559	-1.32	0.35	12	0.04	-543.00	2051.00	1607	20231207	-55.51	540	20241030	32.41	1216	-41.20	20240520	540	32.41	20241030	2365	-69.77	20231207	540	32.41	20241030	0.16	N	053950	100	78 억	639371	N	N	N	00	N
42	20241122	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	714	1	2	0.14	941234263	1302796	88.39	713	755	683	926	500	713	722.47	0.71	0	84050	788	750	729	691	670	740	681	78	213	100	440	1	1	78147358	558	-1.31	0.35	12	1.67	-543.00	2051.00	1607	20231207	-55.57	540	20241030	32.22	1216	-41.28	20240520	540	32.22	20241030	2365	-69.81	20231207	540	32.22	20241030	0.16	N	053950	100	78 억	552367	N	N	N	00	N
43	20241122	150533	57	100.00	KOSDAQ	제약	N	N	N	N	N	718	5	2	0.70	917863872	1270133	86.17	713	755	683	926	500	713	722.65	0.71	0	80352	788	750	729	691	670	740	681	78	213	100	440	1	1	78147358	561	-1.32	0.35	12	1.63	-543.00	2051.00	1607	20231207	-55.32	540	20241030	32.96	1216	-40.95	20240520	540	32.96	20241030	2365	-69.64	20231207	540	32.96	20241030	0.16	N	053950	100	78 억	552367	N	N	N	00	N
44	20241122	140535	57	100.00	KOSDAQ	제약	N	N	N	N	N	715	2	2	0.28	859608475	1188899	80.66	713	755	683	926	500	713	723.03	0.71	0	45983	788	750	729	691	670	740	681	78	213	100	440	1	1	78147358	559	-1.32	0.35	12	1.52	-543.00	2051.00	1607	20231207	-55.51	540	20241030	32.41	1216	-41.20	20240520	540	32.41	20241030	2365	-69.77	20231207	540	32.41	20241030	0.16	N	053950	100	78 억	552367	N	N	N	00	N
45	20241122	130533	57	100.00	KOSDAQ	제약	N	N	N	N	N	721	8	2	1.12	812721932	1123328	76.21	713	755	683	926	500	713	723.49	0.71	0	49365	788	750	729	691	670	740	681	78	213	100	440	1	1	78147358	563	-1.33	0.35	12	1.44	-543.00	2051.00	1607	20231207	-55.13	540	20241030	33.52	1216	-40.71	20240520	540	33.52	20241030	2365	-69.51	20231207	540	33.52	20241030	0.16	N	053950	100	78 억	552367	N	N	N	00	N
46	20241122	120535	57	100.00	KOSDAQ	제약	N	N	N	N	N	726	13	2	1.82	776677652	1073356	72.82	713	755	683	926	500	713	723.60	0.71	0	48204	788	750	729	691	670	740	681	78	213	100	440	1	1	78147358	567	-1.34	0.35	12	1.37	-543.00	2051.00	1607	20231207	-54.82	540	20241030	34.44	1216	-40.30	20240520	540	34.44	20241030	2365	-69.30	20231207	540	34.44	20241030	0.16	N	053950	100	78 억	552367	N	N	N	00	N
47	20241122	110531	57	100.00	KOSDAQ	제약	N	N	N	N	N	716	3	2	0.42	690901334	954068	64.73	713	755	683	926	500	713	724.16	0.71	0	-720	788	750	729	691	670	740	681	78	213	100	440	1	1	78147358	560	-1.32	0.35	12	1.22	-543.00	2051.00	1607	20231207	-55.44	540	20241030	32.59	1216	-41.12	20240520	540	32.59	20241030	2365	-69.73	20231207	540	32.59	20241030	0.16	N	053950	100	78 억	552367	N	N	N	00	N
48	20241122	100541	57	100.00	KOSDAQ	제약	N	N	N	N	N	711	-2	5	-0.28	542634173	745367	50.57	713	755	683	926	500	713	728.01	0.71	0	9885	788	750	729	691	670	740	681	78	213	100	440	1	1	78147358	556	-1.31	0.35	12	0.95	-543.00	2051.00	1607	20231207	-55.76	540	20241030	31.67	1216	-41.53	20240520	540	31.67	20241030	2365	-69.94	20231207	540	31.67	20241030	0.16	N	053950	100	78 억	552367	N	N	N	00	N
49	20241122	090536	57	100.00	KOSDAQ	제약	N	N	N	N	N	749	36	2	5.05	125049442	169982	11.53	713	755	713	926	500	713	735.66	0.71	0	56724	788	750	729	691	670	740	681	78	213	100	440	1	1	78147358	585	-1.38	0.37	12	0.22	-543.00	2051.00	1607	20231207	-53.39	540	20241030	38.70	1216	-38.40	20240520	540	38.70	20241030	2365	-68.33	20231207	540	38.70	20241030	0.16	N	053950	100	78 억	552367	N	N	N	00	N
50	20241121	160531	57	100.00	KOSDAQ	제약	N	N	N	N	N	713	-56	5	-7.28	1068251542	1465637	255.64	760	767	708	999	539	769	728.89	0.79	0	-58593	789	779	768	758	747	773	752	78	230	100	470	1	1	78147358	557	-1.31	0.35	12	1.88	-543.00	2051.00	1607	20231207	-55.63	540	20241030	32.04	1216	-41.37	20240520	540	32.04	20241030	2365	-69.85	20231207	540	32.04	20241030	0.13	N	053950	100	78 억	615283	N	N	N	00	N
51	20241121	150541	57	100.00	KOSDAQ	제약	N	N	N	N	N	712	-57	5	-7.41	1010484149	1384495	241.49	760	767	710	999	539	769	729.85	0.79	0	-63894	789	779	768	758	747	773	752	78	230	100	470	1	1	78147358	556	-1.31	0.35	12	1.77	-543.00	2051.00	1607	20231207	-55.69	540	20241030	31.85	1216	-41.45	20240520	540	31.85	20241030	2365	-69.89	20231207	540	31.85	20241030	0.13	N	053950	100	78 억	615283	N	N	N	00	N
52	20241121	140542	57	100.00	KOSDAQ	제약	N	N	N	N	N	711	-58	5	-7.54	834261521	1137763	198.45	760	767	710	999	539	769	733.24	0.79	0	-117742	789	779	768	758	747	773	752	78	230	100	470	1	1	78147358	556	-1.31	0.35	12	1.46	-543.00	2051.00	1607	20231207	-55.76	540	20241030	31.67	1216	-41.53	20240520	540	31.67	20241030	2365	-69.94	20231207	540	31.67	20241030	0.13	N	053950	100	78 억	615283	N	N	N	00	N
53	20241121	130537	57	100.00	KOSDAQ	제약	N	N	N	N	N	721	-48	5	-6.24	627614845	850465	148.34	760	767	720	999	539	769	737.96	0.79	0	-95448	789	779	768	758	747	773	752	78	230	100	470	1	1	78147358	563	-1.33	0.35	12	1.09	-543.00	2051.00	1607	20231207	-55.13	540	20241030	33.52	1216	-40.71	20240520	540	33.52	20241030	2365	-69.51	20231207	540	33.52	20241030	0.13	N	053950	100	78 억	615283	N	N	N	00	N
54	20241121	120537	57	100.00	KOSDAQ	제약	N	N	N	N	N	732	-37	5	-4.81	442375490	595759	103.92	760	767	732	999	539	769	742.54	0.79	0	-57737	789	779	768	758	747	773	752	78	230	100	470	1	1	78147358	572	-1.35	0.36	12	0.76	-543.00	2051.00	1607	20231207	-54.45	540	20241030	35.56	1216	-39.80	20240520	540	35.56	20241030	2365	-69.05	20231207	540	35.56	20241030	0.13	N	053950	100	78 억	615283	N	N	N	00	N
55	20241121	110536	57	100.00	KOSDAQ	제약	N	N	N	N	N	739	-30	5	-3.90	340346563	457111	79.73	760	767	737	999	539	769	744.55	0.79	0	-44903	789	779	768	758	747	773	752	78	230	100	470	1	1	78147358	578	-1.36	0.36	12	0.58	-543.00	2051.00	1607	20231207	-54.01	540	20241030	36.85	1216	-39.23	20240520	540	36.85	20241030	2365	-68.75	20231207	540	36.85	20241030	0.13	N	053950	100	78 억	615283	N	N	N	00	N
56	20241121	100540	57	100.00	KOSDAQ	제약	N	N	N	N	N	742	-27	5	-3.51	266269011	357112	62.29	760	767	737	999	539	769	745.61	0.79	0	-31851	789	779	768	758	747	773	752	78	230	100	470	1	1	78147358	580	-1.37	0.36	12	0.46	-543.00	2051.00	1607	20231207	-53.83	540	20241030	37.41	1216	-38.98	20240520	540	37.41	20241030	2365	-68.63	20231207	540	37.41	20241030	0.13	N	053950	100	78 억	615283	N	N	N	00	N
57	20241121	090540	57	100.00	KOSDAQ	제약	N	N	N	N	N	758	-11	5	-1.43	17419240	22891	3.99	760	766	758	999	539	769	760.93	0.79	0	-13490	789	779	768	758	747	773	752	78	230	100	470	1	1	78147358	592	-1.40	0.37	12	0.03	-543.00	2051.00	1607	20231207	-52.83	540	20241030	40.37	1216	-37.66	20240520	540	40.37	20241030	2365	-67.95	20231207	540	40.37	20241030	0.13	N	053950	100	78 억	615283	N	N	N	00	N
