KissMeData/054670/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6980	-200	5	-2.79	577769020	82864	473.43	7180	7180	6910	9330	5030	7180	6972.49	1.99	1405	7253	7216	7173	7136	7093	7235	7155	72	2150	500	4590	10	1	14354920	1002	7.99	0.89	12	0.58	874.00	7832.00	11700	20240715	-40.34	6850	20241115	1.90	11700	-40.34	20240715	6850	1.90	20241115	11700	-40.34	20240715	6850	1.90	20241115	3.21	N	054670	500	71 억	286308	N	N	N	N
3	20241129	150618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6990	-190	5	-2.65	554145350	79479	454.09	7180	7180	6910	9330	5030	7180	6972.22	1.99	3677	7253	7216	7173	7136	7093	7235	7155	72	2150	500	4590	10	1	14354920	1003	8.00	0.89	12	0.55	874.00	7832.00	11700	20240715	-40.26	6850	20241115	2.04	11700	-40.26	20240715	6850	2.04	20241115	11700	-40.26	20240715	6850	2.04	20241115	3.21	N	054670	500	71 억	286308	N	N	N	N
4	20241129	140619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6980	-200	5	-2.79	525620420	75395	430.75	7180	7180	6910	9330	5030	7180	6971.56	1.99	3928	7253	7216	7173	7136	7093	7235	7155	72	2150	500	4590	10	1	14354920	1002	7.99	0.89	12	0.53	874.00	7832.00	11700	20240715	-40.34	6850	20241115	1.90	11700	-40.34	20240715	6850	1.90	20241115	11700	-40.34	20240715	6850	1.90	20241115	3.21	N	054670	500	71 억	286308	N	N	N	N
5	20241129	130618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6980	-200	5	-2.79	418652690	60033	342.99	7180	7180	6910	9330	5030	7180	6973.71	1.99	197	7253	7216	7173	7136	7093	7235	7155	72	2150	500	4590	10	1	14354920	1002	7.99	0.89	12	0.42	874.00	7832.00	11700	20240715	-40.34	6850	20241115	1.90	11700	-40.34	20240715	6850	1.90	20241115	11700	-40.34	20240715	6850	1.90	20241115	3.21	N	054670	500	71 억	286308	N	N	N	N
6	20241129	120620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6960	-220	5	-3.06	373205520	53521	305.78	7180	7180	6910	9330	5030	7180	6973.07	1.99	3584	7253	7216	7173	7136	7093	7235	7155	72	2150	500	4590	10	1	14354920	999	7.96	0.89	12	0.37	874.00	7832.00	11700	20240715	-40.51	6850	20241115	1.61	11700	-40.51	20240715	6850	1.61	20241115	11700	-40.51	20240715	6850	1.61	20241115	3.21	N	054670	500	71 억	286308	N	N	N	N
7	20241129	110620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6940	-240	5	-3.34	340649340	48834	279.00	7180	7180	6910	9330	5030	7180	6975.66	1.99	5684	7253	7216	7173	7136	7093	7235	7155	72	2150	500	4590	10	1	14354920	996	7.94	0.89	12	0.34	874.00	7832.00	11700	20240715	-40.68	6850	20241115	1.31	11700	-40.68	20240715	6850	1.31	20241115	11700	-40.68	20240715	6850	1.31	20241115	3.21	N	054670	500	71 억	286308	N	N	N	N
8	20241129	100618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6920	-260	5	-3.62	288382920	41320	236.07	7180	7180	6920	9330	5030	7180	6979.26	1.99	6148	7253	7216	7173	7136	7093	7235	7155	72	2150	500	4590	10	1	14354920	993	7.92	0.88	12	0.29	874.00	7832.00	11700	20240715	-40.85	6850	20241115	1.02	11700	-40.85	20240715	6850	1.02	20241115	11700	-40.85	20240715	6850	1.02	20241115	3.21	N	054670	500	71 억	286308	N	N	N	N
9	20241129	090619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7120	-60	5	-0.84	2462610	344	1.97	7180	7180	7120	9330	5030	7180	7158.75	1.99	-162	7253	7216	7173	7136	7093	7235	7155	72	2150	500	4590	10	1	14354920	1022	8.15	0.91	12	0.00	874.00	7832.00	11700	20240715	-39.15	6850	20241115	3.94	11700	-39.15	20240715	6850	3.94	20241115	11700	-39.15	20240715	6850	3.94	20241115	3.21	N	054670	500	71 억	286308	N	N	N	N
10	20241128	160612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7180	-40	5	-0.55	125294420	17500	82.95	7150	7210	7130	9380	5060	7220	7159.68	2.03	-2663	7386	7302	7236	7152	7086	7270	7120	72	2160	500	4620	10	1	14354920	1031	8.22	0.92	12	0.12	874.00	7832.00	11700	20240715	-38.63	6850	20241115	4.82	11700	-38.63	20240715	6850	4.82	20241115	11700	-38.63	20240715	6850	4.82	20241115	3.23	N	054670	500	71 억	290978	N	N	N	N
11	20241128	150622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7170	-50	5	-0.69	106881340	14926	70.75	7150	7210	7130	9380	5060	7220	7160.75	2.03	-2671	7386	7302	7236	7152	7086	7270	7120	72	2160	500	4620	10	1	14354920	1029	8.20	0.92	12	0.10	874.00	7832.00	11700	20240715	-38.72	6850	20241115	4.67	11700	-38.72	20240715	6850	4.67	20241115	11700	-38.72	20240715	6850	4.67	20241115	3.23	N	054670	500	71 억	290978	N	N	N	N
12	20241128	140620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	-70	5	-0.97	104105460	14538	68.91	7150	7210	7130	9380	5060	7220	7160.92	2.03	-2595	7386	7302	7236	7152	7086	7270	7120	72	2160	500	4620	10	1	14354920	1026	8.18	0.91	12	0.10	874.00	7832.00	11700	20240715	-38.89	6850	20241115	4.38	11700	-38.89	20240715	6850	4.38	20241115	11700	-38.89	20240715	6850	4.38	20241115	3.23	N	054670	500	71 억	290978	N	N	N	N
13	20241128	130618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7160	-60	5	-0.83	79160740	11061	52.43	7150	7210	7130	9380	5060	7220	7156.74	2.03	-1054	7386	7302	7236	7152	7086	7270	7120	72	2160	500	4620	10	1	14354920	1028	8.19	0.91	12	0.08	874.00	7832.00	11700	20240715	-38.80	6850	20241115	4.53	11700	-38.80	20240715	6850	4.53	20241115	11700	-38.80	20240715	6850	4.53	20241115	3.23	N	054670	500	71 억	290978	N	N	N	N
14	20241128	120622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7140	-80	5	-1.11	62976990	8797	41.70	7150	7210	7140	9380	5060	7220	7158.92	2.03	-830	7386	7302	7236	7152	7086	7270	7120	72	2160	500	4620	10	1	14354920	1025	8.17	0.91	12	0.06	874.00	7832.00	11700	20240715	-38.97	6850	20241115	4.23	11700	-38.97	20240715	6850	4.23	20241115	11700	-38.97	20240715	6850	4.23	20241115	3.23	N	054670	500	71 억	290978	N	N	N	N
15	20241128	110624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7140	-80	5	-1.11	50663450	7073	33.53	7150	7210	7140	9380	5060	7220	7162.94	2.03	-715	7386	7302	7236	7152	7086	7270	7120	72	2160	500	4620	10	1	14354920	1025	8.17	0.91	12	0.05	874.00	7832.00	11700	20240715	-38.97	6850	20241115	4.23	11700	-38.97	20240715	6850	4.23	20241115	11700	-38.97	20240715	6850	4.23	20241115	3.23	N	054670	500	71 억	290978	N	N	N	N
16	20241128	100622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7180	-40	5	-0.55	28167750	3929	18.62	7150	7210	7150	9380	5060	7220	7169.19	2.03	-856	7386	7302	7236	7152	7086	7270	7120	72	2160	500	4620	10	1	14354920	1031	8.22	0.92	12	0.03	874.00	7832.00	11700	20240715	-38.63	6850	20241115	4.82	11700	-38.63	20240715	6850	4.82	20241115	11700	-38.63	20240715	6850	4.82	20241115	3.23	N	054670	500	71 억	290978	N	N	N	N
17	20241128	090620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7190	-30	5	-0.42	7975390	1115	5.29	7150	7190	7150	9380	5060	7220	7152.82	2.03	-147	7386	7302	7236	7152	7086	7270	7120	72	2160	500	4620	10	1	14354920	1032	8.23	0.92	12	0.01	874.00	7832.00	11700	20240715	-38.55	6850	20241115	4.96	11700	-38.55	20240715	6850	4.96	20241115	11700	-38.55	20240715	6850	4.96	20241115	3.23	N	054670	500	71 억	290978	N	N	N	N
18	20241127	160606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	-20	5	-0.28	151955610	21085	72.26	7240	7320	7170	9410	5070	7240	7206.81	2.08	-7476	7400	7320	7260	7180	7120	7360	7220	72	2170	500	4630	10	1	14354920	1036	8.26	0.92	12	0.15	874.00	7832.00	11700	20240715	-38.29	6850	20241115	5.40	11700	-38.29	20240715	6850	5.40	20241115	11700	-38.29	20240715	6850	5.40	20241115	3.19	N	054670	500	71 억	298454	N	N	N	N
19	20241127	150617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7190	-50	5	-0.69	148330590	20581	70.53	7240	7320	7170	9410	5070	7240	7207.16	2.08	-7275	7400	7320	7260	7180	7120	7360	7220	72	2170	500	4630	10	1	14354920	1032	8.23	0.92	12	0.14	874.00	7832.00	11700	20240715	-38.55	6850	20241115	4.96	11700	-38.55	20240715	6850	4.96	20241115	11700	-38.55	20240715	6850	4.96	20241115	3.19	N	054670	500	71 억	298454	N	N	N	N
20	20241127	140617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7200	-40	5	-0.55	132719110	18410	63.09	7240	7320	7170	9410	5070	7240	7209.08	2.08	-7050	7400	7320	7260	7180	7120	7360	7220	72	2170	500	4630	10	1	14354920	1034	8.24	0.92	12	0.13	874.00	7832.00	11700	20240715	-38.46	6850	20241115	5.11	11700	-38.46	20240715	6850	5.11	20241115	11700	-38.46	20240715	6850	5.11	20241115	3.19	N	054670	500	71 억	298454	N	N	N	N
21	20241127	130612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	-20	5	-0.28	114669420	15904	54.50	7240	7320	7170	9410	5070	7240	7210.10	2.08	-6081	7400	7320	7260	7180	7120	7360	7220	72	2170	500	4630	10	1	14354920	1036	8.26	0.92	12	0.11	874.00	7832.00	11700	20240715	-38.29	6850	20241115	5.40	11700	-38.29	20240715	6850	5.40	20241115	11700	-38.29	20240715	6850	5.40	20241115	3.19	N	054670	500	71 억	298454	N	N	N	N
22	20241127	120617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	10	2	0.14	83130020	11530	39.51	7240	7320	7170	9410	5070	7240	7209.89	2.08	-6249	7400	7320	7260	7180	7120	7360	7220	72	2170	500	4630	10	1	14354920	1041	8.30	0.93	12	0.08	874.00	7832.00	11700	20240715	-38.03	6850	20241115	5.84	11700	-38.03	20240715	6850	5.84	20241115	11700	-38.03	20240715	6850	5.84	20241115	3.19	N	054670	500	71 억	298454	N	N	N	N
