KissMeData/200230/price/prices-20241101.csv at c5fc3938047e3e7ecfe3f3a4cfd0b9be2b3b9e46

Files

ened b6927cd22a Update 2024-11-18 2951 top30,price

2024-11-18 18:11:33 +09:00

38 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	20241118	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	557	14	2	2.58	102658577	185886	86.54	545	562	523	705	381	543	552.27	1.26	45719	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	670	4.64	0.62	12	0.15	120.00	901.00	1238	20231114	-55.01	522	20241025	6.70	1000	-44.30	20240115	522	6.70	20241025	1200	-53.58	20231120	522	6.70	20241025	0.24	N	200230	100	120 억	1515663	N	N	N	00	N
3	20241118	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	560	17	2	3.13	100724665	182423	84.93	545	562	523	705	381	543	552.15	1.26	44422	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	673	4.67	0.62	12	0.15	120.00	901.00	1238	20231114	-54.77	522	20241025	7.28	1000	-44.00	20240115	522	7.28	20241025	1200	-53.33	20231120	522	7.28	20241025	0.24	N	200230	100	120 억	1515663	N	N	N	00	N
4	20241118	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	560	17	2	3.13	91694613	166226	77.39	545	561	523	705	381	543	551.63	1.26	43778	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	673	4.67	0.62	12	0.14	120.00	901.00	1238	20231114	-54.77	522	20241025	7.28	1000	-44.00	20240115	522	7.28	20241025	1200	-53.33	20231120	522	7.28	20241025	0.24	N	200230	100	120 억	1515663	N	N	N	00	N
5	20241118	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	559	16	2	2.95	80341305	145903	67.93	545	560	523	705	381	543	550.65	1.26	31714	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	672	4.66	0.62	12	0.12	120.00	901.00	1238	20231114	-54.85	522	20241025	7.09	1000	-44.10	20240115	522	7.09	20241025	1200	-53.42	20231120	522	7.09	20241025	0.24	N	200230	100	120 억	1515663	N	N	N	00	N
6	20241118	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	554	11	2	2.03	61176177	111487	51.90	545	557	523	705	381	543	548.73	1.26	19756	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	666	4.62	0.61	12	0.09	120.00	901.00	1238	20231114	-55.25	522	20241025	6.13	1000	-44.60	20240115	522	6.13	20241025	1200	-53.83	20231120	522	6.13	20241025	0.24	N	200230	100	120 억	1515663	N	N	N	00	N
7	20241118	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	553	10	2	1.84	40356520	73618	34.27	545	557	523	705	381	543	548.19	1.26	2970	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	665	4.61	0.61	12	0.06	120.00	901.00	1238	20231114	-55.33	522	20241025	5.94	1000	-44.70	20240115	522	5.94	20241025	1200	-53.92	20231120	522	5.94	20241025	0.24	N	200230	100	120 억	1515663	N	N	N	00	N
8	20241118	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	547	4	2	0.74	24095395	44224	20.59	545	555	523	705	381	543	544.85	1.26	5732	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	658	4.56	0.61	12	0.04	120.00	901.00	1238	20231114	-55.82	522	20241025	4.79	1000	-45.30	20240115	522	4.79	20241025	1200	-54.42	20231120	522	4.79	20241025	0.24	N	200230	100	120 억	1515663	N	N	N	00	N
9	20241118	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	541	-2	5	-0.37	8894401	16384	7.63	545	545	523	705	381	543	542.87	1.26	1494	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	651	4.51	0.60	12	0.01	120.00	901.00	1238	20231114	-56.30	522	20241025	3.64	1000	-45.90	20240115	522	3.64	20241025	1200	-54.92	20231120	522	3.64	20241025	0.24	N	200230	100	120 억	1515663	N	N	N	00	N
10	20241115	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	543	-6	5	-1.09	104726928	192767	153.82	538	555	538	713	385	549	543.28	1.26	-2988	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	653	4.53	0.60	12	0.16	120.00	901.00	1238	20231114	-56.14	522	20241025	4.02	1000	-45.70	20240115	522	4.02	20241025	1220	-55.49	20231117	522	4.02	20241025	0.24	N	200230	100	120 억	1517526	N	N	N	00	N
11	20241115	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	548	-1	5	-0.18	103738417	190947	152.37	538	555	538	713	385	549	543.28	1.26	-2473	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	659	4.57	0.61	12	0.16	120.00	901.00	1238	20231114	-55.74	522	20241025	4.98	1000	-45.20	20240115	522	4.98	20241025	1220	-55.08	20231117	522	4.98	20241025	0.24	N	200230	100	120 억	1517526	N	N	N	00	N
12	20241115	140936	57	100.00	KOSDAQ	제약	N	N	N	N	N	551	2	2	0.36	101462812	186783	149.05	538	555	538	713	385	549	543.21	1.26	-2449	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	663	4.59	0.61	12	0.16	120.00	901.00	1238	20231114	-55.49	522	20241025	5.56	1000	-44.90	20240115	522	5.56	20241025	1220	-54.84	20231117	522	5.56	20241025	0.24	N	200230	100	120 억	1517526	N	N	N	00	N