58	20241120	160533	57	100.00	KOSDAQ	제약	N	N	N	N	N	769	-9	5	-1.16	431916932	564110	55.07	778	778	757	1011	545	778	765.64	0.73	0	44129	828	803	790	765	752	796	758	78	233	100	480	1	1	78147358	601	-1.42	0.37	12	0.72	-543.00	2051.00	1607	20231207	-52.15	540	20241030	42.41	1216	-36.76	20240520	540	42.41	20241030	2365	-67.48	20231207	540	42.41	20241030	0.08	N	053950	100	78 억	571156	N	N	N	00	N
59	20241120	150543	57	100.00	KOSDAQ	제약	N	N	N	N	N	765	-13	5	-1.67	410185022	535825	52.31	778	778	757	1011	545	778	765.52	0.73	0	41304	828	803	790	765	752	796	758	78	233	100	480	1	1	78147358	598	-1.41	0.37	12	0.69	-543.00	2051.00	1607	20231207	-52.40	540	20241030	41.67	1216	-37.09	20240520	540	41.67	20241030	2365	-67.65	20231207	540	41.67	20241030	0.08	N	053950	100	78 억	571156	N	N	N	00	N
60	20241120	140543	57	100.00	KOSDAQ	제약	N	N	N	N	N	769	-9	5	-1.16	366953412	479307	46.79	778	778	757	1011	545	778	765.59	0.73	0	47143	828	803	790	765	752	796	758	78	233	100	480	1	1	78147358	601	-1.42	0.37	12	0.61	-543.00	2051.00	1607	20231207	-52.15	540	20241030	42.41	1216	-36.76	20240520	540	42.41	20241030	2365	-67.48	20231207	540	42.41	20241030	0.08	N	053950	100	78 억	571156	N	N	N	00	N
61	20241120	130543	57	100.00	KOSDAQ	제약	N	N	N	N	N	772	-6	5	-0.77	329310410	430384	42.01	778	778	757	1011	545	778	765.15	0.73	0	47650	828	803	790	765	752	796	758	78	233	100	480	1	1	78147358	603	-1.42	0.38	12	0.55	-543.00	2051.00	1607	20231207	-51.96	540	20241030	42.96	1216	-36.51	20240520	540	42.96	20241030	2365	-67.36	20231207	540	42.96	20241030	0.08	N	053950	100	78 억	571156	N	N	N	00	N
62	20241120	120544	57	100.00	KOSDAQ	제약	N	N	N	N	N	762	-16	5	-2.06	283254014	370477	36.16	778	778	757	1011	545	778	764.56	0.73	0	35726	828	803	790	765	752	796	758	78	233	100	480	1	1	78147358	595	-1.40	0.37	12	0.47	-543.00	2051.00	1607	20231207	-52.58	540	20241030	41.11	1216	-37.34	20240520	540	41.11	20241030	2365	-67.78	20231207	540	41.11	20241030	0.08	N	053950	100	78 억	571156	N	N	N	00	N
63	20241120	110543	57	100.00	KOSDAQ	제약	N	N	N	N	N	762	-16	5	-2.06	230310752	300835	29.37	778	778	758	1011	545	778	765.56	0.73	0	28665	828	803	790	765	752	796	758	78	233	100	480	1	1	78147358	595	-1.40	0.37	12	0.38	-543.00	2051.00	1607	20231207	-52.58	540	20241030	41.11	1216	-37.34	20240520	540	41.11	20241030	2365	-67.78	20231207	540	41.11	20241030	0.08	N	053950	100	78 억	571156	N	N	N	00	N
64	20241120	100543	57	100.00	KOSDAQ	제약	N	N	N	N	N	763	-15	5	-1.93	152640209	199146	19.44	778	778	758	1011	545	778	766.46	0.73	0	-7341	828	803	790	765	752	796	758	78	233	100	480	1	1	78147358	596	-1.41	0.37	12	0.25	-543.00	2051.00	1607	20231207	-52.52	540	20241030	41.30	1216	-37.25	20240520	540	41.30	20241030	2365	-67.74	20231207	540	41.30	20241030	0.08	N	053950	100	78 억	571156	N	N	N	00	N
65	20241120	090542	57	100.00	KOSDAQ	제약	N	N	N	N	N	770	-8	5	-1.03	20186548	26182	2.56	778	778	762	1011	545	778	770.95	0.73	0	1261	828	803	790	765	752	796	758	78	233	100	480	1	1	78147358	602	-1.42	0.38	12	0.03	-543.00	2051.00	1607	20231207	-52.08	540	20241030	42.59	1216	-36.68	20240520	540	42.59	20241030	2365	-67.44	20231207	540	42.59	20241030	0.08	N	053950	100	78 억	571156	N	N	N	00	N
66	20241119	160515	57	100.00	KOSDAQ	제약	N	N	N	N	N	778	-37	5	-4.54	802495141	1018601	82.30	805	815	777	1059	571	815	787.85	0.78	0	-34967	865	840	820	795	775	830	785	78	244	100	500	1	1	78147358	608	-1.43	0.38	12	1.30	-543.00	2051.00	1617	20231110	-51.89	540	20241030	44.07	1216	-36.02	20240520	540	44.07	20241030	2365	-67.10	20231207	540	44.07	20241030	0.12	N	053950	100	78 억	607483	N	N	N	00	N
67	20241119	150522	57	100.00	KOSDAQ	제약	N	N	N	N	N	781	-34	5	-4.17	777428525	986433	79.70	805	815	777	1059	571	815	788.12	0.78	0	-35571	865	840	820	795	775	830	785	78	244	100	500	1	1	78147358	610	-1.44	0.38	12	1.26	-543.00	2051.00	1617	20231110	-51.70	540	20241030	44.63	1216	-35.77	20240520	540	44.63	20241030	2365	-66.98	20231207	540	44.63	20241030	0.12	N	053950	100	78 억	607483	N	N	N	00	N
68	20241119	140519	57	100.00	KOSDAQ	제약	N	N	N	N	N	781	-34	5	-4.17	715579986	907058	73.29	805	815	777	1059	571	815	788.90	0.78	0	-19654	865	840	820	795	775	830	785	78	244	100	500	1	1	78147358	610	-1.44	0.38	12	1.16	-543.00	2051.00	1617	20231110	-51.70	540	20241030	44.63	1216	-35.77	20240520	540	44.63	20241030	2365	-66.98	20231207	540	44.63	20241030	0.12	N	053950	100	78 억	607483	N	N	N	00	N
69	20241119	130521	57	100.00	KOSDAQ	제약	N	N	N	N	N	780	-35	5	-4.29	647587763	819991	66.25	805	815	777	1059	571	815	789.75	0.78	0	-14010	865	840	820	795	775	830	785	78	244	100	500	1	1	78147358	610	-1.44	0.38	12	1.05	-543.00	2051.00	1617	20231110	-51.76	540	20241030	44.44	1216	-35.86	20240520	540	44.44	20241030	2365	-67.02	20231207	540	44.44	20241030	0.12	N	053950	100	78 억	607483	N	N	N	00	N
70	20241119	120517	57	100.00	KOSDAQ	제약	N	N	N	N	N	783	-32	5	-3.93	601809352	761345	61.51	805	815	777	1059	571	815	790.46	0.78	0	14348	865	840	820	795	775	830	785	78	244	100	500	1	1	78147358	612	-1.44	0.38	12	0.97	-543.00	2051.00	1617	20231110	-51.58	540	20241030	45.00	1216	-35.61	20240520	540	45.00	20241030	2365	-66.89	20231207	540	45.00	20241030	0.12	N	053950	100	78 억	607483	N	N	N	00	N
71	20241119	110523	57	100.00	KOSDAQ	제약	N	N	N	N	N	788	-27	5	-3.31	512010506	646732	52.25	805	815	777	1059	571	815	791.69	0.78	0	53415	865	840	820	795	775	830	785	78	244	100	500	1	1	78147358	616	-1.45	0.38	12	0.83	-543.00	2051.00	1617	20231110	-51.27	540	20241030	45.93	1216	-35.20	20240520	540	45.93	20241030	2365	-66.68	20231207	540	45.93	20241030	0.12	N	053950	100	78 억	607483	N	N	N	00	N
72	20241119	100536	57	100.00	KOSDAQ	제약	N	N	N	N	N	784	-31	5	-3.80	365716844	460396	37.20	805	815	784	1059	571	815	794.35	0.78	0	41724	865	840	820	795	775	830	785	78	244	100	500	1	1	78147358	613	-1.44	0.38	12	0.59	-543.00	2051.00	1617	20231110	-51.52	540	20241030	45.19	1216	-35.53	20240520	540	45.19	20241030	2365	-66.85	20231207	540	45.19	20241030	0.12	N	053950	100	78 억	607483	N	N	N	00	N
73	20241119	090532	57	100.00	KOSDAQ	제약	N	N	N	N	N	810	-5	5	-0.61	34410792	42716	3.45	805	815	802	1059	571	815	805.57	0.78	0	5499	865	840	820	795	775	830	785	78	244	100	500	1	1	78147358	633	-1.49	0.39	12	0.05	-543.00	2051.00	1617	20231110	-49.91	540	20241030	50.00	1216	-33.39	20240520	540	50.00	20241030	2365	-65.75	20231207	540	50.00	20241030	0.12	N	053950	100	78 억	607483	N	N	N	00	N