23	20241127	110616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7200	-40	5	-0.55	62271610	8636	29.60	7240	7320	7170	9410	5070	7240	7210.70	2.08	-5013	7400	7320	7260	7180	7120	7360	7220	72	2170	500	4630	10	1	14354920	1034	8.24	0.92	12	0.06	874.00	7832.00	11700	20240715	-38.46	6850	20241115	5.11	11700	-38.46	20240715	6850	5.11	20241115	11700	-38.46	20240715	6850	5.11	20241115	3.19	N	054670	500	71 억	298454	N	N	N	N
24	20241127	100616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7200	-40	5	-0.55	44450910	6171	21.15	7240	7250	7170	9410	5070	7240	7203.19	2.08	-3959	7400	7320	7260	7180	7120	7360	7220	72	2170	500	4630	10	1	14354920	1034	8.24	0.92	12	0.04	874.00	7832.00	11700	20240715	-38.46	6850	20241115	5.11	11700	-38.46	20240715	6850	5.11	20241115	11700	-38.46	20240715	6850	5.11	20241115	3.19	N	054670	500	71 억	298454	N	N	N	N
25	20241127	090613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	0	3	0.00	7262400	1007	3.45	7240	7240	7200	9410	5070	7240	7211.92	2.08	277	7400	7320	7260	7180	7120	7360	7220	72	2170	500	4630	10	1	14354920	1039	8.28	0.92	12	0.01	874.00	7832.00	11700	20240715	-38.12	6850	20241115	5.69	11700	-38.12	20240715	6850	5.69	20241115	11700	-38.12	20240715	6850	5.69	20241115	3.19	N	054670	500	71 억	298454	N	N	N	N
26	20241126	160608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	0	3	0.00	210541000	29094	107.31	7210	7340	7200	9410	5070	7240	7236.58	2.14	-8160	7400	7320	7210	7130	7020	7265	7075	72	2170	500	4630	10	1	14354920	1039	8.28	0.92	12	0.20	874.00	7832.00	11700	20240715	-38.12	6850	20241115	5.69	11700	-38.12	20240715	6850	5.69	20241115	11700	-38.12	20240715	6850	5.69	20241115	3.16	N	054670	500	71 억	306542	N	N	N	N
27	20241126	150613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	-20	5	-0.28	178931760	24716	91.16	7210	7340	7200	9410	5070	7240	7239.51	2.14	-8093	7400	7320	7210	7130	7020	7265	7075	72	2170	500	4630	10	1	14354920	1036	8.26	0.92	12	0.17	874.00	7832.00	11700	20240715	-38.29	6850	20241115	5.40	11700	-38.29	20240715	6850	5.40	20241115	11700	-38.29	20240715	6850	5.40	20241115	3.16	N	054670	500	71 억	306542	N	N	N	N
28	20241126	140611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	-20	5	-0.28	143713410	19834	73.15	7210	7340	7200	9410	5070	7240	7245.81	2.14	-8111	7400	7320	7210	7130	7020	7265	7075	72	2170	500	4630	10	1	14354920	1036	8.26	0.92	12	0.14	874.00	7832.00	11700	20240715	-38.29	6850	20241115	5.40	11700	-38.29	20240715	6850	5.40	20241115	11700	-38.29	20240715	6850	5.40	20241115	3.16	N	054670	500	71 억	306542	N	N	N	N
29	20241126	130610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	-20	5	-0.28	119369790	16458	60.70	7210	7340	7200	9410	5070	7240	7252.99	2.14	-6221	7400	7320	7210	7130	7020	7265	7075	72	2170	500	4630	10	1	14354920	1036	8.26	0.92	12	0.11	874.00	7832.00	11700	20240715	-38.29	6850	20241115	5.40	11700	-38.29	20240715	6850	5.40	20241115	11700	-38.29	20240715	6850	5.40	20241115	3.16	N	054670	500	71 억	306542	N	N	N	N
30	20241126	120615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	0	3	0.00	113046040	15582	57.47	7210	7340	7200	9410	5070	7240	7254.91	2.14	-5997	7400	7320	7210	7130	7020	7265	7075	72	2170	500	4630	10	1	14354920	1039	8.28	0.92	12	0.11	874.00	7832.00	11700	20240715	-38.12	6850	20241115	5.69	11700	-38.12	20240715	6850	5.69	20241115	11700	-38.12	20240715	6850	5.69	20241115	3.16	N	054670	500	71 억	306542	N	N	N	N
31	20241126	110618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	10	2	0.14	105772950	14578	53.77	7210	7340	7200	9410	5070	7240	7255.66	2.14	-5612	7400	7320	7210	7130	7020	7265	7075	72	2170	500	4630	10	1	14354920	1041	8.30	0.93	12	0.10	874.00	7832.00	11700	20240715	-38.03	6850	20241115	5.84	11700	-38.03	20240715	6850	5.84	20241115	11700	-38.03	20240715	6850	5.84	20241115	3.16	N	054670	500	71 억	306542	N	N	N	N
32	20241126	100618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7260	20	2	0.28	72301780	9963	36.75	7210	7340	7200	9410	5070	7240	7257.03	2.14	-4220	7400	7320	7210	7130	7020	7265	7075	72	2170	500	4630	10	1	14354920	1042	8.31	0.93	12	0.07	874.00	7832.00	11700	20240715	-37.95	6850	20241115	5.99	11700	-37.95	20240715	6850	5.99	20241115	11700	-37.95	20240715	6850	5.99	20241115	3.16	N	054670	500	71 억	306542	N	N	N	N
33	20241126	090613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	0	3	0.00	9459510	1308	4.82	7210	7240	7200	9410	5070	7240	7232.04	2.14	-942	7400	7320	7210	7130	7020	7265	7075	72	2170	500	4630	10	1	14354920	1039	8.28	0.92	12	0.01	874.00	7832.00	11700	20240715	-38.12	6850	20241115	5.69	11700	-38.12	20240715	6850	5.69	20241115	11700	-38.12	20240715	6850	5.69	20241115	3.16	N	054670	500	71 억	306542	N	N	N	N
34	20241125	160600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	-20	5	-0.28	195537640	27112	16.12	7260	7290	7100	9430	5090	7260	7212.17	2.15	-2597	7666	7462	7226	7022	6786	7565	7125	72	2170	500	4640	10	1	14354920	1039	8.28	0.92	12	0.19	874.00	7832.00	11700	20240715	-38.12	6850	20241115	5.69	11700	-38.12	20240715	6850	5.69	20241115	11700	-38.12	20240715	6850	5.69	20241115	3.16	N	054670	500	71 억	309072	N	N	N	N
35	20241125	150610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7210	-50	5	-0.69	190903670	26471	15.74	7260	7290	7100	9430	5090	7260	7211.80	2.15	-2261	7666	7462	7226	7022	6786	7565	7125	72	2170	500	4640	10	1	14354920	1035	8.25	0.92	12	0.18	874.00	7832.00	11700	20240715	-38.38	6850	20241115	5.26	11700	-38.38	20240715	6850	5.26	20241115	11700	-38.38	20240715	6850	5.26	20241115	3.16	N	054670	500	71 억	309072	N	N	N	N
36	20241125	140609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	-20	5	-0.28	163140110	22629	13.45	7260	7290	7100	9430	5090	7260	7209.34	2.15	-1066	7666	7462	7226	7022	6786	7565	7125	72	2170	500	4640	10	1	14354920	1039	8.28	0.92	12	0.16	874.00	7832.00	11700	20240715	-38.12	6850	20241115	5.69	11700	-38.12	20240715	6850	5.69	20241115	11700	-38.12	20240715	6850	5.69	20241115	3.16	N	054670	500	71 억	309072	N	N	N	N
37	20241125	130603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	-20	5	-0.28	144046150	19994	11.89	7260	7290	7100	9430	5090	7260	7204.47	2.15	-504	7666	7462	7226	7022	6786	7565	7125	72	2170	500	4640	10	1	14354920	1039	8.28	0.92	12	0.14	874.00	7832.00	11700	20240715	-38.12	6850	20241115	5.69	11700	-38.12	20240715	6850	5.69	20241115	11700	-38.12	20240715	6850	5.69	20241115	3.16	N	054670	500	71 억	309072	N	N	N	N
38	20241125	120612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7260	0	3	0.00	117718480	16357	9.72	7260	7290	7100	9430	5090	7260	7196.83	2.15	-312	7666	7462	7226	7022	6786	7565	7125	72	2170	500	4640	10	1	14354920	1042	8.31	0.93	12	0.11	874.00	7832.00	11700	20240715	-37.95	6850	20241115	5.99	11700	-37.95	20240715	6850	5.99	20241115	11700	-37.95	20240715	6850	5.99	20241115	3.16	N	054670	500	71 억	309072	N	N	N	N
39	20241125	110606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7280	20	2	0.28	99658390	13864	8.24	7260	7290	7100	9430	5090	7260	7188.29	2.15	418	7666	7462	7226	7022	6786	7565	7125	72	2170	500	4640	10	1	14354920	1045	8.33	0.93	12	0.10	874.00	7832.00	11700	20240715	-37.78	6850	20241115	6.28	11700	-37.78	20240715	6850	6.28	20241115	11700	-37.78	20240715	6850	6.28	20241115	3.16	N	054670	500	71 억	309072	N	N	N	N
40	20241125	100601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	-20	5	-0.28	86693840	12072	7.18	7260	7290	7100	9430	5090	7260	7181.40	2.15	831	7666	7462	7226	7022	6786	7565	7125	72	2170	500	4640	10	1	14354920	1039	8.28	0.92	12	0.08	874.00	7832.00	11700	20240715	-38.12	6850	20241115	5.69	11700	-38.12	20240715	6850	5.69	20241115	11700	-38.12	20240715	6850	5.69	20241115	3.16	N	054670	500	71 억	309072	N	N	N	N
41	20241125	090600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7170	-90	5	-1.24	22528470	3152	1.87	7260	7260	7100	9430	5090	7260	7147.36	2.15	321	7666	7462	7226	7022	6786	7565	7125	72	2170	500	4640	10	1	14354920	1029	8.20	0.92	12	0.02	874.00	7832.00	11700	20240715	-38.72	6850	20241115	4.67	11700	-38.72	20240715	6850	4.67	20241115	11700	-38.72	20240715	6850	4.67	20241115	3.16	N	054670	500	71 억	309072	N	N	N	N
42	20241122	160532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7260	270	2	3.86	1213408290	167887	536.62	6990	7430	6990	9080	4900	6990	7227.45	2.21	-8053	7190	7090	7010	6910	6830	7050	6870	72	2090	500	4470	10	1	14354920	1042	8.31	0.93	12	1.17	874.00	7832.00	11700	20240715	-37.95	6850	20241115	5.99	11700	-37.95	20240715	6850	5.99	20241115	11700	-37.95	20240715	6850	5.99	20241115	3.14	N	054670	500	71 억	317524	N	N	N	N
43	20241122	150537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7260	270	2	3.86	1122368160	155323	496.46	6990	7430	6990	9080	4900	6990	7226.03	2.21	-6592	7190	7090	7010	6910	6830	7050	6870	72	2090	500	4470	10	1	14354920	1042	8.31	0.93	12	1.08	874.00	7832.00	11700	20240715	-37.95	6850	20241115	5.99	11700	-37.95	20240715	6850	5.99	20241115	11700	-37.95	20240715	6850	5.99	20241115	3.14	N	054670	500	71 억	317524	N	N	N	N