13	20241115	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	545	-4	5	-0.73	81804365	150817	120.35	538	555	538	713	385	549	542.41	1.26	-7994	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	655	4.54	0.60	12	0.13	120.00	901.00	1238	20231114	-55.98	522	20241025	4.41	1000	-45.50	20240115	522	4.41	20241025	1220	-55.33	20231117	522	4.41	20241025	0.24	N	200230	100	120 억	1517526	N	N	N	00	N
14	20241115	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	545	-4	5	-0.73	58047788	107187	85.53	538	555	538	713	385	549	541.56	1.26	-5102	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	655	4.54	0.60	12	0.09	120.00	901.00	1238	20231114	-55.98	522	20241025	4.41	1000	-45.50	20240115	522	4.41	20241025	1220	-55.33	20231117	522	4.41	20241025	0.24	N	200230	100	120 억	1517526	N	N	N	00	N
15	20241115	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	540	-9	5	-1.64	38149720	70375	56.16	538	555	538	713	385	549	542.09	1.26	4426	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	649	4.50	0.60	12	0.06	120.00	901.00	1238	20231114	-56.38	522	20241025	3.45	1000	-46.00	20240115	522	3.45	20241025	1220	-55.74	20231117	522	3.45	20241025	0.24	N	200230	100	120 억	1517526	N	N	N	00	N
16	20241115	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	547	-2	5	-0.36	17636131	32637	26.04	538	555	538	713	385	549	540.37	1.26	10231	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	658	4.56	0.61	12	0.03	120.00	901.00	1238	20231114	-55.82	522	20241025	4.79	1000	-45.30	20240115	522	4.79	20241025	1220	-55.16	20231117	522	4.79	20241025	0.24	N	200230	100	120 억	1517526	N	N	N	00	N
17	20241115	090835	57	100.00	KOSDAQ	제약	N	N	N	N	N	544	-5	5	-0.91	4555409	8427	6.72	538	555	538	713	385	549	540.57	1.26	2429	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	654	4.53	0.60	12	0.01	120.00	901.00	1238	20231114	-56.06	522	20241025	4.21	1000	-45.60	20240115	522	4.21	20241025	1220	-55.41	20231117	522	4.21	20241025	0.24	N	200230	100	120 억	1517526	N	N	N	00	N
18	20241114	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	549	3	2	0.55	62884194	114592	38.62	554	557	543	709	383	546	548.77	1.29	-23545	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	660	4.58	0.61	12	0.10	120.00	901.00	1238	20231114	-55.65	522	20241025	5.17	1000	-45.10	20240115	522	5.17	20241025	1238	-55.65	20231114	522	5.17	20241025	0.24	N	200230	100	120 억	1550280	N	N	N	00	N
19	20241114	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	551	5	2	0.92	56544500	102999	34.71	554	557	543	709	383	546	548.98	1.29	-25282	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	663	4.59	0.61	12	0.09	120.00	901.00	1238	20231114	-55.49	522	20241025	5.56	1000	-44.90	20240115	522	5.56	20241025	1238	-55.49	20231114	522	5.56	20241025	0.24	N	200230	100	120 억	1550280	N	N	N	00	N
20	20241114	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	547	1	2	0.18	39247904	71475	24.09	554	557	543	709	383	546	549.11	1.29	-15130	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	658	4.56	0.61	12	0.06	120.00	901.00	1238	20231114	-55.82	522	20241025	4.79	1000	-45.30	20240115	522	4.79	20241025	1238	-55.82	20231114	522	4.79	20241025	0.24	N	200230	100	120 억	1550280	N	N	N	00	N
21	20241114	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	546	0	3	0.00	35322944	64308	21.67	554	557	543	709	383	546	549.28	1.29	-13259	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	657	4.55	0.61	12	0.05	120.00	901.00	1238	20231114	-55.90	522	20241025	4.60	1000	-45.40	20240115	522	4.60	20241025	1238	-55.90	20231114	522	4.60	20241025	0.24	N	200230	100	120 억	1550280	N	N	N	00	N
22	20241114	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	551	5	2	0.92	27256662	49541	16.70	554	557	543	709	383	546	550.18	1.29	-13832	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	663	4.59	0.61	12	0.04	120.00	901.00	1238	20231114	-55.49	522	20241025	5.56	1000	-44.90	20240115	522	5.56	20241025	1238	-55.49	20231114	522	5.56	20241025	0.24	N	200230	100	120 억	1550280	N	N	N	00	N
23	20241114	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	552	6	2	1.10	15860676	28833	9.72	554	557	543	709	383	546	550.09	1.29	-903	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	664	4.60	0.61	12	0.02	120.00	901.00	1238	20231114	-55.41	522	20241025	5.75	1000	-44.80	20240115	522	5.75	20241025	1238	-55.41	20231114	522	5.75	20241025	0.24	N	200230	100	120 억	1550280	N	N	N	00	N
24	20241114	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	556	10	2	1.83	4480143	8115	2.73	554	557	548	709	383	546	552.08	1.29	2774	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	669	4.63	0.62	12	0.01	120.00	901.00	1238	20231114	-55.09	522	20241025	6.51	1000	-44.40	20240115	522	6.51	20241025	1238	-55.09	20231114	522	6.51	20241025	0.24	N	200230	100	120 억	1550280	N	N	N	00	N
25	20241114	090901	57	100.00	KOSDAQ	제약	N	N	N	N	N	546	0	3	0.00	0	0	0.00	0	0	0	709	383	546	0.00	1.29	0	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	657	4.55	0.61	12	0.00	120.00	901.00	1238	20231114	-55.90	522	20241025	4.60	1000	-45.40	20240115	522	4.60	20241025	1238	-55.90	20231114	522	4.60	20241025	0.24	N	200230	100	120 억	1550280	N	N	N	00	N