74	20241118	160518	57	100.00	KOSDAQ	제약	N	N	N	N	N	815	-25	5	-2.98	1003606580	1229027	13.64	821	845	800	1092	588	840	816.59	0.77	0	65468	1052	945	848	741	644	999	795	71	252	100	520	1	1	70593402	575	-1.50	0.40	12	1.74	-543.00	2051.00	1617	20231110	-49.60	540	20241030	50.93	1216	-32.98	20240520	540	50.93	20241030	2365	-65.54	20231207	540	50.93	20241030	0.09	N	053950	100	70 억	541971	N	N	N	00	N
75	20241118	150521	57	100.00	KOSDAQ	제약	N	N	N	N	N	817	-23	5	-2.74	952210744	1165873	12.94	821	845	800	1092	588	840	816.74	0.77	0	58207	1052	945	848	741	644	999	795	71	252	100	520	1	1	70593402	577	-1.50	0.40	12	1.65	-543.00	2051.00	1617	20231110	-49.47	540	20241030	51.30	1216	-32.81	20240520	540	51.30	20241030	2365	-65.45	20231207	540	51.30	20241030	0.09	N	053950	100	70 억	541971	N	N	N	00	N
76	20241118	140523	57	100.00	KOSDAQ	제약	N	N	N	N	N	813	-27	5	-3.21	863740014	1057626	11.74	821	845	800	1092	588	840	816.68	0.77	0	84606	1052	945	848	741	644	999	795	71	252	100	520	1	1	70593402	574	-1.50	0.40	12	1.50	-543.00	2051.00	1617	20231110	-49.72	540	20241030	50.56	1216	-33.14	20240520	540	50.56	20241030	2365	-65.62	20231207	540	50.56	20241030	0.09	N	053950	100	70 억	541971	N	N	N	00	N
77	20241118	130520	57	100.00	KOSDAQ	제약	N	N	N	N	N	813	-27	5	-3.21	785196967	960961	10.67	821	845	800	1092	588	840	817.10	0.77	0	58651	1052	945	848	741	644	999	795	71	252	100	520	1	1	70593402	574	-1.50	0.40	12	1.36	-543.00	2051.00	1617	20231110	-49.72	540	20241030	50.56	1216	-33.14	20240520	540	50.56	20241030	2365	-65.62	20231207	540	50.56	20241030	0.09	N	053950	100	70 억	541971	N	N	N	00	N
78	20241118	120523	57	100.00	KOSDAQ	제약	N	N	N	N	N	810	-30	5	-3.57	751490176	919567	10.21	821	845	800	1092	588	840	817.22	0.77	0	55134	1052	945	848	741	644	999	795	71	252	100	520	1	1	70593402	572	-1.49	0.39	12	1.30	-543.00	2051.00	1617	20231110	-49.91	540	20241030	50.00	1216	-33.39	20240520	540	50.00	20241030	2365	-65.75	20231207	540	50.00	20241030	0.09	N	053950	100	70 억	541971	N	N	N	00	N
79	20241118	110521	57	100.00	KOSDAQ	제약	N	N	N	N	N	818	-22	5	-2.62	653492394	798950	8.87	821	845	800	1092	588	840	817.94	0.77	0	91293	1052	945	848	741	644	999	795	71	252	100	520	1	1	70593402	577	-1.51	0.40	12	1.13	-543.00	2051.00	1617	20231110	-49.41	540	20241030	51.48	1216	-32.73	20240520	540	51.48	20241030	2365	-65.41	20231207	540	51.48	20241030	0.09	N	053950	100	70 억	541971	N	N	N	00	N
80	20241118	100518	57	100.00	KOSDAQ	제약	N	N	N	N	N	822	-18	5	-2.14	420203123	515992	5.73	821	831	800	1092	588	840	814.36	0.77	0	134944	1052	945	848	741	644	999	795	71	252	100	520	1	1	70593402	580	-1.51	0.40	12	0.73	-543.00	2051.00	1617	20231110	-49.17	540	20241030	52.22	1216	-32.40	20240520	540	52.22	20241030	2365	-65.24	20231207	540	52.22	20241030	0.09	N	053950	100	70 억	541971	N	N	N	00	N
81	20241118	090516	57	100.00	KOSDAQ	제약	N	N	N	N	N	810	-30	5	-3.57	137032808	169096	1.88	821	824	800	1092	588	840	810.38	0.77	0	31832	1052	945	848	741	644	999	795	71	252	100	520	1	1	70593402	572	-1.49	0.39	12	0.24	-543.00	2051.00	1617	20231110	-49.91	540	20241030	50.00	1216	-33.39	20240520	540	50.00	20241030	2365	-65.75	20231207	540	50.00	20241030	0.09	N	053950	100	70 억	541971	N	N	N	00	N
82	20241115	160532	57	100.00	KOSDAQ	제약	N	N	N	N	N	840	63	2	8.11	8006573818	8993642	1035.42	755	955	751	1010	544	777	890.27	0.68	0	54326	845	811	794	760	743	802	751	71	233	100	480	1	1	70593402	593	-1.55	0.41	12	12.74	-543.00	2051.00	1709	20231108	-50.85	540	20241030	55.56	1216	-30.92	20240520	540	55.56	20241030	2365	-64.48	20231207	540	55.56	20241030	0.15	N	053950	100	70 억	483447	N	N	N	00	N
83	20241115	150544	57	100.00	KOSDAQ	제약	N	N	N	N	N	854	77	2	9.91	7793648084	8740788	1006.31	755	955	751	1010	544	777	891.64	0.68	0	-7510	845	811	794	760	743	802	751	71	233	100	480	1	1	70593402	603	-1.57	0.42	12	12.38	-543.00	2051.00	1709	20231108	-50.03	540	20241030	58.15	1216	-29.77	20240520	540	58.15	20241030	2365	-63.89	20231207	540	58.15	20241030	0.15	N	053950	100	70 억	483447	N	N	N	00	N
84	20241115	140540	57	100.00	KOSDAQ	제약	N	N	N	N	N	858	81	2	10.42	7601639673	8516201	980.45	755	955	751	1010	544	777	892.61	0.68	0	-74085	845	811	794	760	743	802	751	71	233	100	480	1	1	70593402	606	-1.58	0.42	12	12.06	-543.00	2051.00	1709	20231108	-49.80	540	20241030	58.89	1216	-29.44	20240520	540	58.89	20241030	2365	-63.72	20231207	540	58.89	20241030	0.15	N	053950	100	70 억	483447	N	N	N	00	N
85	20241115	130541	57	100.00	KOSDAQ	제약	N	N	N	N	N	856	79	2	10.17	7426646079	8312440	956.99	755	955	751	1010	544	777	893.44	0.68	0	-133085	845	811	794	760	743	802	751	71	233	100	480	1	1	70593402	604	-1.58	0.42	12	11.78	-543.00	2051.00	1709	20231108	-49.91	540	20241030	58.52	1216	-29.61	20240520	540	58.52	20241030	2365	-63.81	20231207	540	58.52	20241030	0.15	N	053950	100	70 억	483447	N	N	N	00	N
86	20241115	120545	57	100.00	KOSDAQ	제약	N	N	N	N	N	859	82	2	10.55	7217755661	8069912	929.07	755	955	751	1010	544	777	894.40	0.68	0	-169771	845	811	794	760	743	802	751	71	233	100	480	1	1	70593402	606	-1.58	0.42	12	11.43	-543.00	2051.00	1709	20231108	-49.74	540	20241030	59.07	1216	-29.36	20240520	540	59.07	20241030	2365	-63.68	20231207	540	59.07	20241030	0.15	N	053950	100	70 억	483447	N	N	N	00	N
87	20241115	110531	57	100.00	KOSDAQ	제약	N	N	N	N	N	862	85	2	10.94	6774844768	7554793	869.76	755	955	751	1010	544	777	896.76	0.68	0	-154500	845	811	794	760	743	802	751	71	233	100	480	1	1	70593402	609	-1.59	0.42	12	10.70	-543.00	2051.00	1709	20231108	-49.56	540	20241030	59.63	1216	-29.11	20240520	540	59.63	20241030	2365	-63.55	20231207	540	59.63	20241030	0.15	N	053950	100	70 억	483447	N	N	N	00	N
88	20241115	100531	57	100.00	KOSDAQ	제약	N	N	N	N	N	922	145	2	18.66	5140018317	5719882	658.52	755	955	751	1010	544	777	898.62	0.68	0	-123909	845	811	794	760	743	802	751	71	233	100	480	1	1	70593402	651	-1.70	0.45	12	8.10	-543.00	2051.00	1709	20231108	-46.05	540	20241030	70.74	1216	-24.18	20240520	540	70.74	20241030	2365	-61.01	20231207	540	70.74	20241030	0.15	N	053950	100	70 억	483447	N	N	N	00	N
89	20241115	090539	57	100.00	KOSDAQ	제약	N	N	N	N	N	755	-22	5	-2.83	64799986	85414	9.83	755	767	751	1010	544	777	758.66	0.68	0	-15476	845	811	794	760	743	802	751	71	233	100	480	1	1	70593402	533	-1.39	0.37	12	0.12	-543.00	2051.00	1709	20231108	-55.82	540	20241030	39.81	1216	-37.91	20240520	540	39.81	20241030	2365	-68.08	20231207	540	39.81	20241030	0.15	N	053950	100	70 억	483447	N	N	N	00	N
