KissMeData/001540/price/prices-20240201.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7990	-70	5	-0.87	378116470	47103	123.88	8070	8120	7970	10470	5650	8060	8028.08	4.64	0	-9250	8213	8136	8073	7996	7933	8175	8035	65	2410	500	5960	10	1	13042420	1042	15.16	0.65	12	0.36	527.00	12248.00	10510	20231221	-23.98	7150	20231020	11.75	10160	-21.36	20240102	7970	0.25	20240229	10510	-23.98	20231221	7150	11.75	20231020	1.55	N	001540	500	65 억		605373	N	N	0	N	00	N
3	20240229	150121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8010	-50	5	-0.62	323469600	40270	105.91	8070	8120	7980	10470	5650	8060	8032.52	4.64	0	-6687	8213	8136	8073	7996	7933	8175	8035	65	2410	500	5960	10	1	13042420	1045	15.20	0.65	12	0.31	527.00	12248.00	10510	20231221	-23.79	7150	20231020	12.03	10160	-21.16	20240102	7980	0.38	20240229	10510	-23.79	20231221	7150	12.03	20231020	1.55	N	001540	500	65 억		605373	N	N	0	N	00	N
4	20240229	140122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8010	-50	5	-0.62	294235020	36620	96.31	8070	8120	7980	10470	5650	8060	8034.82	4.64	0	-3872	8213	8136	8073	7996	7933	8175	8035	65	2410	500	5960	10	1	13042420	1045	15.20	0.65	12	0.28	527.00	12248.00	10510	20231221	-23.79	7150	20231020	12.03	10160	-21.16	20240102	7980	0.38	20240229	10510	-23.79	20231221	7150	12.03	20231020	1.55	N	001540	500	65 억		605373	N	N	0	N	00	N
5	20240229	130121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	0	3	0.00	179889730	22354	58.79	8070	8120	8020	10470	5650	8060	8047.32	4.64	0	-3736	8213	8136	8073	7996	7933	8175	8035	65	2410	500	5960	10	1	13042420	1051	15.29	0.66	12	0.17	527.00	12248.00	10510	20231221	-23.31	7150	20231020	12.73	10160	-20.67	20240102	8010	0.62	20240227	10510	-23.31	20231221	7150	12.73	20231020	1.55	N	001540	500	65 억		605373	N	N	0	N	00	N
6	20240229	120122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	0	3	0.00	156965200	19511	51.32	8070	8120	8020	10470	5650	8060	8044.96	4.64	0	-3272	8213	8136	8073	7996	7933	8175	8035	65	2410	500	5960	10	1	13042420	1051	15.29	0.66	12	0.15	527.00	12248.00	10510	20231221	-23.31	7150	20231020	12.73	10160	-20.67	20240102	8010	0.62	20240227	10510	-23.31	20231221	7150	12.73	20231020	1.55	N	001540	500	65 억		605373	N	N	0	N	00	N
7	20240229	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	10	2	0.12	144397890	17951	47.21	8070	8120	8020	10470	5650	8060	8044.00	4.64	0	-2048	8213	8136	8073	7996	7933	8175	8035	65	2410	500	5960	10	1	13042420	1053	15.31	0.66	12	0.14	527.00	12248.00	10510	20231221	-23.22	7150	20231020	12.87	10160	-20.57	20240102	8010	0.75	20240227	10510	-23.22	20231221	7150	12.87	20231020	1.55	N	001540	500	65 억		605373	N	N	0	N	00	N
8	20240229	100122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-10	5	-0.12	80982000	10069	26.48	8070	8120	8020	10470	5650	8060	8042.71	4.64	0	-1047	8213	8136	8073	7996	7933	8175	8035	65	2410	500	5960	10	1	13042420	1050	15.28	0.66	12	0.08	527.00	12248.00	10510	20231221	-23.41	7150	20231020	12.59	10160	-20.77	20240102	8010	0.50	20240227	10510	-23.41	20231221	7150	12.59	20231020	1.55	N	001540	500	65 억		605373	N	N	0	N	00	N
9	20240229	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-10	5	-0.12	4844450	601	1.58	8070	8100	8050	10470	5650	8060	8060.65	4.64	0	-578	8213	8136	8073	7996	7933	8175	8035	65	2410	500	5960	10	1	13042420	1050	15.28	0.66	12	0.00	527.00	12248.00	10510	20231221	-23.41	7150	20231020	12.59	10160	-20.77	20240102	8010	0.50	20240227	10510	-23.41	20231221	7150	12.59	20231020	1.55	N	001540	500	65 억		605373	N	N	0	N	00	N