26	20241113	160549	54	100.00	KOSDAQ	제약	N	N	N	N	N	546	0	3	0.00	161969670	294861	67.94	540	569	540	709	383	546	549.31	1.28	708	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	657	4.55	0.61	12	0.25	120.00	901.00	1238	20231114	-55.90	522	20241025	4.60	1000	-45.40	20240115	522	4.60	20241025	1238	-55.90	20231114	522	4.60	20241025	0.24	N	200230	100	120 억	1539982	N	N	N	01	N
27	20241113	150617	54	100.00	KOSDAQ	제약	N	N	N	N	N	544	-2	5	-0.37	157156254	286002	65.89	540	569	540	709	383	546	549.49	1.28	1010	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	654	4.53	0.60	12	0.24	120.00	901.00	1238	20231114	-56.06	522	20241025	4.21	1000	-45.60	20240115	522	4.21	20241025	1238	-56.06	20231114	522	4.21	20241025	0.24	N	200230	100	120 억	1539982	N	N	N	01	N
28	20241113	140613	54	100.00	KOSDAQ	제약	N	N	N	N	N	547	1	2	0.18	138551298	251871	58.03	540	569	540	709	383	546	550.09	1.28	1774	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	658	4.56	0.61	12	0.21	120.00	901.00	1238	20231114	-55.82	522	20241025	4.79	1000	-45.30	20240115	522	4.79	20241025	1238	-55.82	20231114	522	4.79	20241025	0.24	N	200230	100	120 억	1539982	N	N	N	01	N
29	20241113	130613	54	100.00	KOSDAQ	제약	N	N	N	N	N	554	8	2	1.47	102979420	186916	43.07	540	569	540	709	383	546	550.94	1.28	3050	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	666	4.62	0.61	12	0.16	120.00	901.00	1238	20231114	-55.25	522	20241025	6.13	1000	-44.60	20240115	522	6.13	20241025	1238	-55.25	20231114	522	6.13	20241025	0.24	N	200230	100	120 억	1539982	N	N	N	01	N
30	20241113	120609	54	100.00	KOSDAQ	제약	N	N	N	N	N	555	9	2	1.65	85795606	155665	35.87	540	569	540	709	383	546	551.16	1.28	5006	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	667	4.62	0.62	12	0.13	120.00	901.00	1238	20231114	-55.17	522	20241025	6.32	1000	-44.50	20240115	522	6.32	20241025	1238	-55.17	20231114	522	6.32	20241025	0.24	N	200230	100	120 억	1539982	N	N	N	01	N
31	20241113	110607	54	100.00	KOSDAQ	제약	N	N	N	N	N	553	7	2	1.28	69600832	126219	29.08	540	569	540	709	383	546	551.43	1.28	6842	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	665	4.61	0.61	12	0.10	120.00	901.00	1238	20231114	-55.33	522	20241025	5.94	1000	-44.70	20240115	522	5.94	20241025	1238	-55.33	20231114	522	5.94	20241025	0.24	N	200230	100	120 억	1539982	N	N	N	01	N
32	20241113	100608	54	100.00	KOSDAQ	제약	N	N	N	N	N	555	9	2	1.65	47326240	85456	19.69	540	569	540	709	383	546	553.81	1.28	8510	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	667	4.62	0.62	12	0.07	120.00	901.00	1238	20231114	-55.17	522	20241025	6.32	1000	-44.50	20240115	522	6.32	20241025	1238	-55.17	20231114	522	6.32	20241025	0.24	N	200230	100	120 억	1539982	N	N	N	01	N
33	20241113	090559	54	100.00	KOSDAQ	제약	N	N	N	N	N	555	9	2	1.65	7699481	14048	3.24	540	560	540	709	383	546	548.08	1.28	5021	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	667	4.62	0.62	12	0.01	120.00	901.00	1238	20231114	-55.17	522	20241025	6.32	1000	-44.50	20240115	522	6.32	20241025	1238	-55.17	20231114	522	6.32	20241025	0.24	N	200230	100	120 억	1539982	N	N	N	01	N
34	20241112	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	546	-34	5	-5.86	232625352	414417	241.38	580	582	546	754	406	580	561.33	1.32	-50445	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	657	4.55	0.61	12	0.34	120.00	901.00	1238	20231114	-55.90	522	20241025	4.60	1000	-45.40	20240115	522	4.60	20241025	1238	-55.90	20231114	522	4.60	20241025	0.22	N	200230	100	120 억	1587214	N	N	N	00	N
35	20241112	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	576	-4	5	-0.69	196961951	349175	203.38	580	582	550	754	406	580	564.08	1.32	-50572	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	693	4.80	0.64	12	0.29	120.00	901.00	1238	20231114	-53.47	522	20241025	10.34	1000	-42.40	20240115	522	10.34	20241025	1238	-53.47	20231114	522	10.34	20241025	0.22	N	200230	100	120 억	1587214	N	N	N	00	N
36	20241112	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	560	-20	5	-3.45	146339486	258925	150.81	580	581	554	754	406	580	565.18	1.32	-44130	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	673	4.67	0.62	12	0.22	120.00	901.00	1238	20231114	-54.77	522	20241025	7.28	1000	-44.00	20240115	522	7.28	20241025	1238	-54.77	20231114	522	7.28	20241025	0.22	N	200230	100	120 억	1587214	N	N	N	00	N
37	20241112	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	566	-14	5	-2.41	124329308	219480	127.84	580	581	555	754	406	580	566.47	1.32	-45759	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	681	4.72	0.63	12	0.18	120.00	901.00	1238	20231114	-54.28	522	20241025	8.43	1000	-43.40	20240115	522	8.43	20241025	1238	-54.28	20231114	522	8.43	20241025	0.22	N	200230	100	120 억	1587214	N	N	N	00	N