90	20241114	160526	57	100.00	KOSDAQ	제약	N	N	N	N	N	783	-53	5	-6.34	623804211	783886	40.59	825	828	778	1086	586	836	795.70	0.91	0	-154555	918	876	813	771	708	898	793	71	250	100	510	1	1	70593402	553	-1.44	0.38	12	1.11	-543.00	2051.00	1709	20231108	-54.18	540	20241030	45.00	1216	-35.61	20240520	540	45.00	20241030	2365	-66.89	20231207	540	45.00	20241030	0.14	N	053950	100	70 억	644930	N	N	N	00	N
91	20241114	150529	57	100.00	KOSDAQ	제약	N	N	N	N	N	784	-52	5	-6.22	549270347	688612	35.66	825	828	780	1086	586	836	797.55	0.91	0	-142165	918	876	813	771	708	898	793	71	250	100	510	1	1	70593402	553	-1.44	0.38	12	0.98	-543.00	2051.00	1709	20231108	-54.13	540	20241030	45.19	1216	-35.53	20240520	540	45.19	20241030	2365	-66.85	20231207	540	45.19	20241030	0.14	N	053950	100	70 억	644930	N	N	N	00	N
92	20241114	140525	57	100.00	KOSDAQ	제약	N	N	N	N	N	789	-47	5	-5.62	449225082	561155	29.06	825	828	785	1086	586	836	800.43	0.91	0	-118508	918	876	813	771	708	898	793	71	250	100	510	1	1	70593402	557	-1.45	0.38	12	0.79	-543.00	2051.00	1709	20231108	-53.83	540	20241030	46.11	1216	-35.12	20240520	540	46.11	20241030	2365	-66.64	20231207	540	46.11	20241030	0.14	N	053950	100	70 억	644930	N	N	N	00	N
93	20241114	130526	57	100.00	KOSDAQ	제약	N	N	N	N	N	796	-40	5	-4.78	346038869	430766	22.31	825	828	789	1086	586	836	803.18	0.91	0	-87420	918	876	813	771	708	898	793	71	250	100	510	1	1	70593402	562	-1.47	0.39	12	0.61	-543.00	2051.00	1709	20231108	-53.42	540	20241030	47.41	1216	-34.54	20240520	540	47.41	20241030	2365	-66.34	20231207	540	47.41	20241030	0.14	N	053950	100	70 억	644930	N	N	N	00	N
94	20241114	120526	57	100.00	KOSDAQ	제약	N	N	N	N	N	796	-40	5	-4.78	292102346	363299	18.81	825	828	789	1086	586	836	803.87	0.91	0	-81655	918	876	813	771	708	898	793	71	250	100	510	1	1	70593402	562	-1.47	0.39	12	0.51	-543.00	2051.00	1709	20231108	-53.42	540	20241030	47.41	1216	-34.54	20240520	540	47.41	20241030	2365	-66.34	20231207	540	47.41	20241030	0.14	N	053950	100	70 억	644930	N	N	N	00	N
95	20241114	110527	57	100.00	KOSDAQ	제약	N	N	N	N	N	798	-38	5	-4.55	198231759	245415	12.71	825	828	789	1086	586	836	807.54	0.91	0	-56363	918	876	813	771	708	898	793	71	250	100	510	1	1	70593402	563	-1.47	0.39	12	0.35	-543.00	2051.00	1709	20231108	-53.31	540	20241030	47.78	1216	-34.38	20240520	540	47.78	20241030	2365	-66.26	20231207	540	47.78	20241030	0.14	N	053950	100	70 억	644930	N	N	N	00	N
96	20241114	100546	57	100.00	KOSDAQ	제약	N	N	N	N	N	817	-19	5	-2.27	41361234	50329	2.61	825	828	813	1086	586	836	821.31	0.91	0	-10227	918	876	813	771	708	898	793	71	250	100	510	1	1	70593402	577	-1.50	0.40	12	0.07	-543.00	2051.00	1709	20231108	-52.19	540	20241030	51.30	1216	-32.81	20240520	540	51.30	20241030	2365	-65.45	20231207	540	51.30	20241030	0.14	N	053950	100	70 억	644930	N	N	N	00	N
97	20241114	090521	57	100.00	KOSDAQ	제약	N	N	N	N	N	836	0	3	0.00	0	0	0.00	0	0	0	1086	586	836	0.00	0.91	0	0	918	876	813	771	708	898	793	71	250	100	510	1	1	70593402	590	-1.54	0.41	12	0.00	-543.00	2051.00	1709	20231108	-51.08	540	20241030	54.81	1216	-31.25	20240520	540	54.81	20241030	2365	-64.65	20231207	540	54.81	20241030	0.14	N	053950	100	70 억	644930	N	N	N	00	N
98	20241113	160300	57	100.00	KOSDAQ	제약	N	N	N	N	N	836	8	2	0.97	1542057143	1910901	129.81	804	855	750	1076	580	828	806.96	1.20	0	-201497	865	846	828	809	791	837	800	71	248	100	510	1	1	70593402	590	-1.54	0.41	12	2.71	-543.00	2051.00	1709	20231108	-51.08	540	20241030	54.81	1216	-31.25	20240520	540	54.81	20241030	2365	-64.65	20231207	540	54.81	20241030	0.10	N	053950	100	70 억	846384	N	N	N	00	N
99	20241113	150320	57	100.00	KOSDAQ	제약	N	N	N	N	N	834	6	2	0.72	1368361043	1703526	115.72	804	855	750	1076	580	828	803.25	1.20	0	-116818	865	846	828	809	791	837	800	71	248	100	510	1	1	70593402	589	-1.54	0.41	12	2.41	-543.00	2051.00	1709	20231108	-51.20	540	20241030	54.44	1216	-31.41	20240520	540	54.44	20241030	2365	-64.74	20231207	540	54.44	20241030	0.10	N	053950	100	70 억	846384	N	N	N	00	N
100	20241113	140316	57	100.00	KOSDAQ	제약	N	N	N	N	N	797	-31	5	-3.74	906296119	1147423	77.94	804	814	750	1076	580	828	789.85	1.20	0	43727	865	846	828	809	791	837	800	71	248	100	510	1	1	70593402	563	-1.47	0.39	12	1.63	-543.00	2051.00	1709	20231108	-53.36	540	20241030	47.59	1216	-34.46	20240520	540	47.59	20241030	2365	-66.30	20231207	540	47.59	20241030	0.10	N	053950	100	70 억	846384	N	N	N	00	N
101	20241113	130314	57	100.00	KOSDAQ	제약	N	N	N	N	N	793	-35	5	-4.23	819423516	1039048	70.58	804	810	750	1076	580	828	788.63	1.20	0	37854	865	846	828	809	791	837	800	71	248	100	510	1	1	70593402	560	-1.46	0.39	12	1.47	-543.00	2051.00	1709	20231108	-53.60	540	20241030	46.85	1216	-34.79	20240520	540	46.85	20241030	2365	-66.47	20231207	540	46.85	20241030	0.10	N	053950	100	70 억	846384	N	N	N	00	N
102	20241113	120313	57	100.00	KOSDAQ	제약	N	N	N	N	N	780	-48	5	-5.80	692498491	878226	59.66	804	810	750	1076	580	828	788.52	1.20	0	54210	865	846	828	809	791	837	800	71	248	100	510	1	1	70593402	551	-1.44	0.38	12	1.24	-543.00	2051.00	1709	20231108	-54.36	540	20241030	44.44	1216	-35.86	20240520	540	44.44	20241030	2365	-67.02	20231207	540	44.44	20241030	0.10	N	053950	100	70 억	846384	N	N	N	00	N
103	20241113	110312	57	100.00	KOSDAQ	제약	N	N	N	N	N	794	-34	5	-4.11	539856207	684683	46.51	804	810	750	1076	580	828	788.48	1.20	0	62476	865	846	828	809	791	837	800	71	248	100	510	1	1	70593402	561	-1.46	0.39	12	0.97	-543.00	2051.00	1709	20231108	-53.54	540	20241030	47.04	1216	-34.70	20240520	540	47.04	20241030	2365	-66.43	20231207	540	47.04	20241030	0.10	N	053950	100	70 억	846384	N	N	N	00	N
104	20241113	100312	57	100.00	KOSDAQ	제약	N	N	N	N	N	783	-45	5	-5.43	454938404	576285	39.15	804	810	750	1076	580	828	789.43	1.20	0	63096	865	846	828	809	791	837	800	71	248	100	510	1	1	70593402	553	-1.44	0.38	12	0.82	-543.00	2051.00	1709	20231108	-54.18	540	20241030	45.00	1216	-35.61	20240520	540	45.00	20241030	2365	-66.89	20231207	540	45.00	20241030	0.10	N	053950	100	70 억	846384	N	N	N	00	N
105	20241113	090306	57	100.00	KOSDAQ	제약	N	N	N	N	N	798	-30	5	-3.62	72636766	91969	6.25	804	804	750	1076	580	828	789.80	1.20	0	-23337	865	846	828	809	791	837	800	71	248	100	510	1	1	70593402	563	-1.47	0.39	12	0.13	-543.00	2051.00	1709	20231108	-53.31	540	20241030	47.78	1216	-34.38	20240520	540	47.78	20241030	2365	-66.26	20231207	540	47.78	20241030	0.10	N	053950	100	70 억	846384	N	N	N	00	N