10	20240228	160118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	30	2	0.37	306197970	38013	58.95	8010	8150	8010	10430	5630	8030	8055.08	4.59	0	6764	8230	8130	8070	7970	7910	8100	7940	65	2400	500	5940	10	1	13042420	1051	15.29	0.66	12	0.29	527.00	12248.00	10510	20231221	-23.31	7150	20231020	12.73	10160	-20.67	20240102	8010	0.62	20240228	10510	-23.31	20231221	7150	12.73	20231020	1.55	N	001540	500	65 억		598195	N	N	0	N	00	N
11	20240228	150119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	20	2	0.25	272056330	33773	52.38	8010	8150	8010	10430	5630	8030	8055.44	4.59	0	3821	8230	8130	8070	7970	7910	8100	7940	65	2400	500	5940	10	1	13042420	1050	15.28	0.66	12	0.26	527.00	12248.00	10510	20231221	-23.41	7150	20231020	12.59	10160	-20.77	20240102	8010	0.50	20240228	10510	-23.41	20231221	7150	12.59	20231020	1.55	N	001540	500	65 억		598195	N	N	0	N	00	N
12	20240228	140121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	70	2	0.87	194468980	24136	37.43	8010	8150	8010	10430	5630	8030	8057.22	4.59	0	1193	8230	8130	8070	7970	7910	8100	7940	65	2400	500	5940	10	1	13042420	1056	15.37	0.66	12	0.19	527.00	12248.00	10510	20231221	-22.93	7150	20231020	13.29	10160	-20.28	20240102	8010	1.12	20240228	10510	-22.93	20231221	7150	13.29	20231020	1.55	N	001540	500	65 억		598195	N	N	0	N	00	N
13	20240228	130121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	70	2	0.87	148141920	18398	28.53	8010	8150	8010	10430	5630	8030	8052.07	4.59	0	691	8230	8130	8070	7970	7910	8100	7940	65	2400	500	5940	10	1	13042420	1056	15.37	0.66	12	0.14	527.00	12248.00	10510	20231221	-22.93	7150	20231020	13.29	10160	-20.28	20240102	8010	1.12	20240228	10510	-22.93	20231221	7150	13.29	20231020	1.55	N	001540	500	65 억		598195	N	N	0	N	00	N
14	20240228	120121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	40	2	0.50	111390420	13827	21.44	8010	8150	8010	10430	5630	8030	8056.01	4.59	0	2183	8230	8130	8070	7970	7910	8100	7940	65	2400	500	5940	10	1	13042420	1053	15.31	0.66	12	0.11	527.00	12248.00	10510	20231221	-23.22	7150	20231020	12.87	10160	-20.57	20240102	8010	0.75	20240228	10510	-23.22	20231221	7150	12.87	20231020	1.55	N	001540	500	65 억		598195	N	N	0	N	00	N
15	20240228	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	70	2	0.87	77674540	9643	14.95	8010	8120	8010	10430	5630	8030	8055.02	4.59	0	2578	8230	8130	8070	7970	7910	8100	7940	65	2400	500	5940	10	1	13042420	1056	15.37	0.66	12	0.07	527.00	12248.00	10510	20231221	-22.93	7150	20231020	13.29	10160	-20.28	20240102	8010	1.12	20240228	10510	-22.93	20231221	7150	13.29	20231020	1.55	N	001540	500	65 억		598195	N	N	0	N	00	N
16	20240228	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	70	2	0.87	42728770	5309	8.23	8010	8120	8010	10430	5630	8030	8048.37	4.59	0	1032	8230	8130	8070	7970	7910	8100	7940	65	2400	500	5940	10	1	13042420	1056	15.37	0.66	12	0.04	527.00	12248.00	10510	20231221	-22.93	7150	20231020	13.29	10160	-20.28	20240102	8010	1.12	20240228	10510	-22.93	20231221	7150	13.29	20231020	1.55	N	001540	500	65 억		598195	N	N	0	N	00	N
17	20240228	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8030	0	3	0.00	4878800	608	0.94	8010	8030	8010	10430	5630	8030	8024.34	4.59	0	402	8230	8130	8070	7970	7910	8100	7940	65	2400	500	5940	10	1	13042420	1047	15.24	0.66	12	0.00	527.00	12248.00	10510	20231221	-23.60	7150	20231020	12.31	10160	-20.96	20240102	8010	0.25	20240228	10510	-23.60	20231221	7150	12.31	20231020	1.55	N	001540	500	65 억		598195	N	N	0	N	00	N