38	20241112	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	564	-16	5	-2.76	116452912	205532	119.72	580	581	555	754	406	580	566.59	1.32	-46837	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	678	4.70	0.63	12	0.17	120.00	901.00	1238	20231114	-54.44	522	20241025	8.05	1000	-43.60	20240115	522	8.05	20241025	1238	-54.44	20231114	522	8.05	20241025	0.22	N	200230	100	120 억	1587214	N	N	N	00	N
39	20241112	110843	57	100.00	KOSDAQ	제약	N	N	N	N	N	561	-19	5	-3.28	110293780	194608	113.35	580	581	555	754	406	580	566.75	1.32	-46954	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	675	4.67	0.62	12	0.16	120.00	901.00	1238	20231114	-54.68	522	20241025	7.47	1000	-43.90	20240115	522	7.47	20241025	1238	-54.68	20231114	522	7.47	20241025	0.22	N	200230	100	120 억	1587214	N	N	N	00	N
40	20241112	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	560	-20	5	-3.45	77368930	135958	79.19	580	581	555	754	406	580	569.06	1.32	-48189	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	673	4.67	0.62	12	0.11	120.00	901.00	1238	20231114	-54.77	522	20241025	7.28	1000	-44.00	20240115	522	7.28	20241025	1238	-54.77	20231114	522	7.28	20241025	0.22	N	200230	100	120 억	1587214	N	N	N	00	N
41	20241112	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	574	-6	5	-1.03	24247906	41908	24.41	580	580	572	754	406	580	578.60	1.32	-13782	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	690	4.78	0.64	12	0.03	120.00	901.00	1238	20231114	-53.63	522	20241025	9.96	1000	-42.60	20240115	522	9.96	20241025	1238	-53.63	20231114	522	9.96	20241025	0.22	N	200230	100	120 억	1587214	N	N	N	00	N
42	20241111	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	580	1	2	0.17	97765794	169400	30.50	579	587	571	752	406	579	577.13	1.35	-31895	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	697	4.83	0.64	12	0.14	120.00	901.00	1238	20231114	-53.15	522	20241025	11.11	1000	-42.00	20240115	522	11.11	20241025	1238	-53.15	20231114	522	11.11	20241025	0.22	N	200230	100	120 억	1617874	N	N	N	00	N
43	20241111	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	581	2	2	0.35	96074932	166476	29.97	579	587	571	752	406	579	577.11	1.35	-31895	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	699	4.84	0.64	12	0.14	120.00	901.00	1238	20231114	-53.07	522	20241025	11.30	1000	-41.90	20240115	522	11.30	20241025	1238	-53.07	20231114	522	11.30	20241025	0.22	N	200230	100	120 억	1617874	N	N	N	00	N
44	20241111	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	582	3	2	0.52	88095406	152727	27.50	579	587	571	752	406	579	576.82	1.35	-23749	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	700	4.85	0.65	12	0.13	120.00	901.00	1238	20231114	-52.99	522	20241025	11.49	1000	-41.80	20240115	522	11.49	20241025	1238	-52.99	20231114	522	11.49	20241025	0.22	N	200230	100	120 억	1617874	N	N	N	00	N
45	20241111	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	581	2	2	0.35	61090734	106378	19.15	579	581	571	752	406	579	574.28	1.35	-2778	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	699	4.84	0.64	12	0.09	120.00	901.00	1238	20231114	-53.07	522	20241025	11.30	1000	-41.90	20240115	522	11.30	20241025	1238	-53.07	20231114	522	11.30	20241025	0.22	N	200230	100	120 억	1617874	N	N	N	00	N
46	20241111	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	575	-4	5	-0.69	51285668	89370	16.09	579	579	571	752	406	579	573.86	1.35	-302	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	691	4.79	0.64	12	0.07	120.00	901.00	1238	20231114	-53.55	522	20241025	10.15	1000	-42.50	20240115	522	10.15	20241025	1238	-53.55	20231114	522	10.15	20241025	0.22	N	200230	100	120 억	1617874	N	N	N	00	N
47	20241111	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	573	-6	5	-1.04	39945939	69634	12.54	579	579	571	752	406	579	573.66	1.35	-1357	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	689	4.78	0.64	12	0.06	120.00	901.00	1238	20231114	-53.72	522	20241025	9.77	1000	-42.70	20240115	522	9.77	20241025	1238	-53.72	20231114	522	9.77	20241025	0.22	N	200230	100	120 억	1617874	N	N	N	00	N
48	20241111	100834	57	100.00	KOSDAQ	제약	N	N	N	N	N	575	-4	5	-0.69	27614413	48142	8.67	579	579	571	752	406	579	573.60	1.35	-4056	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	691	4.79	0.64	12	0.04	120.00	901.00	1238	20231114	-53.55	522	20241025	10.15	1000	-42.50	20240115	522	10.15	20241025	1238	-53.55	20231114	522	10.15	20241025	0.22	N	200230	100	120 억	1617874	N	N	N	00	N
49	20241111	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	577	-2	5	-0.35	3686323	6395	1.15	579	579	575	752	406	579	576.44	1.35	-1000	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	694	4.81	0.64	12	0.01	120.00	901.00	1238	20231114	-53.39	522	20241025	10.54	1000	-42.30	20240115	522	10.54	20241025	1238	-53.39	20231114	522	10.54	20241025	0.22	N	200230	100	120 억	1617874	N	N	N	00	N