106	20241112	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	828	-27	5	-3.16	1174853814	1430959	77.55	846	847	810	1111	599	855	821.02	0.84	0	251520	922	888	869	835	816	879	826	71	256	100	530	1	1	70593402	585	-1.52	0.40	12	2.03	-543.00	2051.00	1709	20231108	-51.55	540	20241030	53.33	1216	-31.91	20240520	540	53.33	20241030	2365	-64.99	20231207	540	53.33	20241030	0.10	N	053950	100	70 억	594754	N	N	N	00	N
107	20241112	150512	57	100.00	KOSDAQ	제약	N	N	N	N	N	829	-26	5	-3.04	1072315089	1307053	70.84	846	847	810	1111	599	855	820.41	0.84	0	279259	922	888	869	835	816	879	826	71	256	100	530	1	1	70593402	585	-1.53	0.40	12	1.85	-543.00	2051.00	1709	20231108	-51.49	540	20241030	53.52	1216	-31.83	20240520	540	53.52	20241030	2365	-64.95	20231207	540	53.52	20241030	0.10	N	053950	100	70 억	594754	N	N	N	00	N
108	20241112	140520	57	100.00	KOSDAQ	제약	N	N	N	N	N	813	-42	5	-4.91	918764320	1120649	60.74	846	847	810	1111	599	855	819.85	0.84	0	272012	922	888	869	835	816	879	826	71	256	100	530	1	1	70593402	574	-1.50	0.40	12	1.59	-543.00	2051.00	1709	20231108	-52.43	540	20241030	50.56	1216	-33.14	20240520	540	50.56	20241030	2365	-65.62	20231207	540	50.56	20241030	0.10	N	053950	100	70 억	594754	N	N	N	00	N
109	20241112	130514	57	100.00	KOSDAQ	제약	N	N	N	N	N	822	-33	5	-3.86	835361732	1018805	55.22	846	847	810	1111	599	855	819.94	0.84	0	239964	922	888	869	835	816	879	826	71	256	100	530	1	1	70593402	580	-1.51	0.40	12	1.44	-543.00	2051.00	1709	20231108	-51.90	540	20241030	52.22	1216	-32.40	20240520	540	52.22	20241030	2365	-65.24	20231207	540	52.22	20241030	0.10	N	053950	100	70 억	594754	N	N	N	00	N
110	20241112	120514	57	100.00	KOSDAQ	제약	N	N	N	N	N	822	-33	5	-3.86	753493440	918956	49.80	846	847	810	1111	599	855	819.94	0.84	0	211094	922	888	869	835	816	879	826	71	256	100	530	1	1	70593402	580	-1.51	0.40	12	1.30	-543.00	2051.00	1709	20231108	-51.90	540	20241030	52.22	1216	-32.40	20240520	540	52.22	20241030	2365	-65.24	20231207	540	52.22	20241030	0.10	N	053950	100	70 억	594754	N	N	N	00	N
111	20241112	110512	57	100.00	KOSDAQ	제약	N	N	N	N	N	825	-30	5	-3.51	660825205	806396	43.70	846	847	810	1111	599	855	819.48	0.84	0	198322	922	888	869	835	816	879	826	71	256	100	530	1	1	70593402	582	-1.52	0.40	12	1.14	-543.00	2051.00	1709	20231108	-51.73	540	20241030	52.78	1216	-32.15	20240520	540	52.78	20241030	2365	-65.12	20231207	540	52.78	20241030	0.10	N	053950	100	70 억	594754	N	N	N	00	N
112	20241112	100512	57	100.00	KOSDAQ	제약	N	N	N	N	N	831	-24	5	-2.81	544536431	665258	36.05	846	847	810	1111	599	855	818.53	0.84	0	201102	922	888	869	835	816	879	826	71	256	100	530	1	1	70593402	587	-1.53	0.41	12	0.94	-543.00	2051.00	1709	20231108	-51.38	540	20241030	53.89	1216	-31.66	20240520	540	53.89	20241030	2365	-64.86	20231207	540	53.89	20241030	0.10	N	053950	100	70 억	594754	N	N	N	00	N
113	20241112	090511	57	100.00	KOSDAQ	제약	N	N	N	N	N	822	-33	5	-3.86	96864782	116917	6.34	846	847	819	1111	599	855	828.49	0.84	0	-2214	922	888	869	835	816	879	826	71	256	100	530	1	1	70593402	580	-1.51	0.40	12	0.17	-543.00	2051.00	1709	20231108	-51.90	540	20241030	52.22	1216	-32.40	20240520	540	52.22	20241030	2365	-65.24	20231207	540	52.22	20241030	0.10	N	053950	100	70 억	594754	N	N	N	00	N
114	20241111	160509	57	100.00	KOSDAQ	제약	N	N	N	N	N	855	-48	5	-5.32	1569486844	1815518	33.83	903	903	850	1173	633	903	864.50	0.72	0	89247	1047	974	927	854	807	951	831	71	270	100	550	1	1	70593402	604	-1.57	0.42	12	2.57	-543.00	2051.00	1709	20231108	-49.97	540	20241030	58.33	1216	-29.69	20240520	540	58.33	20241030	2365	-63.85	20231207	540	58.33	20241030	0.10	N	053950	100	70 억	506817	N	N	N	00	N
115	20241111	150525	57	100.00	KOSDAQ	제약	N	N	N	N	N	860	-43	5	-4.76	1506732099	1742234	32.47	903	903	850	1173	633	903	864.80	0.72	0	81880	1047	974	927	854	807	951	831	71	270	100	550	1	1	70593402	607	-1.58	0.42	12	2.47	-543.00	2051.00	1709	20231108	-49.68	540	20241030	59.26	1216	-29.28	20240520	540	59.26	20241030	2365	-63.64	20231207	540	59.26	20241030	0.10	N	053950	100	70 억	506817	N	N	N	00	N
116	20241111	140515	57	100.00	KOSDAQ	제약	N	N	N	N	N	860	-43	5	-4.76	1421727569	1643160	30.62	903	903	850	1173	633	903	865.21	0.72	0	49571	1047	974	927	854	807	951	831	71	270	100	550	1	1	70593402	607	-1.58	0.42	12	2.33	-543.00	2051.00	1709	20231108	-49.68	540	20241030	59.26	1216	-29.28	20240520	540	59.26	20241030	2365	-63.64	20231207	540	59.26	20241030	0.10	N	053950	100	70 억	506817	N	N	N	00	N
117	20241111	130514	57	100.00	KOSDAQ	제약	N	N	N	N	N	857	-46	5	-5.09	1330407699	1536339	28.63	903	903	850	1173	633	903	865.93	0.72	0	42737	1047	974	927	854	807	951	831	71	270	100	550	1	1	70593402	605	-1.58	0.42	12	2.18	-543.00	2051.00	1709	20231108	-49.85	540	20241030	58.70	1216	-29.52	20240520	540	58.70	20241030	2365	-63.76	20231207	540	58.70	20241030	0.10	N	053950	100	70 억	506817	N	N	N	00	N
118	20241111	120511	57	100.00	KOSDAQ	제약	N	N	N	N	N	853	-50	5	-5.54	1265508778	1460673	27.22	903	903	850	1173	633	903	866.36	0.72	0	31206	1047	974	927	854	807	951	831	71	270	100	550	1	1	70593402	602	-1.57	0.42	12	2.07	-543.00	2051.00	1709	20231108	-50.09	540	20241030	57.96	1216	-29.85	20240520	540	57.96	20241030	2365	-63.93	20231207	540	57.96	20241030	0.10	N	053950	100	70 억	506817	N	N	N	00	N
119	20241111	110511	57	100.00	KOSDAQ	제약	N	N	N	N	N	853	-50	5	-5.54	1113174795	1281938	23.89	903	903	852	1173	633	903	868.32	0.72	0	50439	1047	974	927	854	807	951	831	71	270	100	550	1	1	70593402	602	-1.57	0.42	12	1.82	-543.00	2051.00	1709	20231108	-50.09	540	20241030	57.96	1216	-29.85	20240520	540	57.96	20241030	2365	-63.93	20231207	540	57.96	20241030	0.10	N	053950	100	70 억	506817	N	N	N	00	N
120	20241111	100509	57	100.00	KOSDAQ	제약	N	N	N	N	N	864	-39	5	-4.32	872539264	1001452	18.66	903	903	860	1173	633	903	871.23	0.72	0	8501	1047	974	927	854	807	951	831	71	270	100	550	1	1	70593402	610	-1.59	0.42	12	1.42	-543.00	2051.00	1709	20231108	-49.44	540	20241030	60.00	1216	-28.95	20240520	540	60.00	20241030	2365	-63.47	20231207	540	60.00	20241030	0.10	N	053950	100	70 억	506817	N	N	N	00	N
121	20241111	090507	57	100.00	KOSDAQ	제약	N	N	N	N	N	872	-31	5	-3.43	243973821	278271	5.19	903	903	868	1173	633	903	876.63	0.72	0	28011	1047	974	927	854	807	951	831	71	270	100	550	1	1	70593402	616	-1.61	0.43	12	0.39	-543.00	2051.00	1709	20231108	-48.98	540	20241030	61.48	1216	-28.29	20240520	540	61.48	20241030	2365	-63.13	20231207	540	61.48	20241030	0.10	N	053950	100	70 억	506817	N	N	N	00	N