44	20241122	140539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	250	2	3.58	970040470	134139	428.75	6990	7430	6990	9080	4900	6990	7231.61	2.21	-12234	7190	7090	7010	6910	6830	7050	6870	72	2090	500	4470	10	1	14354920	1039	8.28	0.92	12	0.93	874.00	7832.00	11700	20240715	-38.12	6850	20241115	5.69	11700	-38.12	20240715	6850	5.69	20241115	11700	-38.12	20240715	6850	5.69	20241115	3.14	N	054670	500	71 억	317524	N	N	N	N
45	20241122	130537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	160	2	2.29	369183820	51647	165.08	6990	7260	6990	9080	4900	6990	7148.21	2.21	1144	7190	7090	7010	6910	6830	7050	6870	72	2090	500	4470	10	1	14354920	1026	8.18	0.91	12	0.36	874.00	7832.00	11700	20240715	-38.89	6850	20241115	4.38	11700	-38.89	20240715	6850	4.38	20241115	11700	-38.89	20240715	6850	4.38	20241115	3.14	N	054670	500	71 억	317524	N	N	N	N
46	20241122	120539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	160	2	2.29	324187280	45378	145.04	6990	7260	6990	9080	4900	6990	7144.15	2.21	-663	7190	7090	7010	6910	6830	7050	6870	72	2090	500	4470	10	1	14354920	1026	8.18	0.91	12	0.32	874.00	7832.00	11700	20240715	-38.89	6850	20241115	4.38	11700	-38.89	20240715	6850	4.38	20241115	11700	-38.89	20240715	6850	4.38	20241115	3.14	N	054670	500	71 억	317524	N	N	N	N
47	20241122	110535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7160	170	2	2.43	248280310	34796	111.22	6990	7260	6990	9080	4900	6990	7135.31	2.21	1932	7190	7090	7010	6910	6830	7050	6870	72	2090	500	4470	10	1	14354920	1028	8.19	0.91	12	0.24	874.00	7832.00	11700	20240715	-38.80	6850	20241115	4.53	11700	-38.80	20240715	6850	4.53	20241115	11700	-38.80	20240715	6850	4.53	20241115	3.14	N	054670	500	71 억	317524	N	N	N	N
48	20241122	100544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7120	130	2	1.86	143237940	20062	64.12	6990	7260	6990	9080	4900	6990	7139.76	2.21	1061	7190	7090	7010	6910	6830	7050	6870	72	2090	500	4470	10	1	14354920	1022	8.15	0.91	12	0.14	874.00	7832.00	11700	20240715	-39.15	6850	20241115	3.94	11700	-39.15	20240715	6850	3.94	20241115	11700	-39.15	20240715	6850	3.94	20241115	3.14	N	054670	500	71 억	317524	N	N	N	N
49	20241122	090540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	110	2	1.57	14352590	2030	6.49	6990	7110	6990	9080	4900	6990	7070.24	2.21	-55	7190	7090	7010	6910	6830	7050	6870	72	2090	500	4470	10	1	14354920	1019	8.12	0.91	12	0.01	874.00	7832.00	11700	20240715	-39.32	6850	20241115	3.65	11700	-39.32	20240715	6850	3.65	20241115	11700	-39.32	20240715	6850	3.65	20241115	3.14	N	054670	500	71 억	317524	N	N	N	N
50	20241121	160535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6990	-70	5	-0.99	218900860	31278	76.81	7060	7110	6930	9170	4950	7060	6998.57	2.23	-2232	7213	7136	7073	6996	6933	7105	6965	72	2110	500	4510	10	1	14354920	1003	8.00	0.89	12	0.22	874.00	7832.00	11700	20240715	-40.26	6850	20241115	2.04	11700	-40.26	20240715	6850	2.04	20241115	11700	-40.26	20240715	6850	2.04	20241115	3.13	N	054670	500	71 억	319756	N	N	N	N
51	20241121	150545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7000	-60	5	-0.85	196365330	28056	68.90	7060	7110	6930	9170	4950	7060	6999.05	2.23	-1630	7213	7136	7073	6996	6933	7105	6965	72	2110	500	4510	10	1	14354920	1005	8.01	0.89	12	0.20	874.00	7832.00	11700	20240715	-40.17	6850	20241115	2.19	11700	-40.17	20240715	6850	2.19	20241115	11700	-40.17	20240715	6850	2.19	20241115	3.13	N	054670	500	71 억	319756	N	N	N	N
52	20241121	140546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7040	-20	5	-0.28	173247090	24758	60.80	7060	7110	6930	9170	4950	7060	6997.62	2.23	-1249	7213	7136	7073	6996	6933	7105	6965	72	2110	500	4510	10	1	14354920	1011	8.05	0.90	12	0.17	874.00	7832.00	11700	20240715	-39.83	6850	20241115	2.77	11700	-39.83	20240715	6850	2.77	20241115	11700	-39.83	20240715	6850	2.77	20241115	3.13	N	054670	500	71 억	319756	N	N	N	N
53	20241121	130540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7050	-10	5	-0.14	166696780	23827	58.51	7060	7110	6930	9170	4950	7060	6996.13	2.23	-1041	7213	7136	7073	6996	6933	7105	6965	72	2110	500	4510	10	1	14354920	1012	8.07	0.90	12	0.17	874.00	7832.00	11700	20240715	-39.74	6850	20241115	2.92	11700	-39.74	20240715	6850	2.92	20241115	11700	-39.74	20240715	6850	2.92	20241115	3.13	N	054670	500	71 억	319756	N	N	N	N
54	20241121	120540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7020	-40	5	-0.57	160478780	22942	56.34	7060	7110	6930	9170	4950	7060	6994.98	2.23	-578	7213	7136	7073	6996	6933	7105	6965	72	2110	500	4510	10	1	14354920	1008	8.03	0.90	12	0.16	874.00	7832.00	11700	20240715	-40.00	6850	20241115	2.48	11700	-40.00	20240715	6850	2.48	20241115	11700	-40.00	20240715	6850	2.48	20241115	3.13	N	054670	500	71 억	319756	N	N	N	N
55	20241121	110540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7050	-10	5	-0.14	156399050	22361	54.91	7060	7110	6930	9170	4950	7060	6994.28	2.23	-487	7213	7136	7073	6996	6933	7105	6965	72	2110	500	4510	10	1	14354920	1012	8.07	0.90	12	0.16	874.00	7832.00	11700	20240715	-39.74	6850	20241115	2.92	11700	-39.74	20240715	6850	2.92	20241115	11700	-39.74	20240715	6850	2.92	20241115	3.13	N	054670	500	71 억	319756	N	N	N	N
56	20241121	100544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7000	-60	5	-0.85	106519130	15236	37.42	7060	7110	6930	9170	4950	7060	6991.28	2.23	-2662	7213	7136	7073	6996	6933	7105	6965	72	2110	500	4510	10	1	14354920	1005	8.01	0.89	12	0.11	874.00	7832.00	11700	20240715	-40.17	6850	20241115	2.19	11700	-40.17	20240715	6850	2.19	20241115	11700	-40.17	20240715	6850	2.19	20241115	3.13	N	054670	500	71 억	319756	N	N	N	N
57	20241121	090544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7090	30	2	0.42	3737010	527	1.29	7060	7110	7060	9170	4950	7060	7091.10	2.23	-156	7213	7136	7073	6996	6933	7105	6965	72	2110	500	4510	10	1	14354920	1018	8.11	0.91	12	0.00	874.00	7832.00	11700	20240715	-39.40	6850	20241115	3.50	11700	-39.40	20240715	6850	3.50	20241115	11700	-39.40	20240715	6850	3.50	20241115	3.13	N	054670	500	71 억	319756	N	N	N	N
58	20241120	160537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7060	-40	5	-0.56	285789120	40421	147.83	7100	7150	7010	9230	4970	7100	7070.73	2.18	6724	7180	7140	7070	7030	6960	7160	7050	72	2130	500	4540	10	1	14354920	1013	8.08	0.90	12	0.28	874.00	7832.00	11700	20240715	-39.66	6850	20241115	3.07	11700	-39.66	20240715	6850	3.07	20241115	11700	-39.66	20240715	6850	3.07	20241115	3.13	N	054670	500	71 억	313032	N	N	N	N
59	20241120	150547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7080	-20	5	-0.28	266127070	37636	137.64	7100	7150	7010	9230	4970	7100	7071.08	2.18	6800	7180	7140	7070	7030	6960	7160	7050	72	2130	500	4540	10	1	14354920	1016	8.10	0.90	12	0.26	874.00	7832.00	11700	20240715	-39.49	6850	20241115	3.36	11700	-39.49	20240715	6850	3.36	20241115	11700	-39.49	20240715	6850	3.36	20241115	3.13	N	054670	500	71 억	313032	N	N	N	N
60	20241120	140547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	0	3	0.00	225840820	31951	116.85	7100	7150	7010	9230	4970	7100	7068.35	2.18	5997	7180	7140	7070	7030	6960	7160	7050	72	2130	500	4540	10	1	14354920	1019	8.12	0.91	12	0.22	874.00	7832.00	11700	20240715	-39.32	6850	20241115	3.65	11700	-39.32	20240715	6850	3.65	20241115	11700	-39.32	20240715	6850	3.65	20241115	3.13	N	054670	500	71 억	313032	N	N	N	N
61	20241120	130547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7080	-20	5	-0.28	147619810	20924	76.52	7100	7150	7010	9230	4970	7100	7055.05	2.18	1347	7180	7140	7070	7030	6960	7160	7050	72	2130	500	4540	10	1	14354920	1016	8.10	0.90	12	0.15	874.00	7832.00	11700	20240715	-39.49	6850	20241115	3.36	11700	-39.49	20240715	6850	3.36	20241115	11700	-39.49	20240715	6850	3.36	20241115	3.13	N	054670	500	71 억	313032	N	N	N	N
62	20241120	120547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7060	-40	5	-0.56	131684600	18668	68.27	7100	7150	7010	9230	4970	7100	7054.03	2.18	1595	7180	7140	7070	7030	6960	7160	7050	72	2130	500	4540	10	1	14354920	1013	8.08	0.90	12	0.13	874.00	7832.00	11700	20240715	-39.66	6850	20241115	3.07	11700	-39.66	20240715	6850	3.07	20241115	11700	-39.66	20240715	6850	3.07	20241115	3.13	N	054670	500	71 억	313032	N	N	N	N
63	20241120	110547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7060	-40	5	-0.56	100324550	14225	52.02	7100	7150	7010	9230	4970	7100	7052.69	2.18	-2131	7180	7140	7070	7030	6960	7160	7050	72	2130	500	4540	10	1	14354920	1013	8.08	0.90	12	0.10	874.00	7832.00	11700	20240715	-39.66	6850	20241115	3.07	11700	-39.66	20240715	6850	3.07	20241115	11700	-39.66	20240715	6850	3.07	20241115	3.13	N	054670	500	71 억	313032	N	N	N	N
64	20241120	100547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7070	-30	5	-0.42	78294950	11096	40.58	7100	7150	7010	9230	4970	7100	7056.14	2.18	-1180	7180	7140	7070	7030	6960	7160	7050	72	2130	500	4540	10	1	14354920	1015	8.09	0.90	12	0.08	874.00	7832.00	11700	20240715	-39.57	6850	20241115	3.21	11700	-39.57	20240715	6850	3.21	20241115	11700	-39.57	20240715	6850	3.21	20241115	3.13	N	054670	500	71 억	313032	N	N	N	N