50	20241108	160827	57	100.00	KOSDAQ	제약	N	N	N	N	N	579	-3	5	-0.52	325010950	554400	162.76	582	619	572	756	408	582	586.26	1.38	-49685	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	696	4.83	0.64	12	0.46	120.00	901.00	1238	20231114	-53.23	522	20241025	10.92	1000	-42.10	20240115	522	10.92	20241025	1238	-53.23	20231114	522	10.92	20241025	0.22	N	200230	100	120 억	1665318	N	N	N	00	N
51	20241108	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	578	-4	5	-0.69	315876965	538545	158.11	582	619	572	756	408	582	586.54	1.38	-51885	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	695	4.82	0.64	12	0.45	120.00	901.00	1238	20231114	-53.31	522	20241025	10.73	1000	-42.20	20240115	522	10.73	20241025	1238	-53.31	20231114	522	10.73	20241025	0.22	N	200230	100	120 억	1665318	N	N	N	00	N
52	20241108	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	578	-4	5	-0.69	296582290	505005	148.26	582	619	572	756	408	582	587.29	1.38	-51050	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	695	4.82	0.64	12	0.42	120.00	901.00	1238	20231114	-53.31	522	20241025	10.73	1000	-42.20	20240115	522	10.73	20241025	1238	-53.31	20231114	522	10.73	20241025	0.22	N	200230	100	120 억	1665318	N	N	N	00	N
53	20241108	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	578	-4	5	-0.69	282315004	480288	141.00	582	619	572	756	408	582	587.80	1.38	-41446	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	695	4.82	0.64	12	0.40	120.00	901.00	1238	20231114	-53.31	522	20241025	10.73	1000	-42.20	20240115	522	10.73	20241025	1238	-53.31	20231114	522	10.73	20241025	0.22	N	200230	100	120 억	1665318	N	N	N	00	N
54	20241108	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	580	-2	5	-0.34	267795323	455168	133.63	582	619	572	756	408	582	588.34	1.38	-39421	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	697	4.83	0.64	12	0.38	120.00	901.00	1238	20231114	-53.15	522	20241025	11.11	1000	-42.00	20240115	522	11.11	20241025	1238	-53.15	20231114	522	11.11	20241025	0.22	N	200230	100	120 억	1665318	N	N	N	00	N
55	20241108	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	576	-6	5	-1.03	66223788	114490	33.61	582	590	572	756	408	582	578.42	1.38	24615	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	693	4.80	0.64	12	0.10	120.00	901.00	1238	20231114	-53.47	522	20241025	10.34	1000	-42.40	20240115	522	10.34	20241025	1238	-53.47	20231114	522	10.34	20241025	0.22	N	200230	100	120 억	1665318	N	N	N	00	N
56	20241108	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	586	4	2	0.69	29458074	50594	14.85	582	590	576	756	408	582	582.24	1.38	12162	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	705	4.88	0.65	12	0.04	120.00	901.00	1238	20231114	-52.67	522	20241025	12.26	1000	-41.40	20240115	522	12.26	20241025	1238	-52.67	20231114	522	12.26	20241025	0.22	N	200230	100	120 억	1665318	N	N	N	00	N
57	20241108	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	579	-3	5	-0.52	2841454	4909	1.44	582	582	576	756	408	582	578.83	1.38	192	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	696	4.83	0.64	12	0.00	120.00	901.00	1238	20231114	-53.23	522	20241025	10.92	1000	-42.10	20240115	522	10.92	20241025	1238	-53.23	20231114	522	10.92	20241025	0.22	N	200230	100	120 억	1665318	N	N	N	00	N
58	20241107	160827	57	100.00	KOSDAQ	제약	N	N	N	N	N	582	-5	5	-0.85	195954938	338862	115.26	595	595	575	763	411	587	578.27	1.30	98973	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	700	4.85	0.65	12	0.28	120.00	901.00	1238	20231114	-52.99	522	20241025	11.49	1000	-41.80	20240115	522	11.49	20241025	1238	-52.99	20231114	522	11.49	20241025	0.20	N	200230	100	120 억	1564930	N	N	N	00	N
59	20241107	150832	57	100.00	KOSDAQ	제약	N	N	N	N	N	583	-4	5	-0.68	192762815	333376	113.39	595	595	575	763	411	587	578.21	1.30	99031	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	701	4.86	0.65	12	0.28	120.00	901.00	1238	20231114	-52.91	522	20241025	11.69	1000	-41.70	20240115	522	11.69	20241025	1238	-52.91	20231114	522	11.69	20241025	0.20	N	200230	100	120 억	1564930	N	N	N	00	N
60	20241107	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	581	-6	5	-1.02	157497905	272607	92.72	595	595	575	763	411	587	577.75	1.30	126503	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	699	4.84	0.64	12	0.23	120.00	901.00	1238	20231114	-53.07	522	20241025	11.30	1000	-41.90	20240115	522	11.30	20241025	1238	-53.07	20231114	522	11.30	20241025	0.20	N	200230	100	120 억	1564930	N	N	N	00	N
61	20241107	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	581	-6	5	-1.02	153475901	265668	90.36	595	595	575	763	411	587	577.70	1.30	126565	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	699	4.84	0.64	12	0.22	120.00	901.00	1238	20231114	-53.07	522	20241025	11.30	1000	-41.90	20240115	522	11.30	20241025	1238	-53.07	20231114	522	11.30	20241025	0.20	N	200230	100	120 억	1564930	N	N	N	00	N