122	20241108	160505	57	100.00	KOSDAQ	제약	N	N	N	N	N	903	-29	5	-3.11	4904927159	5294716	93.93	932	1000	880	1211	653	932	926.41	0.26	0	322932	1120	1025	978	883	836	1002	860	71	279	100	570	1	1	70593402	637	-1.66	0.44	12	7.50	-543.00	2051.00	1709	20231108	-47.16	540	20241030	67.22	1216	-25.74	20240520	540	67.22	20241030	2515	-64.10	20231108	540	67.22	20241030	0.11	N	053950	100	70 억	182675	N	N	N	00	N
123	20241108	150511	57	100.00	KOSDAQ	제약	N	N	N	N	N	901	-31	5	-3.33	4587944180	4940226	87.64	932	1000	881	1211	653	932	928.69	0.26	0	252299	1120	1025	978	883	836	1002	860	71	279	100	570	1	1	70593402	636	-1.66	0.44	12	7.00	-543.00	2051.00	1709	20231108	-47.28	540	20241030	66.85	1216	-25.90	20240520	540	66.85	20241030	2515	-64.17	20231108	540	66.85	20241030	0.11	N	053950	100	70 억	182675	N	N	N	00	N
124	20241108	140510	57	100.00	KOSDAQ	제약	N	N	N	N	N	887	-45	5	-4.83	2332781925	2565829	45.52	932	944	881	1211	653	932	909.17	0.26	0	293648	1120	1025	978	883	836	1002	860	71	279	100	570	1	1	70593402	626	-1.63	0.43	12	3.63	-543.00	2051.00	1709	20231108	-48.10	540	20241030	64.26	1216	-27.06	20240520	540	64.26	20241030	2515	-64.73	20231108	540	64.26	20241030	0.11	N	053950	100	70 억	182675	N	N	N	00	N
125	20241108	130510	57	100.00	KOSDAQ	제약	N	N	N	N	N	897	-35	5	-3.76	2031809094	2227430	39.51	932	944	890	1211	653	932	912.17	0.26	0	188151	1120	1025	978	883	836	1002	860	71	279	100	570	1	1	70593402	633	-1.65	0.44	12	3.16	-543.00	2051.00	1709	20231108	-47.51	540	20241030	66.11	1216	-26.23	20240520	540	66.11	20241030	2515	-64.33	20231108	540	66.11	20241030	0.11	N	053950	100	70 억	182675	N	N	N	00	N
126	20241108	120509	57	100.00	KOSDAQ	제약	N	N	N	N	N	899	-33	5	-3.54	1816216651	1986942	35.25	932	944	896	1211	653	932	914.07	0.26	0	185096	1120	1025	978	883	836	1002	860	71	279	100	570	1	1	70593402	635	-1.66	0.44	12	2.81	-543.00	2051.00	1709	20231108	-47.40	540	20241030	66.48	1216	-26.07	20240520	540	66.48	20241030	2515	-64.25	20231108	540	66.48	20241030	0.11	N	053950	100	70 억	182675	N	N	N	00	N
127	20241108	110510	57	100.00	KOSDAQ	제약	N	N	N	N	N	905	-27	5	-2.90	1534324691	1674588	29.71	932	944	902	1211	653	932	916.24	0.26	0	191258	1120	1025	978	883	836	1002	860	71	279	100	570	1	1	70593402	639	-1.67	0.44	12	2.37	-543.00	2051.00	1709	20231108	-47.05	540	20241030	67.59	1216	-25.58	20240520	540	67.59	20241030	2515	-64.02	20231108	540	67.59	20241030	0.11	N	053950	100	70 억	182675	N	N	N	00	N
128	20241108	100516	57	100.00	KOSDAQ	제약	N	N	N	N	N	919	-13	5	-1.39	963987087	1050649	18.64	932	944	907	1211	653	932	917.51	0.26	0	374655	1120	1025	978	883	836	1002	860	71	279	100	570	1	1	70593402	649	-1.69	0.45	12	1.49	-543.00	2051.00	1709	20231108	-46.23	540	20241030	70.19	1216	-24.42	20240520	540	70.19	20241030	2515	-63.46	20231108	540	70.19	20241030	0.11	N	053950	100	70 억	182675	N	N	N	00	N
129	20241108	090504	57	100.00	KOSDAQ	제약	N	N	N	N	N	925	-7	5	-0.75	83069145	89166	1.58	932	944	922	1211	653	932	931.62	0.26	0	22327	1120	1025	978	883	836	1002	860	71	279	100	570	1	1	70593402	653	-1.70	0.45	12	0.13	-543.00	2051.00	1709	20231108	-45.87	540	20241030	71.30	1216	-23.93	20240520	540	71.30	20241030	2515	-63.22	20231108	540	71.30	20241030	0.11	N	053950	100	70 억	182675	N	N	N	00	N
130	20241107	160505	57	100.00	KOSDAQ	제약	N	N	N	N	N	932	-38	5	-3.92	5503801260	5619519	30.05	1013	1073	931	1261	679	970	979.41	0.25	0	8193	1168	1068	998	898	828	1119	949	71	291	100	600	1	1	70593402	658	-1.72	0.45	12	7.96	-543.00	2051.00	1709	20231108	-45.47	540	20241030	72.59	1216	-23.36	20240520	540	72.59	20241030	2515	-62.94	20231108	540	72.59	20241030	0.14	N	053950	100	70 억	174572	N	N	N	00	N
131	20241107	150506	57	100.00	KOSDAQ	제약	N	N	N	N	N	938	-32	5	-3.30	5336151741	5440071	29.09	1013	1073	934	1261	679	970	980.90	0.25	0	26332	1168	1068	998	898	828	1119	949	71	291	100	600	1	1	70593402	662	-1.73	0.46	12	7.71	-543.00	2051.00	1709	20231108	-45.11	540	20241030	73.70	1216	-22.86	20240520	540	73.70	20241030	2515	-62.70	20231108	540	73.70	20241030	0.14	N	053950	100	70 억	174572	N	N	N	00	N
132	20241107	140509	57	100.00	KOSDAQ	제약	N	N	N	N	N	945	-25	5	-2.58	5120437895	5210462	27.86	1013	1073	934	1261	679	970	982.72	0.25	0	61377	1168	1068	998	898	828	1119	949	71	291	100	600	1	1	70593402	667	-1.74	0.46	12	7.38	-543.00	2051.00	1709	20231108	-44.70	540	20241030	75.00	1216	-22.29	20240520	540	75.00	20241030	2515	-62.43	20231108	540	75.00	20241030	0.14	N	053950	100	70 억	174572	N	N	N	00	N
133	20241107	130510	57	100.00	KOSDAQ	제약	N	N	N	N	N	953	-17	5	-1.75	4828813181	4902118	26.21	1013	1073	934	1261	679	970	985.05	0.25	0	49167	1168	1068	998	898	828	1119	949	71	291	100	600	1	1	70593402	673	-1.76	0.46	12	6.94	-543.00	2051.00	1709	20231108	-44.24	540	20241030	76.48	1216	-21.63	20240520	540	76.48	20241030	2515	-62.11	20231108	540	76.48	20241030	0.14	N	053950	100	70 억	174572	N	N	N	00	N
134	20241107	120507	57	100.00	KOSDAQ	제약	N	N	N	N	N	964	-6	5	-0.62	4467008722	4521674	24.18	1013	1073	934	1261	679	970	987.91	0.25	0	53895	1168	1068	998	898	828	1119	949	71	291	100	600	1	1	70593402	681	-1.78	0.47	12	6.41	-543.00	2051.00	1709	20231108	-43.59	540	20241030	78.52	1216	-20.72	20240520	540	78.52	20241030	2515	-61.67	20231108	540	78.52	20241030	0.14	N	053950	100	70 억	174572	N	N	N	00	N
135	20241107	110507	57	100.00	KOSDAQ	제약	N	N	N	N	N	974	4	2	0.41	4275304517	4324137	23.12	1013	1073	934	1261	679	970	988.71	0.25	0	64719	1168	1068	998	898	828	1119	949	71	291	100	600	1	1	70593402	688	-1.79	0.47	12	6.13	-543.00	2051.00	1709	20231108	-43.01	540	20241030	80.37	1216	-19.90	20240520	540	80.37	20241030	2515	-61.27	20231108	540	80.37	20241030	0.14	N	053950	100	70 억	174572	N	N	N	00	N
136	20241107	100507	57	100.00	KOSDAQ	제약	N	N	N	N	N	973	3	2	0.31	3528898931	3560396	19.04	1013	1073	934	1261	679	970	991.15	0.25	0	14553	1168	1068	998	898	828	1119	949	71	291	100	600	1	1	70593402	687	-1.79	0.47	12	5.04	-543.00	2051.00	1709	20231108	-43.07	540	20241030	80.19	1216	-19.98	20240520	540	80.19	20241030	2515	-61.31	20231108	540	80.19	20241030	0.14	N	053950	100	70 억	174572	N	N	N	00	N
137	20241107	090507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1034	64	2	6.60	1034214662	1001599	5.36	1013	1073	1008	1261	679	970	1032.56	0.25	0	-6832	1168	1068	998	898	828	1119	949	71	291	100	600	1	1	70593402	730	-1.90	0.50	12	1.42	-543.00	2051.00	1709	20231108	-39.50	540	20241030	91.48	1216	-14.97	20240520	540	91.48	20241030	2515	-58.89	20231108	540	91.48	20241030	0.14	N	053950	100	70 억	174572	N	N	N	00	N