65	20241120	090546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	30	2	0.42	12963390	1823	6.67	7100	7150	7100	9230	4970	7100	7111.02	2.18	-545	7180	7140	7070	7030	6960	7160	7050	72	2130	500	4540	10	1	14354920	1024	8.16	0.91	12	0.01	874.00	7832.00	11700	20240715	-39.06	6850	20241115	4.09	11700	-39.06	20240715	6850	4.09	20241115	11700	-39.06	20240715	6850	4.09	20241115	3.13	N	054670	500	71 억	313032	N	N	N	N
66	20241119	160518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	10	2	0.14	192263100	27221	90.15	7020	7110	7000	9210	4970	7090	7063.04	2.20	-2234	7236	7162	7096	7022	6956	7200	7060	72	2120	500	4530	10	1	14354920	1019	8.12	0.91	12	0.19	874.00	7832.00	11700	20240715	-39.32	6850	20241115	3.65	11700	-39.32	20240715	6850	3.65	20241115	11700	-39.32	20240715	6850	3.65	20241115	3.30	N	054670	500	71 억	315246	N	N	N	N
67	20241119	150525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7070	-20	5	-0.28	184571190	26136	86.56	7020	7110	7000	9210	4970	7090	7061.95	2.20	-1893	7236	7162	7096	7022	6956	7200	7060	72	2120	500	4530	10	1	14354920	1015	8.09	0.90	12	0.18	874.00	7832.00	11700	20240715	-39.57	6850	20241115	3.21	11700	-39.57	20240715	6850	3.21	20241115	11700	-39.57	20240715	6850	3.21	20241115	3.30	N	054670	500	71 억	315246	N	N	N	N
68	20241119	140523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7080	-10	5	-0.14	179364370	25399	84.12	7020	7110	7000	9210	4970	7090	7061.87	2.20	-1611	7236	7162	7096	7022	6956	7200	7060	72	2120	500	4530	10	1	14354920	1016	8.10	0.90	12	0.18	874.00	7832.00	11700	20240715	-39.49	6850	20241115	3.36	11700	-39.49	20240715	6850	3.36	20241115	11700	-39.49	20240715	6850	3.36	20241115	3.30	N	054670	500	71 억	315246	N	N	N	N
69	20241119	130525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7060	-30	5	-0.42	141943890	20099	66.57	7020	7110	7000	9210	4970	7090	7062.24	2.20	-64	7236	7162	7096	7022	6956	7200	7060	72	2120	500	4530	10	1	14354920	1013	8.08	0.90	12	0.14	874.00	7832.00	11700	20240715	-39.66	6850	20241115	3.07	11700	-39.66	20240715	6850	3.07	20241115	11700	-39.66	20240715	6850	3.07	20241115	3.30	N	054670	500	71 억	315246	N	N	N	N
70	20241119	120520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7080	-10	5	-0.14	113555150	16088	53.28	7020	7100	7000	9210	4970	7090	7058.38	2.20	116	7236	7162	7096	7022	6956	7200	7060	72	2120	500	4530	10	1	14354920	1016	8.10	0.90	12	0.11	874.00	7832.00	11700	20240715	-39.49	6850	20241115	3.36	11700	-39.49	20240715	6850	3.36	20241115	11700	-39.49	20240715	6850	3.36	20241115	3.30	N	054670	500	71 억	315246	N	N	N	N
71	20241119	110526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7080	-10	5	-0.14	102086350	14461	47.89	7020	7100	7000	9210	4970	7090	7059.43	2.20	1347	7236	7162	7096	7022	6956	7200	7060	72	2120	500	4530	10	1	14354920	1016	8.10	0.90	12	0.10	874.00	7832.00	11700	20240715	-39.49	6850	20241115	3.36	11700	-39.49	20240715	6850	3.36	20241115	11700	-39.49	20240715	6850	3.36	20241115	3.30	N	054670	500	71 억	315246	N	N	N	N
72	20241119	100541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7090	0	3	0.00	71751630	10163	33.66	7020	7100	7000	9210	4970	7090	7060.08	2.20	2654	7236	7162	7096	7022	6956	7200	7060	72	2120	500	4530	10	1	14354920	1018	8.11	0.91	12	0.07	874.00	7832.00	11700	20240715	-39.40	6850	20241115	3.50	11700	-39.40	20240715	6850	3.50	20241115	11700	-39.40	20240715	6850	3.50	20241115	3.30	N	054670	500	71 억	315246	N	N	N	N
73	20241119	090536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7090	0	3	0.00	41074260	5836	19.33	7020	7090	7000	9210	4970	7090	7038.08	2.20	3643	7236	7162	7096	7022	6956	7200	7060	72	2120	500	4530	10	1	14354920	1018	8.11	0.91	12	0.04	874.00	7832.00	11700	20240715	-39.40	6850	20241115	3.50	11700	-39.40	20240715	6850	3.50	20241115	11700	-39.40	20240715	6850	3.50	20241115	3.30	N	054670	500	71 억	315246	N	N	N	N
74	20241118	160521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7090	-30	5	-0.42	213374570	30079	58.21	7060	7170	7030	9250	4990	7120	7093.81	2.25	-7342	7366	7242	7046	6922	6726	7305	6985	72	2130	500	4550	10	1	14354920	1018	8.11	0.91	12	0.21	874.00	7832.00	11700	20240715	-39.40	6850	20241115	3.50	11700	-39.40	20240715	6850	3.50	20241115	11700	-39.40	20240715	6850	3.50	20241115	3.35	N	054670	500	71 억	322588	N	N	N	N
75	20241118	150525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7060	-60	5	-0.84	207732370	29283	56.67	7060	7170	7030	9250	4990	7120	7093.96	2.25	-7190	7366	7242	7046	6922	6726	7305	6985	72	2130	500	4550	10	1	14354920	1013	8.08	0.90	12	0.20	874.00	7832.00	11700	20240715	-39.66	6850	20241115	3.07	11700	-39.66	20240715	6850	3.07	20241115	11700	-39.66	20240715	6850	3.07	20241115	3.35	N	054670	500	71 억	322588	N	N	N	N
76	20241118	140526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	-20	5	-0.28	193609290	27285	52.80	7060	7170	7030	9250	4990	7120	7095.81	2.25	-6253	7366	7242	7046	6922	6726	7305	6985	72	2130	500	4550	10	1	14354920	1019	8.12	0.91	12	0.19	874.00	7832.00	11700	20240715	-39.32	6850	20241115	3.65	11700	-39.32	20240715	6850	3.65	20241115	11700	-39.32	20240715	6850	3.65	20241115	3.35	N	054670	500	71 억	322588	N	N	N	N
77	20241118	130524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7070	-50	5	-0.70	176436300	24861	48.11	7060	7170	7030	9250	4990	7120	7096.91	2.25	-4195	7366	7242	7046	6922	6726	7305	6985	72	2130	500	4550	10	1	14354920	1015	8.09	0.90	12	0.17	874.00	7832.00	11700	20240715	-39.57	6850	20241115	3.21	11700	-39.57	20240715	6850	3.21	20241115	11700	-39.57	20240715	6850	3.21	20241115	3.35	N	054670	500	71 억	322588	N	N	N	N
78	20241118	120527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7070	-50	5	-0.70	153199160	21567	41.74	7060	7170	7060	9250	4990	7120	7103.41	2.25	-1577	7366	7242	7046	6922	6726	7305	6985	72	2130	500	4550	10	1	14354920	1015	8.09	0.90	12	0.15	874.00	7832.00	11700	20240715	-39.57	6850	20241115	3.21	11700	-39.57	20240715	6850	3.21	20241115	11700	-39.57	20240715	6850	3.21	20241115	3.35	N	054670	500	71 억	322588	N	N	N	N
79	20241118	110524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7140	20	2	0.28	121238520	17066	33.03	7060	7170	7060	9250	4990	7120	7104.10	2.25	1389	7366	7242	7046	6922	6726	7305	6985	72	2130	500	4550	10	1	14354920	1025	8.17	0.91	12	0.12	874.00	7832.00	11700	20240715	-38.97	6850	20241115	4.23	11700	-38.97	20240715	6850	4.23	20241115	11700	-38.97	20240715	6850	4.23	20241115	3.35	N	054670	500	71 억	322588	N	N	N	N
80	20241118	100522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	30	2	0.42	69899430	9845	19.05	7060	7170	7060	9250	4990	7120	7099.99	2.25	216	7366	7242	7046	6922	6726	7305	6985	72	2130	500	4550	10	1	14354920	1026	8.18	0.91	12	0.07	874.00	7832.00	11700	20240715	-38.89	6850	20241115	4.38	11700	-38.89	20240715	6850	4.38	20241115	11700	-38.89	20240715	6850	4.38	20241115	3.35	N	054670	500	71 억	322588	N	N	N	N
81	20241118	090519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7070	-50	5	-0.70	713180	101	0.20	7060	7070	7060	9250	4990	7120	7061.19	2.25	-12	7366	7242	7046	6922	6726	7305	6985	72	2130	500	4550	10	1	14354920	1015	8.09	0.90	12	0.00	874.00	7832.00	11700	20240715	-39.57	6850	20241115	3.21	11700	-39.57	20240715	6850	3.21	20241115	11700	-39.57	20240715	6850	3.21	20241115	3.35	N	054670	500	71 억	322588	N	N	N	N
82	20241115	160536	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7120	250	2	3.64	361392690	51550	69.73	6920	7170	6850	8930	4810	6870	7010.48	2.23	2847	7150	7010	6940	6800	6730	6975	6765	72	2060	500	4390	10	1	14354920	1022	8.15	0.91	12	0.36	874.00	7832.00	11700	20240715	-39.15	6850	20241115	3.94	11700	-39.15	20240715	6850	3.94	20241115	11700	-39.15	20240715	6850	3.94	20241115	3.54	N	054670	500	71 억	319687	N	N	N	N
83	20241115	150548	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7130	260	2	3.78	338228380	48294	65.33	6920	7170	6850	8930	4810	6870	7003.53	2.23	3188	7150	7010	6940	6800	6730	6975	6765	72	2060	500	4390	10	1	14354920	1024	8.16	0.91	12	0.34	874.00	7832.00	11700	20240715	-39.06	6850	20241115	4.09	11700	-39.06	20240715	6850	4.09	20241115	11700	-39.06	20240715	6850	4.09	20241115	3.54	N	054670	500	71 억	319687	N	N	N	N
84	20241115	140544	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7070	200	2	2.91	299436840	42828	57.93	6920	7170	6850	8930	4810	6870	6991.61	2.23	3059	7150	7010	6940	6800	6730	6975	6765	72	2060	500	4390	10	1	14354920	1015	8.09	0.90	12	0.30	874.00	7832.00	11700	20240715	-39.57	6850	20241115	3.21	11700	-39.57	20240715	6850	3.21	20241115	11700	-39.57	20240715	6850	3.21	20241115	3.54	N	054670	500	71 억	319687	N	N	N	N
85	20241115	130545	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7130	260	2	3.78	252906310	36241	49.02	6920	7170	6850	8930	4810	6870	6978.46	2.23	369	7150	7010	6940	6800	6730	6975	6765	72	2060	500	4390	10	1	14354920	1024	8.16	0.91	12	0.25	874.00	7832.00	11700	20240715	-39.06	6850	20241115	4.09	11700	-39.06	20240715	6850	4.09	20241115	11700	-39.06	20240715	6850	4.09	20241115	3.54	N	054670	500	71 억	319687	N	N	N	N