62	20241107	120831	57	100.00	KOSDAQ	제약	N	N	N	N	N	580	-7	5	-1.19	147923867	256095	87.11	595	595	575	763	411	587	577.61	1.30	126376	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	697	4.83	0.64	12	0.21	120.00	901.00	1238	20231114	-53.15	522	20241025	11.11	1000	-42.00	20240115	522	11.11	20241025	1238	-53.15	20231114	522	11.11	20241025	0.20	N	200230	100	120 억	1564930	N	N	N	00	N
63	20241107	110829	57	100.00	KOSDAQ	제약	N	N	N	N	N	582	-5	5	-0.85	45900185	79146	26.92	595	595	576	763	411	587	579.94	1.30	13867	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	700	4.85	0.65	12	0.07	120.00	901.00	1238	20231114	-52.99	522	20241025	11.49	1000	-41.80	20240115	522	11.49	20241025	1238	-52.99	20231114	522	11.49	20241025	0.20	N	200230	100	120 억	1564930	N	N	N	00	N
64	20241107	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	576	-11	5	-1.87	21313292	36602	12.45	595	595	576	763	411	587	582.30	1.30	-5526	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	693	4.80	0.64	12	0.03	120.00	901.00	1238	20231114	-53.47	522	20241025	10.34	1000	-42.40	20240115	522	10.34	20241025	1238	-53.47	20231114	522	10.34	20241025	0.20	N	200230	100	120 억	1564930	N	N	N	00	N
65	20241107	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	586	-1	5	-0.17	2190477	3697	1.26	595	595	586	763	411	587	592.50	1.30	-890	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	705	4.88	0.65	12	0.00	120.00	901.00	1238	20231114	-52.67	522	20241025	12.26	1000	-41.40	20240115	522	12.26	20241025	1238	-52.67	20231114	522	12.26	20241025	0.20	N	200230	100	120 억	1564930	N	N	N	00	N
66	20241106	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	587	-17	5	-2.81	171177767	289810	132.27	604	610	580	785	423	604	590.66	1.26	51203	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	706	4.89	0.65	12	0.24	120.00	901.00	1238	20231114	-52.58	522	20241025	12.45	1000	-41.30	20240115	522	12.45	20241025	1238	-52.58	20231114	522	12.45	20241025	0.20	N	200230	100	120 억	1513854	N	N	N	00	N
67	20241106	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	589	-15	5	-2.48	169879656	287600	131.26	604	610	580	785	423	604	590.68	1.26	51702	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	708	4.91	0.65	12	0.24	120.00	901.00	1238	20231114	-52.42	522	20241025	12.84	1000	-41.10	20240115	522	12.84	20241025	1238	-52.42	20231114	522	12.84	20241025	0.20	N	200230	100	120 억	1513854	N	N	N	00	N
68	20241106	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	594	-10	5	-1.66	161537002	273416	124.79	604	610	580	785	423	604	590.81	1.26	51428	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	714	4.95	0.66	12	0.23	120.00	901.00	1238	20231114	-52.02	522	20241025	13.79	1000	-40.60	20240115	522	13.79	20241025	1238	-52.02	20231114	522	13.79	20241025	0.20	N	200230	100	120 억	1513854	N	N	N	00	N
69	20241106	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	586	-18	5	-2.98	135988049	229726	104.85	604	610	583	785	423	604	591.96	1.26	50504	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	705	4.88	0.65	12	0.19	120.00	901.00	1238	20231114	-52.67	522	20241025	12.26	1000	-41.40	20240115	522	12.26	20241025	1238	-52.67	20231114	522	12.26	20241025	0.20	N	200230	100	120 억	1513854	N	N	N	00	N
70	20241106	120835	57	100.00	KOSDAQ	제약	N	N	N	N	N	594	-10	5	-1.66	68509080	114774	52.38	604	610	583	785	423	604	596.90	1.26	17518	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	714	4.95	0.66	12	0.10	120.00	901.00	1238	20231114	-52.02	522	20241025	13.79	1000	-40.60	20240115	522	13.79	20241025	1238	-52.02	20231114	522	13.79	20241025	0.20	N	200230	100	120 억	1513854	N	N	N	00	N
71	20241106	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	595	-9	5	-1.49	54972680	92051	42.01	604	610	583	785	423	604	597.20	1.26	7788	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	715	4.96	0.66	12	0.08	120.00	901.00	1238	20231114	-51.94	522	20241025	13.98	1000	-40.50	20240115	522	13.98	20241025	1238	-51.94	20231114	522	13.98	20241025	0.20	N	200230	100	120 억	1513854	N	N	N	00	N
72	20241106	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	599	-5	5	-0.83	21546765	35689	16.29	604	610	599	785	423	604	603.74	1.26	-4519	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	720	4.99	0.66	12	0.03	120.00	901.00	1238	20231114	-51.62	522	20241025	14.75	1000	-40.10	20240115	522	14.75	20241025	1238	-51.62	20231114	522	14.75	20241025	0.20	N	200230	100	120 억	1513854	N	N	N	00	N
73	20241106	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	604	0	3	0.00	5027603	8351	3.81	604	605	599	785	423	604	602.04	1.26	-183	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	726	5.03	0.67	12	0.01	120.00	901.00	1238	20231114	-51.21	522	20241025	15.71	1000	-39.60	20240115	522	15.71	20241025	1238	-51.21	20231114	522	15.71	20241025	0.20	N	200230	100	120 억	1513854	N	N	N	00	N