138	20241106	160509	57	100.00	KOSDAQ	제약	N	N	N	N	N	970	19	2	2.00	18748804686	18371150	77.47	949	1098	928	1236	666	951	1020.61	0.35	0	-71268	1131	1040	921	830	711	1086	876	71	285	100	580	1	1	70593402	685	-1.79	0.47	12	26.02	-543.00	2051.00	1709	20231108	-43.24	540	20241030	79.63	1216	-20.23	20240520	540	79.63	20241030	2515	-61.43	20231108	540	79.63	20241030	0.15	N	053950	100	70 억	245854	N	N	N	00	N
139	20241106	150524	57	100.00	KOSDAQ	제약	N	N	N	N	N	999	48	2	5.05	18390913947	18007979	75.94	949	1098	928	1236	666	951	1021.31	0.35	0	-31885	1131	1040	921	830	711	1086	876	71	285	100	580	1	1	70593402	705	-1.84	0.49	12	25.51	-543.00	2051.00	1709	20231108	-41.54	540	20241030	85.00	1216	-17.85	20240520	540	85.00	20241030	2515	-60.28	20231108	540	85.00	20241030	0.15	N	053950	100	70 억	245854	N	N	N	00	N
140	20241106	140519	57	100.00	KOSDAQ	제약	N	N	N	N	N	965	14	2	1.47	17334394373	16932985	71.40	949	1098	928	1236	666	951	1023.76	0.35	0	-96724	1131	1040	921	830	711	1086	876	71	285	100	580	1	1	70593402	681	-1.78	0.47	12	23.99	-543.00	2051.00	1709	20231108	-43.53	540	20241030	78.70	1216	-20.64	20240520	540	78.70	20241030	2515	-61.63	20231108	540	78.70	20241030	0.15	N	053950	100	70 억	245854	N	N	N	00	N
141	20241106	130525	57	100.00	KOSDAQ	제약	N	N	N	N	N	971	20	2	2.10	15910239260	15473470	65.25	949	1098	928	1236	666	951	1028.29	0.35	0	-81893	1131	1040	921	830	711	1086	876	71	285	100	580	1	1	70593402	685	-1.79	0.47	12	21.92	-543.00	2051.00	1709	20231108	-43.18	540	20241030	79.81	1216	-20.15	20240520	540	79.81	20241030	2515	-61.39	20231108	540	79.81	20241030	0.15	N	053950	100	70 억	245854	N	N	N	00	N
142	20241106	120508	57	100.00	KOSDAQ	제약	N	N	N	N	N	986	35	2	3.68	14538353289	14061197	59.29	949	1098	928	1236	666	951	1034.01	0.35	0	-66313	1131	1040	921	830	711	1086	876	71	285	100	580	1	1	70593402	696	-1.82	0.48	12	19.92	-543.00	2051.00	1709	20231108	-42.31	540	20241030	82.59	1216	-18.91	20240520	540	82.59	20241030	2515	-60.80	20231108	540	82.59	20241030	0.15	N	053950	100	70 억	245854	N	N	N	00	N
143	20241106	110512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1020	69	2	7.26	12954149230	12470765	52.59	949	1098	928	1236	666	951	1038.85	0.35	0	-47600	1131	1040	921	830	711	1086	876	71	285	100	580	1	1	70593402	720	-1.88	0.50	12	17.67	-543.00	2051.00	1709	20231108	-40.32	540	20241030	88.89	1216	-16.12	20240520	540	88.89	20241030	2515	-59.44	20231108	540	88.89	20241030	0.15	N	053950	100	70 억	245854	N	N	N	00	N
144	20241106	100513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	70	2	7.36	10599608060	10180832	42.93	949	1098	928	1236	666	951	1041.24	0.35	0	-35113	1131	1040	921	830	711	1086	876	71	285	100	580	1	1	70593402	721	-1.88	0.50	12	14.42	-543.00	2051.00	1709	20231108	-40.26	540	20241030	89.07	1216	-16.04	20240520	540	89.07	20241030	2515	-59.40	20231108	540	89.07	20241030	0.15	N	053950	100	70 억	245854	N	N	N	00	N
145	20241106	090511	57	100.00	KOSDAQ	제약	N	N	N	N	N	1000	49	2	5.15	1457022446	1490508	6.29	949	1024	928	1236	666	951	977.76	0.35	0	269330	1131	1040	921	830	711	1086	876	71	285	100	580	1	1	70593402	706	-1.84	0.49	12	2.11	-543.00	2051.00	1709	20231108	-41.49	540	20241030	85.19	1216	-17.76	20240520	540	85.19	20241030	2515	-60.24	20231108	540	85.19	20241030	0.15	N	053950	100	70 억	245854	N	N	N	00	N
146	20241105	160457	57	100.00	KOSDAQ	제약	N	N	N	N	N	951	166	2	21.15	22425722191	23516470	426.59	805	1012	802	1020	550	785	953.62	0.92	0	-408155	893	838	807	752	721	823	737	71	235	100	480	1	1	70593402	671	-1.75	0.46	12	33.31	-543.00	2051.00	1709	20231108	-44.35	540	20241030	76.11	1216	-21.79	20240520	540	76.11	20241030	2515	-62.19	20231108	540	76.11	20241030	0.36	N	053950	100	70 억	648095	N	N	N	00	N
147	20241105	150507	57	100.00	KOSDAQ	제약	N	N	N	N	N	996	211	2	26.88	20292583925	21325583	386.85	805	1012	802	1020	550	785	951.56	0.92	0	-486925	893	838	807	752	721	823	737	71	235	100	480	1	1	70593402	703	-1.83	0.49	12	30.21	-543.00	2051.00	1709	20231108	-41.72	540	20241030	84.44	1216	-18.09	20240520	540	84.44	20241030	2515	-60.40	20231108	540	84.44	20241030	0.36	N	053950	100	70 억	648095	N	N	N	00	N
148	20241105	140503	57	100.00	KOSDAQ	제약	N	N	N	N	N	983	198	2	25.22	17267601987	18278881	331.58	805	1012	802	1020	550	785	944.68	0.92	0	-462122	893	838	807	752	721	823	737	71	235	100	480	1	1	70593402	694	-1.81	0.48	12	25.89	-543.00	2051.00	1709	20231108	-42.48	540	20241030	82.04	1216	-19.16	20240520	540	82.04	20241030	2515	-60.91	20231108	540	82.04	20241030	0.36	N	053950	100	70 억	648095	N	N	N	00	N
149	20241105	130505	57	100.00	KOSDAQ	제약	N	N	N	N	N	984	199	2	25.35	16225198591	17213268	312.25	805	1012	802	1020	550	785	942.60	0.92	0	-414301	893	838	807	752	721	823	737	71	235	100	480	1	1	70593402	695	-1.81	0.48	12	24.38	-543.00	2051.00	1709	20231108	-42.42	540	20241030	82.22	1216	-19.08	20240520	540	82.22	20241030	2515	-60.87	20231108	540	82.22	20241030	0.36	N	053950	100	70 억	648095	N	N	N	00	N
150	20241105	120502	57	100.00	KOSDAQ	제약	N	N	N	N	N	969	184	2	23.44	14774526573	15730983	285.36	805	1012	802	1020	550	785	939.20	0.92	0	-390017	893	838	807	752	721	823	737	71	235	100	480	1	1	70593402	684	-1.78	0.47	12	22.28	-543.00	2051.00	1709	20231108	-43.30	540	20241030	79.44	1216	-20.31	20240520	540	79.44	20241030	2515	-61.47	20231108	540	79.44	20241030	0.36	N	053950	100	70 억	648095	N	N	N	00	N
151	20241105	110454	57	100.00	KOSDAQ	제약	N	N	N	N	N	972	187	2	23.82	13175971067	14086695	255.53	805	1012	802	1020	550	785	935.35	0.92	0	-309376	893	838	807	752	721	823	737	71	235	100	480	1	1	70593402	686	-1.79	0.47	12	19.95	-543.00	2051.00	1709	20231108	-43.12	540	20241030	80.00	1216	-20.07	20240520	540	80.00	20241030	2515	-61.35	20231108	540	80.00	20241030	0.36	N	053950	100	70 억	648095	N	N	N	00	N
152	20241105	100501	57	100.00	KOSDAQ	제약	N	N	N	N	N	916	131	2	16.69	8296344556	9037596	163.94	805	975	802	1020	550	785	917.98	0.92	0	-395921	893	838	807	752	721	823	737	71	235	100	480	1	1	70593402	647	-1.69	0.45	12	12.80	-543.00	2051.00	1709	20231108	-46.40	540	20241030	69.63	1216	-24.67	20240520	540	69.63	20241030	2515	-63.58	20231108	540	69.63	20241030	0.36	N	053950	100	70 억	648095	N	N	N	00	N
153	20241105	090500	57	100.00	KOSDAQ	제약	N	N	N	N	N	848	63	2	8.03	1071318237	1260388	22.86	805	879	802	1020	550	785	849.99	0.92	0	-148631	893	838	807	752	721	823	737	71	235	100	480	1	1	70593402	599	-1.56	0.41	12	1.79	-543.00	2051.00	1709	20231108	-50.38	540	20241030	57.04	1216	-30.26	20240520	540	57.04	20241030	2515	-66.28	20231108	540	57.04	20241030	0.36	N	053950	100	70 억	648095	N	N	N	00	N