86	20241115	120548	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7000	130	2	1.89	175574690	25328	34.26	6920	7040	6850	8930	4810	6870	6932.04	2.23	-2661	7150	7010	6940	6800	6730	6975	6765	72	2060	500	4390	10	1	14354920	1005	8.01	0.89	12	0.18	874.00	7832.00	11700	20240715	-40.17	6850	20241115	2.19	11700	-40.17	20240715	6850	2.19	20241115	11700	-40.17	20240715	6850	2.19	20241115	3.54	N	054670	500	71 억	319687	N	N	N	N
87	20241115	110535	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7000	130	2	1.89	138206710	19984	27.03	6920	7020	6850	8930	4810	6870	6915.87	2.23	-3762	7150	7010	6940	6800	6730	6975	6765	72	2060	500	4390	10	1	14354920	1005	8.01	0.89	12	0.14	874.00	7832.00	11700	20240715	-40.17	6850	20241115	2.19	11700	-40.17	20240715	6850	2.19	20241115	11700	-40.17	20240715	6850	2.19	20241115	3.54	N	054670	500	71 억	319687	N	N	N	N
88	20241115	100535	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6910	40	2	0.58	68751840	9979	13.50	6920	6950	6850	8930	4810	6870	6889.65	2.23	-2071	7150	7010	6940	6800	6730	6975	6765	72	2060	500	4390	10	1	14354920	992	7.91	0.88	12	0.07	874.00	7832.00	11700	20240715	-40.94	6850	20241115	0.88	11700	-40.94	20240715	6850	0.88	20241115	11700	-40.94	20240715	6850	0.88	20241115	3.54	N	054670	500	71 억	319687	N	N	N	N
89	20241115	090542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6920	50	2	0.73	9116390	1318	1.78	6920	6950	6890	8930	4810	6870	6916.84	2.23	841	7150	7010	6940	6800	6730	6975	6765	72	2060	500	4390	10	1	14354920	993	7.92	0.88	12	0.01	874.00	7832.00	11700	20240715	-40.85	6870	20241114	0.73	11700	-40.85	20240715	6870	0.73	20241114	11700	-40.85	20240715	6870	0.73	20241114	3.54	N	054670	500	71 억	319687	N	N	N	N
90	20241114	160530	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6890	-140	5	-1.99	469300380	67381	50.55	7030	7080	6890	9130	4930	7030	6964.88	2.29	-5880	7270	7150	7060	6940	6850	7105	6895	72	2100	500	4490	10	1	14354920	989	7.88	0.88	12	0.47	874.00	7832.00	11700	20240715	-41.11	6890	20241114	0.00	11700	-41.11	20240715	6890	0.00	20241114	11700	-41.11	20240715	6890	0.00	20241114	3.65	N	054670	500	71 억	328363	N	N	N	N
91	20241114	150533	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6930	-100	5	-1.42	413190710	59258	44.46	7030	7080	6910	9130	4930	7030	6972.74	2.29	-5822	7270	7150	7060	6940	6850	7105	6895	72	2100	500	4490	10	1	14354920	995	7.93	0.88	12	0.41	874.00	7832.00	11700	20240715	-40.77	6910	20241114	0.29	11700	-40.77	20240715	6910	0.29	20241114	11700	-40.77	20240715	6910	0.29	20241114	3.65	N	054670	500	71 억	328363	N	N	N	N
92	20241114	140528	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6980	-50	5	-0.71	320247160	45887	34.43	7030	7080	6910	9130	4930	7030	6979.04	2.29	-2377	7270	7150	7060	6940	6850	7105	6895	72	2100	500	4490	10	1	14354920	1002	7.99	0.89	12	0.32	874.00	7832.00	11700	20240715	-40.34	6910	20241114	1.01	11700	-40.34	20240715	6910	1.01	20241114	11700	-40.34	20240715	6910	1.01	20241114	3.65	N	054670	500	71 억	328363	N	N	N	N
93	20241114	130529	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6980	-50	5	-0.71	291170160	41712	31.29	7030	7080	6910	9130	4930	7030	6980.49	2.29	-1506	7270	7150	7060	6940	6850	7105	6895	72	2100	500	4490	10	1	14354920	1002	7.99	0.89	12	0.29	874.00	7832.00	11700	20240715	-40.34	6910	20241114	1.01	11700	-40.34	20240715	6910	1.01	20241114	11700	-40.34	20240715	6910	1.01	20241114	3.65	N	054670	500	71 억	328363	N	N	N	N
94	20241114	120530	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6970	-60	5	-0.85	281177420	40280	30.22	7030	7080	6910	9130	4930	7030	6980.57	2.29	-1127	7270	7150	7060	6940	6850	7105	6895	72	2100	500	4490	10	1	14354920	1001	7.97	0.89	12	0.28	874.00	7832.00	11700	20240715	-40.43	6910	20241114	0.87	11700	-40.43	20240715	6910	0.87	20241114	11700	-40.43	20240715	6910	0.87	20241114	3.65	N	054670	500	71 억	328363	N	N	N	N
95	20241114	110531	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7020	-10	5	-0.14	157067030	22414	16.82	7030	7080	6920	9130	4930	7030	7007.54	2.29	4842	7270	7150	7060	6940	6850	7105	6895	72	2100	500	4490	10	1	14354920	1008	8.03	0.90	12	0.16	874.00	7832.00	11700	20240715	-40.00	6920	20241114	1.45	11700	-40.00	20240715	6920	1.45	20241114	11700	-40.00	20240715	6920	1.45	20241114	3.65	N	054670	500	71 억	328363	N	N	N	N
96	20241114	100550	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6980	-50	5	-0.71	23766830	3404	2.55	7030	7060	6920	9130	4930	7030	6982.03	2.29	251	7270	7150	7060	6940	6850	7105	6895	72	2100	500	4490	10	1	14354920	1002	7.99	0.89	12	0.02	874.00	7832.00	11700	20240715	-40.34	6920	20241114	0.87	11700	-40.34	20240715	6920	0.87	20241114	11700	-40.34	20240715	6920	0.87	20241114	3.65	N	054670	500	71 억	328363	N	N	N	N
97	20241114	090525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7030	0	3	0.00	0	0	0.00	0	0	0	9130	4930	7030	0.00	2.29	0	7270	7150	7060	6940	6850	7105	6895	72	2100	500	4490	10	1	14354920	1009	8.04	0.90	12	0.00	874.00	7832.00	11700	20240715	-39.91	6970	20241113	0.86	11700	-39.91	20240715	6970	0.86	20241113	11700	-39.91	20240715	6970	0.86	20241113	3.65	N	054670	500	71 억	328363	N	N	N	N
98	20241113	160304	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7030	-120	5	-1.68	937158930	133067	71.68	7060	7180	6970	9290	5010	7150	7042.77	2.29	-962	7770	7460	7270	6960	6770	7365	6865	72	2140	500	4570	10	1	14354920	1009	8.04	0.90	12	0.93	874.00	7832.00	11700	20240715	-39.91	6970	20241113	0.86	11700	-39.91	20240715	6970	0.86	20241113	11700	-39.91	20240715	6970	0.86	20241113	3.69	N	054670	500	71 억	328826	N	N	N	N
99	20241113	150324	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7020	-130	5	-1.82	790748040	112191	60.44	7060	7180	6970	9290	5010	7150	7048.22	2.29	-2315	7770	7460	7270	6960	6770	7365	6865	72	2140	500	4570	10	1	14354920	1008	8.03	0.90	12	0.78	874.00	7832.00	11700	20240715	-40.00	6970	20241113	0.72	11700	-40.00	20240715	6970	0.72	20241113	11700	-40.00	20240715	6970	0.72	20241113	3.69	N	054670	500	71 억	328826	N	N	N	N
100	20241113	140320	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7110	-40	5	-0.56	719296630	102068	54.98	7060	7180	6970	9290	5010	7150	7047.22	2.29	-4926	7770	7460	7270	6960	6770	7365	6865	72	2140	500	4570	10	1	14354920	1021	8.14	0.91	12	0.71	874.00	7832.00	11700	20240715	-39.23	6970	20241113	2.01	11700	-39.23	20240715	6970	2.01	20241113	11700	-39.23	20240715	6970	2.01	20241113	3.69	N	054670	500	71 억	328826	N	N	N	N
101	20241113	130318	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7100	-50	5	-0.70	631544260	89728	48.34	7060	7180	6970	9290	5010	7150	7038.42	2.29	-4170	7770	7460	7270	6960	6770	7365	6865	72	2140	500	4570	10	1	14354920	1019	8.12	0.91	12	0.63	874.00	7832.00	11700	20240715	-39.32	6970	20241113	1.87	11700	-39.32	20240715	6970	1.87	20241113	11700	-39.32	20240715	6970	1.87	20241113	3.69	N	054670	500	71 억	328826	N	N	N	N
102	20241113	120317	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7010	-140	5	-1.96	463557370	65986	35.55	7060	7140	6970	9290	5010	7150	7025.06	2.29	422	7770	7460	7270	6960	6770	7365	6865	72	2140	500	4570	10	1	14354920	1006	8.02	0.90	12	0.46	874.00	7832.00	11700	20240715	-40.09	6970	20241113	0.57	11700	-40.09	20240715	6970	0.57	20241113	11700	-40.09	20240715	6970	0.57	20241113	3.69	N	054670	500	71 억	328826	N	N	N	N
103	20241113	110316	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7090	-60	5	-0.84	406488760	57872	31.18	7060	7140	6970	9290	5010	7150	7023.90	2.29	156	7770	7460	7270	6960	6770	7365	6865	72	2140	500	4570	10	1	14354920	1018	8.11	0.91	12	0.40	874.00	7832.00	11700	20240715	-39.40	6970	20241113	1.72	11700	-39.40	20240715	6970	1.72	20241113	11700	-39.40	20240715	6970	1.72	20241113	3.69	N	054670	500	71 억	328826	N	N	N	N
104	20241113	100316	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7030	-120	5	-1.68	290522440	41364	22.28	7060	7140	6970	9290	5010	7150	7023.52	2.29	5995	7770	7460	7270	6960	6770	7365	6865	72	2140	500	4570	10	1	14354920	1009	8.04	0.90	12	0.29	874.00	7832.00	11700	20240715	-39.91	6970	20241113	0.86	11700	-39.91	20240715	6970	0.86	20241113	11700	-39.91	20240715	6970	0.86	20241113	3.69	N	054670	500	71 억	328826	N	N	N	N
105	20241113	090309	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7070	-80	5	-1.12	45874390	6506	3.50	7060	7100	7020	9290	5010	7150	7050.91	2.29	1426	7770	7460	7270	6960	6770	7365	6865	72	2140	500	4570	10	1	14354920	1015	8.09	0.90	12	0.05	874.00	7832.00	11700	20240715	-39.57	7020	20241113	0.71	11700	-39.57	20240715	7020	0.71	20241113	11700	-39.57	20240715	7020	0.71	20241113	3.69	N	054670	500	71 억	328826	N	N	N	N
106	20241112	160512	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7150	-400	5	-5.30	1323156600	182872	207.78	7550	7580	7080	9810	5290	7550	7235.55	2.24	7562	7883	7716	7573	7406	7263	7645	7335	72	2260	500	4830	10	1	14354920	1026	8.18	0.91	12	1.27	874.00	7832.00	11700	20240715	-38.89	7080	20241112	0.99	11700	-38.89	20240715	7080	0.99	20241112	11700	-38.89	20240715	7080	0.99	20241112	3.71	N	054670	500	71 억	321267	N	N	N	N