74	20241105	160813	57	100.00	KOSDAQ	제약	N	N	N	N	N	604	-11	5	-1.79	131343909	217266	61.49	609	617	597	799	431	615	604.53	1.25	6332	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	726	5.03	0.67	12	0.18	120.00	901.00	1238	20231114	-51.21	522	20241025	15.71	1000	-39.60	20240115	522	15.71	20241025	1238	-51.21	20231114	522	15.71	20241025	0.20	N	200230	100	120 억	1507521	N	N	N	00	N
75	20241105	150831	57	100.00	KOSDAQ	제약	N	N	N	N	N	604	-11	5	-1.79	124462256	205869	58.26	609	617	597	799	431	615	604.57	1.25	7464	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	726	5.03	0.67	12	0.17	120.00	901.00	1238	20231114	-51.21	522	20241025	15.71	1000	-39.60	20240115	522	15.71	20241025	1238	-51.21	20231114	522	15.71	20241025	0.20	N	200230	100	120 억	1507521	N	N	N	00	N
76	20241105	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	604	-11	5	-1.79	74343666	122353	34.63	609	617	599	799	431	615	607.62	1.25	7327	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	726	5.03	0.67	12	0.10	120.00	901.00	1238	20231114	-51.21	522	20241025	15.71	1000	-39.60	20240115	522	15.71	20241025	1238	-51.21	20231114	522	15.71	20241025	0.20	N	200230	100	120 억	1507521	N	N	N	00	N
77	20241105	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	607	-8	5	-1.30	67957631	111800	31.64	609	617	599	799	431	615	607.85	1.25	7100	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	730	5.06	0.67	12	0.09	120.00	901.00	1238	20231114	-50.97	522	20241025	16.28	1000	-39.30	20240115	522	16.28	20241025	1238	-50.97	20231114	522	16.28	20241025	0.20	N	200230	100	120 억	1507521	N	N	N	00	N
78	20241105	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	607	-8	5	-1.30	58128688	95609	27.06	609	617	599	799	431	615	607.98	1.25	11174	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	730	5.06	0.67	12	0.08	120.00	901.00	1238	20231114	-50.97	522	20241025	16.28	1000	-39.30	20240115	522	16.28	20241025	1238	-50.97	20231114	522	16.28	20241025	0.20	N	200230	100	120 억	1507521	N	N	N	00	N
79	20241105	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	610	-5	5	-0.81	52681364	86660	24.53	609	617	599	799	431	615	607.91	1.25	12547	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	734	5.08	0.68	12	0.07	120.00	901.00	1238	20231114	-50.73	522	20241025	16.86	1000	-39.00	20240115	522	16.86	20241025	1238	-50.73	20231114	522	16.86	20241025	0.20	N	200230	100	120 억	1507521	N	N	N	00	N
80	20241105	100821	57	100.00	KOSDAQ	제약	N	N	N	N	N	608	-7	5	-1.14	40668873	66903	18.93	609	617	599	799	431	615	607.88	1.25	11005	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	731	5.07	0.67	12	0.06	120.00	901.00	1238	20231114	-50.89	522	20241025	16.48	1000	-39.20	20240115	522	16.48	20241025	1238	-50.89	20231114	522	16.48	20241025	0.20	N	200230	100	120 억	1507521	N	N	N	00	N
81	20241105	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	615	0	3	0.00	22821472	37762	10.69	609	617	599	799	431	615	604.35	1.25	11291	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	740	5.12	0.68	12	0.03	120.00	901.00	1238	20231114	-50.32	522	20241025	17.82	1000	-38.50	20240115	522	17.82	20241025	1238	-50.32	20231114	522	17.82	20241025	0.20	N	200230	100	120 억	1507521	N	N	N	00	N
82	20241104	160814	57	100.00	KOSDAQ	제약	N	N	N	N	N	615	1	2	0.16	218324483	352080	57.39	618	629	605	798	430	614	620.10	1.25	4049	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	740	5.12	0.68	12	0.29	120.00	901.00	1238	20231114	-50.32	522	20241025	17.82	1000	-38.50	20240115	522	17.82	20241025	1238	-50.32	20231114	522	17.82	20241025	0.18	N	200230	100	120 억	1504270	N	N	N	00	N
83	20241104	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	615	1	2	0.16	206323246	332546	54.20	618	629	605	798	430	614	620.44	1.25	6578	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	740	5.12	0.68	12	0.28	120.00	901.00	1238	20231114	-50.32	522	20241025	17.82	1000	-38.50	20240115	522	17.82	20241025	1238	-50.32	20231114	522	17.82	20241025	0.18	N	200230	100	120 억	1504270	N	N	N	00	N
84	20241104	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	613	-1	5	-0.16	197511803	318132	51.85	618	629	605	798	430	614	620.85	1.25	4998	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	737	5.11	0.68	12	0.26	120.00	901.00	1238	20231114	-50.48	522	20241025	17.43	1000	-38.70	20240115	522	17.43	20241025	1238	-50.48	20231114	522	17.43	20241025	0.18	N	200230	100	120 억	1504270	N	N	N	00	N
85	20241104	130755	57	100.00	KOSDAQ	제약	N	N	N	N	N	618	4	2	0.65	182654606	293935	47.91	618	629	605	798	430	614	621.41	1.25	1812	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	743	5.15	0.69	12	0.24	120.00	901.00	1238	20231114	-50.08	522	20241025	18.39	1000	-38.20	20240115	522	18.39	20241025	1238	-50.08	20231114	522	18.39	20241025	0.18	N	200230	100	120 억	1504270	N	N	N	00	N