154	20241104	160458	54	100.00	KOSDAQ	제약	N	N	N	N	N	785	-97	5	-11.00	4412923873	5439863	17.63	862	862	776	1146	618	882	811.22	0.43	0	332999	1033	957	811	735	589	995	773	71	264	100	540	1	1	70593402	554	-1.45	0.38	12	7.71	-543.00	2051.00	1709	20231108	-54.07	540	20241030	45.37	1216	-35.44	20240520	540	45.37	20241030	2515	-68.79	20231108	540	45.37	20241030	0.41	N	053950	100	70 억	304203	N	N	N	01	N
155	20241104	150507	54	100.00	KOSDAQ	제약	N	N	N	N	N	794	-88	5	-9.98	4189325417	5156881	16.72	862	862	776	1146	618	882	812.34	0.43	0	340059	1033	957	811	735	589	995	773	71	264	100	540	1	1	70593402	561	-1.46	0.39	12	7.31	-543.00	2051.00	1709	20231108	-53.54	540	20241030	47.04	1216	-34.70	20240520	540	47.04	20241030	2515	-68.43	20231108	540	47.04	20241030	0.41	N	053950	100	70 억	304203	N	N	N	01	N
156	20241104	140458	54	100.00	KOSDAQ	제약	N	N	N	N	N	800	-82	5	-9.30	3914638993	4810547	15.59	862	862	776	1146	618	882	813.72	0.43	0	385781	1033	957	811	735	589	995	773	71	264	100	540	1	1	70593402	565	-1.47	0.39	12	6.81	-543.00	2051.00	1709	20231108	-53.19	540	20241030	48.15	1216	-34.21	20240520	540	48.15	20241030	2515	-68.19	20231108	540	48.15	20241030	0.41	N	053950	100	70 억	304203	N	N	N	01	N
157	20241104	130437	54	100.00	KOSDAQ	제약	N	N	N	N	N	797	-85	5	-9.64	3717442018	4563184	14.79	862	862	776	1146	618	882	814.62	0.43	0	416910	1033	957	811	735	589	995	773	71	264	100	540	1	1	70593402	563	-1.47	0.39	12	6.46	-543.00	2051.00	1709	20231108	-53.36	540	20241030	47.59	1216	-34.46	20240520	540	47.59	20241030	2515	-68.31	20231108	540	47.59	20241030	0.41	N	053950	100	70 억	304203	N	N	N	01	N
158	20241104	120450	54	100.00	KOSDAQ	제약	N	N	N	N	N	810	-72	5	-8.16	3481552680	4268378	13.84	862	862	776	1146	618	882	815.62	0.43	0	435718	1033	957	811	735	589	995	773	71	264	100	540	1	1	70593402	572	-1.49	0.39	12	6.05	-543.00	2051.00	1709	20231108	-52.60	540	20241030	50.00	1216	-33.39	20240520	540	50.00	20241030	2515	-67.79	20231108	540	50.00	20241030	0.41	N	053950	100	70 억	304203	N	N	N	01	N
159	20241104	110448	54	100.00	KOSDAQ	제약	N	N	N	N	N	795	-87	5	-9.86	3124846753	3827690	12.41	862	862	776	1146	618	882	816.33	0.43	0	541643	1033	957	811	735	589	995	773	71	264	100	540	1	1	70593402	561	-1.46	0.39	12	5.42	-543.00	2051.00	1709	20231108	-53.48	540	20241030	47.22	1216	-34.62	20240520	540	47.22	20241030	2515	-68.39	20231108	540	47.22	20241030	0.41	N	053950	100	70 억	304203	N	N	N	01	N
160	20241104	100443	54	100.00	KOSDAQ	제약	N	N	N	N	N	825	-57	5	-6.46	2289821183	2781563	9.02	862	862	783	1146	618	882	823.16	0.43	0	384339	1033	957	811	735	589	995	773	71	264	100	540	1	1	70593402	582	-1.52	0.40	12	3.94	-543.00	2051.00	1709	20231108	-51.73	540	20241030	52.78	1216	-32.15	20240520	540	52.78	20241030	2515	-67.20	20231108	540	52.78	20241030	0.41	N	053950	100	70 억	304203	N	N	N	01	N
161	20241104	090449	54	100.00	KOSDAQ	제약	N	N	N	N	N	835	-47	5	-5.33	596065110	715756	2.32	862	862	809	1146	618	882	832.59	0.43	0	168255	1033	957	811	735	589	995	773	71	264	100	540	1	1	70593402	589	-1.54	0.41	12	1.01	-543.00	2051.00	1709	20231108	-51.14	540	20241030	54.63	1216	-31.33	20240520	540	54.63	20241030	2515	-66.80	20231108	540	54.63	20241030	0.41	N	053950	100	70 억	304203	N	N	N	01	N
162	20241101	160434	57	100.00	KOSDAQ	제약	N	N	N	N	N	882	199	2	29.14	24500848790	30642148	370.44	665	887	665	887	479	683	799.52	1.72	18541	-926090	789	736	663	610	537	762	636	71	204	100	420	1	1	70593402	623	-1.62	0.43	12	43.41	-543.00	2051.00	1709	20231108	-48.39	540	20241030	63.33	1216	-27.47	20240520	540	63.33	20241030	2515	-64.93	20231108	540	63.33	20241030	0.07	N	053950	100	70 억	1215700	N	N	N	00	N
163	20241101	150446	57	100.00	KOSDAQ	제약	N	N	N	N	N	887	204	1	29.87	22764739507	28683171	346.76	665	887	665	887	479	683	793.66	1.72	18541	-936897	789	736	663	610	537	762	636	71	204	100	420	1	1	70593402	626	-1.63	0.43	12	40.63	-543.00	2051.00	1709	20231108	-48.10	540	20241030	64.26	1216	-27.06	20240520	540	64.26	20241030	2515	-64.73	20231108	540	64.26	20241030	0.07	N	053950	100	70 억	1215700	N	N	N	00	N
164	20241101	140436	57	100.00	KOSDAQ	제약	N	N	N	N	N	800	117	2	17.13	14849997003	19355104	233.99	665	825	665	887	479	683	767.24	1.72	18541	-552107	789	736	663	610	537	762	636	71	204	100	420	1	1	70593402	565	-1.47	0.39	12	27.42	-543.00	2051.00	1709	20231108	-53.19	540	20241030	48.15	1216	-34.21	20240520	540	48.15	20241030	2515	-68.19	20231108	540	48.15	20241030	0.07	N	053950	100	70 억	1215700	N	N	N	00	N
165	20241101	130522	57	100.00	KOSDAQ	제약	N	N	N	N	N	775	92	2	13.47	11423970448	15021216	181.59	665	825	665	887	479	683	760.52	1.72	18541	-433538	789	736	663	610	537	762	636	71	204	100	420	1	1	70593402	547	-1.43	0.38	12	21.28	-543.00	2051.00	1709	20231108	-54.65	540	20241030	43.52	1216	-36.27	20240520	540	43.52	20241030	2515	-69.18	20231108	540	43.52	20241030	0.07	N	053950	100	70 억	1215700	N	N	N	00	N
166	20241101	120523	57	100.00	KOSDAQ	제약	N	N	N	N	N	745	62	2	9.08	4909089554	6721879	81.26	665	786	665	887	479	683	730.32	1.72	18541	-251911	789	736	663	610	537	762	636	71	204	100	420	1	1	70593402	526	-1.37	0.36	12	9.52	-543.00	2051.00	1709	20231108	-56.41	540	20241030	37.96	1216	-38.73	20240520	540	37.96	20241030	2515	-70.38	20231108	540	37.96	20241030	0.07	N	053950	100	70 억	1215700	N	N	N	00	N
167	20241101	110520	57	100.00	KOSDAQ	제약	N	N	N	N	N	702	19	2	2.78	1766273779	2537441	30.68	665	729	665	887	479	683	696.09	1.72	18541	-104786	789	736	663	610	537	762	636	71	204	100	420	1	1	70593402	496	-1.29	0.34	12	3.59	-543.00	2051.00	1709	20231108	-58.92	540	20241030	30.00	1216	-42.27	20240520	540	30.00	20241030	2515	-72.09	20231108	540	30.00	20241030	0.07	N	053950	100	70 억	1215700	N	N	N	00	N
168	20241101	100522	57	100.00	KOSDAQ	제약	N	N	N	N	N	721	38	2	5.56	1269647321	1832145	22.15	665	729	665	887	479	683	692.99	1.72	18541	-80409	789	736	663	610	537	762	636	71	204	100	420	1	1	70593402	509	-1.33	0.35	12	2.60	-543.00	2051.00	1709	20231108	-57.81	540	20241030	33.52	1216	-40.71	20240520	540	33.52	20241030	2515	-71.33	20231108	540	33.52	20241030	0.07	N	053950	100	70 억	1215700	N	N	N	00	N
169	20241101	090520	57	100.00	KOSDAQ	제약	N	N	N	N	N	684	1	2	0.15	261281355	388420	4.70	665	685	665	887	479	683	672.67	1.72	18541	-9171	789	736	663	610	537	762	636	71	204	100	420	1	1	70593402	483	-1.26	0.33	12	0.55	-543.00	2051.00	1709	20231108	-59.98	540	20241030	26.67	1216	-43.75	20240520	540	26.67	20241030	2515	-72.80	20231108	540	26.67	20241030	0.07	N	053950	100	70 억	1215700	N	N	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History