107	20241112	150515	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7120	-430	5	-5.70	1230551850	169852	192.99	7550	7580	7090	9810	5290	7550	7244.85	2.24	2547	7883	7716	7573	7406	7263	7645	7335	72	2260	500	4830	10	1	14354920	1022	8.15	0.91	12	1.18	874.00	7832.00	11700	20240715	-39.15	7090	20241112	0.42	11700	-39.15	20240715	7090	0.42	20241112	11700	-39.15	20240715	7090	0.42	20241112	3.71	N	054670	500	71 억	321267	N	N	N	N
108	20241112	140523	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7220	-330	5	-4.37	862887590	118357	134.48	7550	7580	7190	9810	5290	7550	7290.55	2.24	-14089	7883	7716	7573	7406	7263	7645	7335	72	2260	500	4830	10	1	14354920	1036	8.26	0.92	12	0.82	874.00	7832.00	11700	20240715	-38.29	7190	20241112	0.42	11700	-38.29	20240715	7190	0.42	20241112	11700	-38.29	20240715	7190	0.42	20241112	3.71	N	054670	500	71 억	321267	N	N	N	N
109	20241112	130518	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7240	-310	5	-4.11	719193450	98427	111.83	7550	7580	7210	9810	5290	7550	7306.87	2.24	-13012	7883	7716	7573	7406	7263	7645	7335	72	2260	500	4830	10	1	14354920	1039	8.28	0.92	12	0.69	874.00	7832.00	11700	20240715	-38.12	7210	20241112	0.42	11700	-38.12	20240715	7210	0.42	20241112	11700	-38.12	20240715	7210	0.42	20241112	3.71	N	054670	500	71 억	321267	N	N	N	N
110	20241112	120517	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7270	-280	5	-3.71	685893840	93834	106.61	7550	7580	7210	9810	5290	7550	7309.65	2.24	-12910	7883	7716	7573	7406	7263	7645	7335	72	2260	500	4830	10	1	14354920	1044	8.32	0.93	12	0.65	874.00	7832.00	11700	20240715	-37.86	7210	20241112	0.83	11700	-37.86	20240715	7210	0.83	20241112	11700	-37.86	20240715	7210	0.83	20241112	3.71	N	054670	500	71 억	321267	N	N	N	N
111	20241112	110516	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7330	-220	5	-2.91	477928970	65191	74.07	7550	7580	7210	9810	5290	7550	7331.21	2.24	-14605	7883	7716	7573	7406	7263	7645	7335	72	2260	500	4830	10	1	14354920	1052	8.39	0.94	12	0.45	874.00	7832.00	11700	20240715	-37.35	7210	20241112	1.66	11700	-37.35	20240715	7210	1.66	20241112	11700	-37.35	20240715	7210	1.66	20241112	3.71	N	054670	500	71 억	321267	N	N	N	N
112	20241112	100516	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7320	-230	5	-3.05	413896100	56439	64.13	7550	7580	7210	9810	5290	7550	7333.51	2.24	-12577	7883	7716	7573	7406	7263	7645	7335	72	2260	500	4830	10	1	14354920	1051	8.38	0.93	12	0.39	874.00	7832.00	11700	20240715	-37.44	7210	20241112	1.53	11700	-37.44	20240715	7210	1.53	20241112	11700	-37.44	20240715	7210	1.53	20241112	3.71	N	054670	500	71 억	321267	N	N	N	N
113	20241112	090515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7470	-80	5	-1.06	48685730	6482	7.36	7550	7570	7460	9810	5290	7550	7510.91	2.24	-4985	7883	7716	7573	7406	7263	7645	7335	72	2260	500	4830	10	1	14354920	1072	8.55	0.95	12	0.05	874.00	7832.00	11700	20240715	-36.15	7430	20241111	0.54	11700	-36.15	20240715	7430	0.54	20241111	11700	-36.15	20240715	7430	0.54	20241111	3.71	N	054670	500	71 억	321267	N	N	N	N
114	20241111	160512	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7550	-170	5	-2.20	662859970	88002	392.92	7720	7740	7430	10030	5410	7720	7532.33	2.40	-23203	7826	7772	7726	7672	7626	7770	7670	72	2310	500	4940	10	1	14354920	1084	8.64	0.96	12	0.61	874.00	7832.00	11700	20240715	-35.47	7430	20241111	1.62	11700	-35.47	20240715	7430	1.62	20241111	11700	-35.47	20240715	7430	1.62	20241111	3.72	N	054670	500	71 억	344470	N	N	N	N
115	20241111	150529	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7540	-180	5	-2.33	658024680	87360	390.05	7720	7740	7430	10030	5410	7720	7532.33	2.40	-23021	7826	7772	7726	7672	7626	7770	7670	72	2310	500	4940	10	1	14354920	1082	8.63	0.96	12	0.61	874.00	7832.00	11700	20240715	-35.56	7430	20241111	1.48	11700	-35.56	20240715	7430	1.48	20241111	11700	-35.56	20240715	7430	1.48	20241111	3.72	N	054670	500	71 억	344470	N	N	N	N
116	20241111	140520	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7540	-180	5	-2.33	598575570	79500	354.96	7720	7740	7430	10030	5410	7720	7529.25	2.40	-20902	7826	7772	7726	7672	7626	7770	7670	72	2310	500	4940	10	1	14354920	1082	8.63	0.96	12	0.55	874.00	7832.00	11700	20240715	-35.56	7430	20241111	1.48	11700	-35.56	20240715	7430	1.48	20241111	11700	-35.56	20240715	7430	1.48	20241111	3.72	N	054670	500	71 억	344470	N	N	N	N
117	20241111	130517	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7510	-210	5	-2.72	553474450	73494	328.14	7720	7740	7430	10030	5410	7720	7530.88	2.40	-19834	7826	7772	7726	7672	7626	7770	7670	72	2310	500	4940	10	1	14354920	1078	8.59	0.96	12	0.51	874.00	7832.00	11700	20240715	-35.81	7430	20241111	1.08	11700	-35.81	20240715	7430	1.08	20241111	11700	-35.81	20240715	7430	1.08	20241111	3.72	N	054670	500	71 억	344470	N	N	N	N
118	20241111	120514	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7490	-230	5	-2.98	510370920	67737	302.44	7720	7740	7430	10030	5410	7720	7534.60	2.40	-16444	7826	7772	7726	7672	7626	7770	7670	72	2310	500	4940	10	1	14354920	1075	8.57	0.96	12	0.47	874.00	7832.00	11700	20240715	-35.98	7430	20241111	0.81	11700	-35.98	20240715	7430	0.81	20241111	11700	-35.98	20240715	7430	0.81	20241111	3.72	N	054670	500	71 억	344470	N	N	N	N
119	20241111	110514	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7480	-240	5	-3.11	476568140	63226	282.30	7720	7740	7430	10030	5410	7720	7537.53	2.40	-14203	7826	7772	7726	7672	7626	7770	7670	72	2310	500	4940	10	1	14354920	1074	8.56	0.96	12	0.44	874.00	7832.00	11700	20240715	-36.07	7430	20241111	0.67	11700	-36.07	20240715	7430	0.67	20241111	11700	-36.07	20240715	7430	0.67	20241111	3.72	N	054670	500	71 억	344470	N	N	N	N
120	20241111	100512	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7490	-230	5	-2.98	338472810	44790	199.98	7720	7740	7430	10030	5410	7720	7556.88	2.40	-10183	7826	7772	7726	7672	7626	7770	7670	72	2310	500	4940	10	1	14354920	1075	8.57	0.96	12	0.31	874.00	7832.00	11700	20240715	-35.98	7430	20241111	0.81	11700	-35.98	20240715	7430	0.81	20241111	11700	-35.98	20240715	7430	0.81	20241111	3.72	N	054670	500	71 억	344470	N	N	N	N
121	20241111	090510	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7680	-40	5	-0.52	17853520	2320	10.36	7720	7740	7680	10030	5410	7720	7695.48	2.40	-847	7826	7772	7726	7672	7626	7770	7670	72	2310	500	4940	10	1	14354920	1102	8.79	0.98	12	0.02	874.00	7832.00	11700	20240715	-34.36	7550	20240702	1.72	11700	-34.36	20240715	7550	1.72	20240702	11700	-34.36	20240715	7550	1.72	20240702	3.72	N	054670	500	71 억	344470	N	N	N	N
122	20241108	160508	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	0	3	0.00	172173020	22332	64.49	7720	7780	7680	10030	5410	7720	7709.60	2.42	-3343	7900	7810	7730	7640	7560	7770	7600	72	2310	500	4940	10	1	14354920	1108	8.83	0.99	12	0.16	874.00	7832.00	11700	20240715	-34.02	7550	20240702	2.25	11700	-34.02	20240715	7550	2.25	20240702	11700	-34.02	20240715	7550	2.25	20240702	3.66	N	054670	500	71 억	347798	N	N	N	N
123	20241108	150514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7700	-20	5	-0.26	162441170	21071	60.85	7720	7780	7680	10030	5410	7720	7709.23	2.42	-3081	7900	7810	7730	7640	7560	7770	7600	72	2310	500	4940	10	1	14354920	1105	8.81	0.98	12	0.15	874.00	7832.00	11700	20240715	-34.19	7550	20240702	1.99	11700	-34.19	20240715	7550	1.99	20240702	11700	-34.19	20240715	7550	1.99	20240702	3.66	N	054670	500	71 억	347798	N	N	N	N
124	20241108	140514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7690	-30	5	-0.39	135425000	17561	50.71	7720	7780	7680	10030	5410	7720	7711.69	2.42	-2559	7900	7810	7730	7640	7560	7770	7600	72	2310	500	4940	10	1	14354920	1104	8.80	0.98	12	0.12	874.00	7832.00	11700	20240715	-34.27	7550	20240702	1.85	11700	-34.27	20240715	7550	1.85	20240702	11700	-34.27	20240715	7550	1.85	20240702	3.66	N	054670	500	71 억	347798	N	N	N	N
125	20241108	130513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	0	3	0.00	103530950	13417	38.75	7720	7780	7690	10030	5410	7720	7716.40	2.42	-2048	7900	7810	7730	7640	7560	7770	7600	72	2310	500	4940	10	1	14354920	1108	8.83	0.99	12	0.09	874.00	7832.00	11700	20240715	-34.02	7550	20240702	2.25	11700	-34.02	20240715	7550	2.25	20240702	11700	-34.02	20240715	7550	2.25	20240702	3.66	N	054670	500	71 억	347798	N	N	N	N
126	20241108	120513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	0	3	0.00	87627600	11355	32.79	7720	7780	7690	10030	5410	7720	7717.09	2.42	-1178	7900	7810	7730	7640	7560	7770	7600	72	2310	500	4940	10	1	14354920	1108	8.83	0.99	12	0.08	874.00	7832.00	11700	20240715	-34.02	7550	20240702	2.25	11700	-34.02	20240715	7550	2.25	20240702	11700	-34.02	20240715	7550	2.25	20240702	3.66	N	054670	500	71 억	347798	N	N	N	N
127	20241108	110513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7710	-10	5	-0.13	67771270	8777	25.35	7720	7780	7690	10030	5410	7720	7721.46	2.42	-1032	7900	7810	7730	7640	7560	7770	7600	72	2310	500	4940	10	1	14354920	1107	8.82	0.98	12	0.06	874.00	7832.00	11700	20240715	-34.10	7550	20240702	2.12	11700	-34.10	20240715	7550	2.12	20240702	11700	-34.10	20240715	7550	2.12	20240702	3.66	N	054670	500	71 억	347798	N	N	N	N