86	20241104	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	615	1	2	0.16	171465354	275782	44.95	618	629	605	798	430	614	621.74	1.25	-2857	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	740	5.12	0.68	12	0.23	120.00	901.00	1238	20231114	-50.32	522	20241025	17.82	1000	-38.50	20240115	522	17.82	20241025	1238	-50.32	20231114	522	17.82	20241025	0.18	N	200230	100	120 억	1504270	N	N	N	00	N
87	20241104	110757	57	100.00	KOSDAQ	제약	N	N	N	N	N	619	5	2	0.81	159840403	256934	41.88	618	629	605	798	430	614	622.11	1.25	-2982	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	744	5.16	0.69	12	0.21	120.00	901.00	1238	20231114	-50.00	522	20241025	18.58	1000	-38.10	20240115	522	18.58	20241025	1238	-50.00	20231114	522	18.58	20241025	0.18	N	200230	100	120 억	1504270	N	N	N	00	N
88	20241104	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	629	15	2	2.44	136569700	219581	35.79	618	629	605	798	430	614	621.96	1.25	-2540	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	756	5.24	0.70	12	0.18	120.00	901.00	1238	20231114	-49.19	522	20241025	20.50	1000	-37.10	20240115	522	20.50	20241025	1238	-49.19	20231114	522	20.50	20241025	0.18	N	200230	100	120 억	1504270	N	N	N	00	N
89	20241104	090759	57	100.00	KOSDAQ	제약	N	N	N	N	N	612	-2	5	-0.33	21890922	35654	5.81	618	618	605	798	430	614	613.98	1.25	-1024	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	736	5.10	0.68	12	0.03	120.00	901.00	1238	20231114	-50.57	522	20241025	17.24	1000	-38.80	20240115	522	17.24	20241025	1238	-50.57	20231114	522	17.24	20241025	0.18	N	200230	100	120 억	1504270	N	N	N	00	N
90	20241101	160732	57	100.00	KOSDAQ	제약	N	N	N	N	N	614	5	2	0.82	369085114	608715	13.58	610	621	591	791	427	609	606.32	1.31	-71523	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	738	5.12	0.68	12	0.51	120.00	901.00	1238	20231114	-50.40	522	20241025	17.62	1000	-38.60	20240115	522	17.62	20241025	1238	-50.40	20231114	522	17.62	20241025	0.18	N	200230	100	120 억	1575890	N	N	N	00	N
91	20241101	150749	57	100.00	KOSDAQ	제약	N	N	N	N	N	617	8	2	1.31	356700001	588564	13.13	610	621	591	791	427	609	606.04	1.31	-66384	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	742	5.14	0.68	12	0.49	120.00	901.00	1238	20231114	-50.16	522	20241025	18.20	1000	-38.30	20240115	522	18.20	20241025	1238	-50.16	20231114	522	18.20	20241025	0.18	N	200230	100	120 억	1575890	N	N	N	00	N
92	20241101	140724	57	100.00	KOSDAQ	제약	N	N	N	N	N	603	-6	5	-0.99	244771907	406282	9.06	610	615	591	791	427	609	602.43	1.31	-28364	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	725	5.03	0.67	12	0.34	120.00	901.00	1238	20231114	-51.29	522	20241025	15.52	1000	-39.70	20240115	522	15.52	20241025	1238	-51.29	20231114	522	15.52	20241025	0.18	N	200230	100	120 억	1575890	N	N	N	00	N
93	20241101	130900	57	100.00	KOSDAQ	제약	N	N	N	N	N	605	-4	5	-0.66	235152084	390360	8.71	610	615	591	791	427	609	602.36	1.31	-27842	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	728	5.04	0.67	12	0.32	120.00	901.00	1238	20231114	-51.13	522	20241025	15.90	1000	-39.50	20240115	522	15.90	20241025	1238	-51.13	20231114	522	15.90	20241025	0.18	N	200230	100	120 억	1575890	N	N	N	00	N
94	20241101	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	611	2	2	0.33	222199038	369090	8.23	610	615	591	791	427	609	601.98	1.31	-19481	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	735	5.09	0.68	12	0.31	120.00	901.00	1238	20231114	-50.65	522	20241025	17.05	1000	-38.90	20240115	522	17.05	20241025	1238	-50.65	20231114	522	17.05	20241025	0.18	N	200230	100	120 억	1575890	N	N	N	00	N
95	20241101	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	605	-4	5	-0.66	203861392	338822	7.56	610	615	591	791	427	609	601.63	1.31	-18636	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	728	5.04	0.67	12	0.28	120.00	901.00	1238	20231114	-51.13	522	20241025	15.90	1000	-39.50	20240115	522	15.90	20241025	1238	-51.13	20231114	522	15.90	20241025	0.18	N	200230	100	120 억	1575890	N	N	N	00	N
96	20241101	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	615	6	2	0.99	159686867	266080	5.94	610	615	591	791	427	609	600.07	1.31	891	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	740	5.12	0.68	12	0.22	120.00	901.00	1238	20231114	-50.32	522	20241025	17.82	1000	-38.50	20240115	522	17.82	20241025	1238	-50.32	20231114	522	17.82	20241025	0.18	N	200230	100	120 억	1575890	N	N	N	00	N
97	20241101	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	594	-15	5	-2.46	65633334	109986	2.45	610	610	591	791	427	609	596.49	1.31	32996	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	714	4.95	0.66	12	0.09	120.00	901.00	1238	20231114	-52.02	522	20241025	13.79	1000	-40.60	20240115	522	13.79	20241025	1238	-52.02	20231114	522	13.79	20241025	0.18	N	200230	100	120 억	1575890	N	N	N	00	N

38 KiB Raw Blame History

38 KiB

Raw Blame History