128	20241108	100519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7740	20	2	0.26	46219670	5984	17.28	7720	7780	7690	10030	5410	7720	7723.88	2.42	-115	7900	7810	7730	7640	7560	7770	7600	72	2310	500	4940	10	1	14354920	1111	8.86	0.99	12	0.04	874.00	7832.00	11700	20240715	-33.85	7550	20240702	2.52	11700	-33.85	20240715	7550	2.52	20240702	11700	-33.85	20240715	7550	2.52	20240702	3.66	N	054670	500	71 억	347798	N	N	N	N
129	20241108	090508	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7780	60	2	0.78	1731540	224	0.65	7720	7780	7720	10030	5410	7720	7730.09	2.42	149	7900	7810	7730	7640	7560	7770	7600	72	2310	500	4940	10	1	14354920	1117	8.90	0.99	12	0.00	874.00	7832.00	11700	20240715	-33.50	7550	20240702	3.05	11700	-33.50	20240715	7550	3.05	20240702	11700	-33.50	20240715	7550	3.05	20240702	3.66	N	054670	500	71 억	347798	N	N	N	N
130	20241107	160508	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	-70	5	-0.90	266777960	34616	98.88	7790	7820	7650	10120	5460	7790	7706.78	2.49	-9528	8050	7920	7810	7680	7570	7910	7670	72	2330	500	4980	10	1	14354920	1108	8.83	0.99	12	0.24	874.00	7832.00	11700	20240715	-34.02	7550	20240702	2.25	11700	-34.02	20240715	7550	2.25	20240702	11700	-34.02	20240715	7550	2.25	20240702	3.67	N	054670	500	71 억	357303	N	N	N	N
131	20241107	150510	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7680	-110	5	-1.41	251682410	32650	93.27	7790	7820	7650	10120	5460	7790	7708.50	2.49	-9496	8050	7920	7810	7680	7570	7910	7670	72	2330	500	4980	10	1	14354920	1102	8.79	0.98	12	0.23	874.00	7832.00	11700	20240715	-34.36	7550	20240702	1.72	11700	-34.36	20240715	7550	1.72	20240702	11700	-34.36	20240715	7550	1.72	20240702	3.67	N	054670	500	71 억	357303	N	N	N	N
132	20241107	140513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	-70	5	-0.90	231012650	29963	85.59	7790	7820	7650	10120	5460	7790	7709.93	2.49	-9109	8050	7920	7810	7680	7570	7910	7670	72	2330	500	4980	10	1	14354920	1108	8.83	0.99	12	0.21	874.00	7832.00	11700	20240715	-34.02	7550	20240702	2.25	11700	-34.02	20240715	7550	2.25	20240702	11700	-34.02	20240715	7550	2.25	20240702	3.67	N	054670	500	71 억	357303	N	N	N	N
133	20241107	130514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7710	-80	5	-1.03	202441250	26253	74.99	7790	7820	7650	10120	5460	7790	7711.17	2.49	-9251	8050	7920	7810	7680	7570	7910	7670	72	2330	500	4980	10	1	14354920	1107	8.82	0.98	12	0.18	874.00	7832.00	11700	20240715	-34.10	7550	20240702	2.12	11700	-34.10	20240715	7550	2.12	20240702	11700	-34.10	20240715	7550	2.12	20240702	3.67	N	054670	500	71 억	357303	N	N	N	N
134	20241107	120511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7710	-80	5	-1.03	164570260	21346	60.98	7790	7820	7650	10120	5460	7790	7709.65	2.49	-10612	8050	7920	7810	7680	7570	7910	7670	72	2330	500	4980	10	1	14354920	1107	8.82	0.98	12	0.15	874.00	7832.00	11700	20240715	-34.10	7550	20240702	2.12	11700	-34.10	20240715	7550	2.12	20240702	11700	-34.10	20240715	7550	2.12	20240702	3.67	N	054670	500	71 억	357303	N	N	N	N
135	20241107	110511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7680	-110	5	-1.41	151036370	19587	55.95	7790	7820	7650	10120	5460	7790	7711.05	2.49	-11727	8050	7920	7810	7680	7570	7910	7670	72	2330	500	4980	10	1	14354920	1102	8.79	0.98	12	0.14	874.00	7832.00	11700	20240715	-34.36	7550	20240702	1.72	11700	-34.36	20240715	7550	1.72	20240702	11700	-34.36	20240715	7550	1.72	20240702	3.67	N	054670	500	71 억	357303	N	N	N	N
136	20241107	100510	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7700	-90	5	-1.16	112406410	14570	41.62	7790	7820	7650	10120	5460	7790	7714.92	2.49	-8895	8050	7920	7810	7680	7570	7910	7670	72	2330	500	4980	10	1	14354920	1105	8.81	0.98	12	0.10	874.00	7832.00	11700	20240715	-34.19	7550	20240702	1.99	11700	-34.19	20240715	7550	1.99	20240702	11700	-34.19	20240715	7550	1.99	20240702	3.67	N	054670	500	71 억	357303	N	N	N	N
137	20241107	090510	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7760	-30	5	-0.39	16645850	2143	6.12	7790	7820	7740	10120	5460	7790	7767.55	2.49	-1885	8050	7920	7810	7680	7570	7910	7670	72	2330	500	4980	10	1	14354920	1114	8.88	0.99	12	0.01	874.00	7832.00	11700	20240715	-33.68	7550	20240702	2.78	11700	-33.68	20240715	7550	2.78	20240702	11700	-33.68	20240715	7550	2.78	20240702	3.67	N	054670	500	71 억	357303	N	N	N	N
138	20241106	160512	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7790	0	3	0.00	272968740	34993	348.57	7790	7940	7700	10120	5460	7790	7800.68	2.60	-16160	7890	7840	7790	7740	7690	7865	7765	72	2330	500	4980	10	1	14354920	1118	8.91	0.99	12	0.24	874.00	7832.00	11700	20240715	-33.42	7550	20240702	3.18	11700	-33.42	20240715	7550	3.18	20240702	11700	-33.42	20240715	7550	3.18	20240702	3.65	N	054670	500	71 억	373428	N	N	N	N
139	20241106	150527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7760	-30	5	-0.39	260739680	33416	332.86	7790	7940	7700	10120	5460	7790	7802.84	2.60	-15955	7890	7840	7790	7740	7690	7865	7765	72	2330	500	4980	10	1	14354920	1114	8.88	0.99	12	0.23	874.00	7832.00	11700	20240715	-33.68	7550	20240702	2.78	11700	-33.68	20240715	7550	2.78	20240702	11700	-33.68	20240715	7550	2.78	20240702	3.65	N	054670	500	71 억	373428	N	N	N	N
140	20241106	140523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7740	-50	5	-0.64	243973790	31249	311.28	7790	7940	7700	10120	5460	7790	7807.41	2.60	-16365	7890	7840	7790	7740	7690	7865	7765	72	2330	500	4980	10	1	14354920	1111	8.86	0.99	12	0.22	874.00	7832.00	11700	20240715	-33.85	7550	20240702	2.52	11700	-33.85	20240715	7550	2.52	20240702	11700	-33.85	20240715	7550	2.52	20240702	3.65	N	054670	500	71 억	373428	N	N	N	N
141	20241106	130529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7740	-50	5	-0.64	227040300	29062	289.49	7790	7940	7700	10120	5460	7790	7812.27	2.60	-15033	7890	7840	7790	7740	7690	7865	7765	72	2330	500	4980	10	1	14354920	1111	8.86	0.99	12	0.20	874.00	7832.00	11700	20240715	-33.85	7550	20240702	2.52	11700	-33.85	20240715	7550	2.52	20240702	11700	-33.85	20240715	7550	2.52	20240702	3.65	N	054670	500	71 억	373428	N	N	N	N
142	20241106	120511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	10	2	0.13	144875750	18426	183.54	7790	7940	7790	10120	5460	7790	7862.57	2.60	-9429	7890	7840	7790	7740	7690	7865	7765	72	2330	500	4980	10	1	14354920	1120	8.92	1.00	12	0.13	874.00	7832.00	11700	20240715	-33.33	7550	20240702	3.31	11700	-33.33	20240715	7550	3.31	20240702	11700	-33.33	20240715	7550	3.31	20240702	3.65	N	054670	500	71 억	373428	N	N	N	N
143	20241106	110515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7850	60	2	0.77	114236990	14516	144.60	7790	7940	7790	10120	5460	7790	7869.73	2.60	-6159	7890	7840	7790	7740	7690	7865	7765	72	2330	500	4980	10	1	14354920	1127	8.98	1.00	12	0.10	874.00	7832.00	11700	20240715	-32.91	7550	20240702	3.97	11700	-32.91	20240715	7550	3.97	20240702	11700	-32.91	20240715	7550	3.97	20240702	3.65	N	054670	500	71 억	373428	N	N	N	N
144	20241106	100517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7860	70	2	0.90	57641420	7338	73.09	7790	7900	7790	10120	5460	7790	7855.19	2.60	-2474	7890	7840	7790	7740	7690	7865	7765	72	2330	500	4980	10	1	14354920	1128	8.99	1.00	12	0.05	874.00	7832.00	11700	20240715	-32.82	7550	20240702	4.11	11700	-32.82	20240715	7550	4.11	20240702	11700	-32.82	20240715	7550	4.11	20240702	3.65	N	054670	500	71 억	373428	N	N	N	N
145	20241106	090515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	10	2	0.13	241790	31	0.31	7790	7800	7790	10120	5460	7790	7799.68	2.60	-31	7890	7840	7790	7740	7690	7865	7765	72	2330	500	4980	10	1	14354920	1120	8.92	1.00	12	0.00	874.00	7832.00	11700	20240715	-33.33	7550	20240702	3.31	11700	-33.33	20240715	7550	3.31	20240702	11700	-33.33	20240715	7550	3.31	20240702	3.65	N	054670	500	71 억	373428	N	N	N	N
146	20241105	160500	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7790	-10	5	-0.13	78261800	10039	25.47	7740	7840	7740	10140	5460	7800	7795.78	2.60	328	8026	7912	7786	7672	7546	7970	7730	72	2340	500	4990	10	1	14354920	1118	8.91	0.99	12	0.07	874.00	7832.00	11700	20240715	-33.42	7550	20240702	3.18	11700	-33.42	20240715	7550	3.18	20240702	11700	-33.42	20240715	7550	3.18	20240702	3.68	N	054670	500	71 억	373062	N	N	N	N
147	20241105	150510	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7820	20	2	0.26	64486680	8275	21.00	7740	7840	7740	10140	5460	7800	7792.95	2.60	588	8026	7912	7786	7672	7546	7970	7730	72	2340	500	4990	10	1	14354920	1123	8.95	1.00	12	0.06	874.00	7832.00	11700	20240715	-33.16	7550	20240702	3.58	11700	-33.16	20240715	7550	3.58	20240702	11700	-33.16	20240715	7550	3.58	20240702	3.68	N	054670	500	71 억	373062	N	N	N	N
148	20241105	140506	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	0	3	0.00	57952230	7437	18.87	7740	7840	7740	10140	5460	7800	7792.42	2.60	455	8026	7912	7786	7672	7546	7970	7730	72	2340	500	4990	10	1	14354920	1120	8.92	1.00	12	0.05	874.00	7832.00	11700	20240715	-33.33	7550	20240702	3.31	11700	-33.33	20240715	7550	3.31	20240702	11700	-33.33	20240715	7550	3.31	20240702	3.68	N	054670	500	71 억	373062	N	N	N	N
149	20241105	130509	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7820	20	2	0.26	51670730	6631	16.82	7740	7840	7740	10140	5460	7800	7792.30	2.60	629	8026	7912	7786	7672	7546	7970	7730	72	2340	500	4990	10	1	14354920	1123	8.95	1.00	12	0.05	874.00	7832.00	11700	20240715	-33.16	7550	20240702	3.58	11700	-33.16	20240715	7550	3.58	20240702	11700	-33.16	20240715	7550	3.58	20240702	3.68	N	054670	500	71 억	373062	N	N	N	N
150	20241105	120506	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7810	10	2	0.13	34213710	4389	11.14	7740	7840	7740	10140	5460	7800	7795.33	2.60	262	8026	7912	7786	7672	7546	7970	7730	72	2340	500	4990	10	1	14354920	1121	8.94	1.00	12	0.03	874.00	7832.00	11700	20240715	-33.25	7550	20240702	3.44	11700	-33.25	20240715	7550	3.44	20240702	11700	-33.25	20240715	7550	3.44	20240702	3.68	N	054670	500	71 억	373062	N	N	N	N
151	20241105	110457	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7810	10	2	0.13	24423960	3134	7.95	7740	7840	7740	10140	5460	7800	7793.22	2.60	550	8026	7912	7786	7672	7546	7970	7730	72	2340	500	4990	10	1	14354920	1121	8.94	1.00	12	0.02	874.00	7832.00	11700	20240715	-33.25	7550	20240702	3.44	11700	-33.25	20240715	7550	3.44	20240702	11700	-33.25	20240715	7550	3.44	20240702	3.68	N	054670	500	71 억	373062	N	N	N	N
152	20241105	100504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	0	3	0.00	16563670	2125	5.39	7740	7840	7740	10140	5460	7800	7794.67	2.60	471	8026	7912	7786	7672	7546	7970	7730	72	2340	500	4990	10	1	14354920	1120	8.92	1.00	12	0.01	874.00	7832.00	11700	20240715	-33.33	7550	20240702	3.31	11700	-33.33	20240715	7550	3.31	20240702	11700	-33.33	20240715	7550	3.31	20240702	3.68	N	054670	500	71 억	373062	N	N	N	N
153	20241105	090503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7790	-10	5	-0.13	1475600	190	0.48	7740	7790	7740	10140	5460	7800	7766.32	2.60	28	8026	7912	7786	7672	7546	7970	7730	72	2340	500	4990	10	1	14354920	1118	8.91	0.99	12	0.00	874.00	7832.00	11700	20240715	-33.42	7550	20240702	3.18	11700	-33.42	20240715	7550	3.18	20240702	11700	-33.42	20240715	7550	3.18	20240702	3.68	N	054670	500	71 억	373062	N	N	N	N
154	20241104	160501	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	100	2	1.30	306089220	39412	99.97	7760	7900	7660	10010	5390	7700	7766.40	2.65	-7443	7793	7746	7713	7666	7633	7730	7650	72	2310	500	4920	10	1	14354920	1120	8.92	1.00	12	0.27	874.00	7832.00	11700	20240715	-33.33	7550	20240702	3.31	11700	-33.33	20240715	7550	3.31	20240702	11700	-33.33	20240715	7550	3.31	20240702	3.68	N	054670	500	71 억	380497	N	N	N	N
155	20241104	150511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7790	90	2	1.17	302652100	38971	98.85	7760	7900	7660	10010	5390	7700	7766.09	2.65	-7372	7793	7746	7713	7666	7633	7730	7650	72	2310	500	4920	10	1	14354920	1118	8.91	0.99	12	0.27	874.00	7832.00	11700	20240715	-33.42	7550	20240702	3.18	11700	-33.42	20240715	7550	3.18	20240702	11700	-33.42	20240715	7550	3.18	20240702	3.68	N	054670	500	71 억	380497	N	N	N	N
156	20241104	140501	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7810	110	2	1.43	264460640	34065	86.41	7760	7900	7660	10010	5390	7700	7763.41	2.65	-7970	7793	7746	7713	7666	7633	7730	7650	72	2310	500	4920	10	1	14354920	1121	8.94	1.00	12	0.24	874.00	7832.00	11700	20240715	-33.25	7550	20240702	3.44	11700	-33.25	20240715	7550	3.44	20240702	11700	-33.25	20240715	7550	3.44	20240702	3.68	N	054670	500	71 억	380497	N	N	N	N
157	20241104	130441	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	100	2	1.30	257378840	33156	84.10	7760	7900	7660	10010	5390	7700	7762.66	2.65	-7466	7793	7746	7713	7666	7633	7730	7650	72	2310	500	4920	10	1	14354920	1120	8.92	1.00	12	0.23	874.00	7832.00	11700	20240715	-33.33	7550	20240702	3.31	11700	-33.33	20240715	7550	3.31	20240702	11700	-33.33	20240715	7550	3.31	20240702	3.68	N	054670	500	71 억	380497	N	N	N	N
158	20241104	120453	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	100	2	1.30	254665040	32808	83.22	7760	7900	7660	10010	5390	7700	7762.28	2.65	-7445	7793	7746	7713	7666	7633	7730	7650	72	2310	500	4920	10	1	14354920	1120	8.92	1.00	12	0.23	874.00	7832.00	11700	20240715	-33.33	7550	20240702	3.31	11700	-33.33	20240715	7550	3.31	20240702	11700	-33.33	20240715	7550	3.31	20240702	3.68	N	054670	500	71 억	380497	N	N	N	N
159	20241104	110451	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7820	120	2	1.56	249869340	32193	81.66	7760	7900	7660	10010	5390	7700	7761.60	2.65	-7478	7793	7746	7713	7666	7633	7730	7650	72	2310	500	4920	10	1	14354920	1123	8.95	1.00	12	0.22	874.00	7832.00	11700	20240715	-33.16	7550	20240702	3.58	11700	-33.16	20240715	7550	3.58	20240702	11700	-33.16	20240715	7550	3.58	20240702	3.68	N	054670	500	71 억	380497	N	N	N	N
160	20241104	100446	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7740	40	2	0.52	165256920	21414	54.32	7760	7800	7660	10010	5390	7700	7717.24	2.65	-5107	7793	7746	7713	7666	7633	7730	7650	72	2310	500	4920	10	1	14354920	1111	8.86	0.99	12	0.15	874.00	7832.00	11700	20240715	-33.85	7550	20240702	2.52	11700	-33.85	20240715	7550	2.52	20240702	11700	-33.85	20240715	7550	2.52	20240702	3.68	N	054670	500	71 억	380497	N	N	N	N
161	20241104	090453	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7700	0	3	0.00	15628560	2026	5.14	7760	7760	7700	10010	5390	7700	7714.00	2.65	-569	7793	7746	7713	7666	7633	7730	7650	72	2310	500	4920	10	1	14354920	1105	8.81	0.98	12	0.01	874.00	7832.00	11700	20240715	-34.19	7550	20240702	1.99	11700	-34.19	20240715	7550	1.99	20240702	11700	-34.19	20240715	7550	1.99	20240702	3.68	N	054670	500	71 억	380497	N	N	N	N
162	20241101	160437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7700	-100	5	-1.28	303224390	39348	54.48	7750	7760	7680	10140	5460	7800	7706.22	2.71	-9491	8073	7936	7863	7726	7653	7900	7690	72	2340	500	4990	10	1	14354920	1105	8.81	0.98	12	0.27	874.00	7832.00	11700	20240715	-34.19	7550	20240702	1.99	11700	-34.19	20240715	7550	1.99	20240702	11700	-34.19	20240715	7550	1.99	20240702	3.69	N	054670	500	71 억	389733	N	N	N	N
163	20241101	150449	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7710	-90	5	-1.15	238437720	30933	42.83	7750	7760	7680	10140	5460	7800	7708.20	2.71	-6788	8073	7936	7863	7726	7653	7900	7690	72	2340	500	4990	10	1	14354920	1107	8.82	0.98	12	0.22	874.00	7832.00	11700	20240715	-34.10	7550	20240702	2.12	11700	-34.10	20240715	7550	2.12	20240702	11700	-34.10	20240715	7550	2.12	20240702	3.69	N	054670	500	71 억	389733	N	N	N	N
164	20241101	140439	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7710	-90	5	-1.15	186817770	24235	33.56	7750	7760	7680	10140	5460	7800	7708.59	2.71	-6174	8073	7936	7863	7726	7653	7900	7690	72	2340	500	4990	10	1	14354920	1107	8.82	0.98	12	0.17	874.00	7832.00	11700	20240715	-34.10	7550	20240702	2.12	11700	-34.10	20240715	7550	2.12	20240702	11700	-34.10	20240715	7550	2.12	20240702	3.69	N	054670	500	71 억	389733	N	N	N	N
165	20241101	130526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7740	-60	5	-0.77	134464870	17441	24.15	7750	7760	7680	10140	5460	7800	7709.70	2.71	-3857	8073	7936	7863	7726	7653	7900	7690	72	2340	500	4990	10	1	14354920	1111	8.86	0.99	12	0.12	874.00	7832.00	11700	20240715	-33.85	7550	20240702	2.52	11700	-33.85	20240715	7550	2.52	20240702	11700	-33.85	20240715	7550	2.52	20240702	3.69	N	054670	500	71 억	389733	N	N	N	N
166	20241101	120526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	-80	5	-1.03	119828110	15549	21.53	7750	7760	7680	10140	5460	7800	7706.48	2.71	-5277	8073	7936	7863	7726	7653	7900	7690	72	2340	500	4990	10	1	14354920	1108	8.83	0.99	12	0.11	874.00	7832.00	11700	20240715	-34.02	7550	20240702	2.25	11700	-34.02	20240715	7550	2.25	20240702	11700	-34.02	20240715	7550	2.25	20240702	3.69	N	054670	500	71 억	389733	N	N	N	N
167	20241101	110524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7740	-60	5	-0.77	116223970	15082	20.88	7750	7760	7680	10140	5460	7800	7706.14	2.71	-5285	8073	7936	7863	7726	7653	7900	7690	72	2340	500	4990	10	1	14354920	1111	8.86	0.99	12	0.11	874.00	7832.00	11700	20240715	-33.85	7550	20240702	2.52	11700	-33.85	20240715	7550	2.52	20240702	11700	-33.85	20240715	7550	2.52	20240702	3.69	N	054670	500	71 억	389733	N	N	N	N
168	20241101	100526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7690	-110	5	-1.41	68774950	8925	12.36	7750	7760	7680	10140	5460	7800	7705.88	2.71	-5324	8073	7936	7863	7726	7653	7900	7690	72	2340	500	4990	10	1	14354920	1104	8.80	0.98	12	0.06	874.00	7832.00	11700	20240715	-34.27	7550	20240702	1.85	11700	-34.27	20240715	7550	1.85	20240702	11700	-34.27	20240715	7550	1.85	20240702	3.69	N	054670	500	71 억	389733	N	N	N	N
169	20241101	090524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7700	-100	5	-1.28	12867810	1668	2.31	7750	7750	7700	10140	5460	7800	7714.51	2.71	-585	8073	7936	7863	7726	7653	7900	7690	72	2340	500	4990	10	1	14354920	1105	8.81	0.98	12	0.01	874.00	7832.00	11700	20240715	-34.19	7550	20240702	1.99	11700	-34.19	20240715	7550	1.99	20240702	11700	-34.19	20240715	7550	1.99	20240702	3.69	N	054670	500	71 억	389733	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History