18	20240227	160122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8030	-170	5	-2.07	519150080	64478	176.32	8160	8170	8010	10660	5740	8200	8051.59	4.57	0	5599	8360	8280	8180	8100	8000	8230	8050	65	2460	500	6060	10	1	13042420	1047	15.24	0.66	12	0.49	527.00	12248.00	10510	20231221	-23.60	7150	20231020	12.31	10160	-20.96	20240102	8010	0.25	20240227	10510	-23.60	20231221	7150	12.31	20231020	1.55	N	001540	500	65 억		595809	N	N	0	N	00	N
19	20240227	150121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-150	5	-1.83	497810130	61822	169.06	8160	8170	8010	10660	5740	8200	8052.31	4.57	0	5329	8360	8280	8180	8100	8000	8230	8050	65	2460	500	6060	10	1	13042420	1050	15.28	0.66	12	0.47	527.00	12248.00	10510	20231221	-23.41	7150	20231020	12.59	10160	-20.77	20240102	8010	0.50	20240227	10510	-23.41	20231221	7150	12.59	20231020	1.55	N	001540	500	65 억		595809	N	N	0	N	00	N
20	20240227	140122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	-130	5	-1.59	333637940	41392	113.19	8160	8170	8020	10660	5740	8200	8060.45	4.57	0	4695	8360	8280	8180	8100	8000	8230	8050	65	2460	500	6060	10	1	13042420	1053	15.31	0.66	12	0.32	527.00	12248.00	10510	20231221	-23.22	7150	20231020	12.87	10160	-20.57	20240102	8020	0.62	20240227	10510	-23.22	20231221	7150	12.87	20231020	1.55	N	001540	500	65 억		595809	N	N	0	N	00	N
21	20240227	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	-130	5	-1.59	310253510	38491	105.26	8160	8170	8020	10660	5740	8200	8060.42	4.57	0	4212	8360	8280	8180	8100	8000	8230	8050	65	2460	500	6060	10	1	13042420	1053	15.31	0.66	12	0.30	527.00	12248.00	10510	20231221	-23.22	7150	20231020	12.87	10160	-20.57	20240102	8020	0.62	20240227	10510	-23.22	20231221	7150	12.87	20231020	1.55	N	001540	500	65 억		595809	N	N	0	N	00	N
22	20240227	120121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	-140	5	-1.71	301906820	37456	102.43	8160	8170	8020	10660	5740	8200	8060.31	4.57	0	4213	8360	8280	8180	8100	8000	8230	8050	65	2460	500	6060	10	1	13042420	1051	15.29	0.66	12	0.29	527.00	12248.00	10510	20231221	-23.31	7150	20231020	12.73	10160	-20.67	20240102	8020	0.50	20240227	10510	-23.31	20231221	7150	12.73	20231020	1.55	N	001540	500	65 억		595809	N	N	0	N	00	N
23	20240227	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	-130	5	-1.59	256233540	31781	86.91	8160	8170	8020	10660	5740	8200	8062.48	4.57	0	5063	8360	8280	8180	8100	8000	8230	8050	65	2460	500	6060	10	1	13042420	1053	15.31	0.66	12	0.24	527.00	12248.00	10510	20231221	-23.22	7150	20231020	12.87	10160	-20.57	20240102	8020	0.62	20240227	10510	-23.22	20231221	7150	12.87	20231020	1.55	N	001540	500	65 억		595809	N	N	0	N	00	N
24	20240227	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-150	5	-1.83	144160390	17860	48.84	8160	8170	8020	10660	5740	8200	8071.69	4.57	0	1740	8360	8280	8180	8100	8000	8230	8050	65	2460	500	6060	10	1	13042420	1050	15.28	0.66	12	0.14	527.00	12248.00	10510	20231221	-23.41	7150	20231020	12.59	10160	-20.77	20240102	8020	0.37	20240227	10510	-23.41	20231221	7150	12.59	20231020	1.55	N	001540	500	65 억		595809	N	N	0	N	00	N
25	20240227	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	-30	5	-0.37	7637840	936	2.56	8160	8170	8160	10660	5740	8200	8160.09	4.57	0	-401	8360	8280	8180	8100	8000	8230	8050	65	2460	500	6060	10	1	13042420	1066	15.50	0.67	12	0.01	527.00	12248.00	10510	20231221	-22.26	7150	20231020	14.27	10160	-19.59	20240102	8080	1.11	20240226	10510	-22.26	20231221	7150	14.27	20231020	1.55	N	001540	500	65 억		595809	N	N	0	N	00	N
26	20240226	160121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	0	3	0.00	297890510	36386	82.21	8240	8260	8080	10660	5740	8200	8186.95	4.52	0	4544	8406	8302	8236	8132	8066	8270	8100	65	2460	500	6060	10	1	13042420	1069	15.56	0.67	12	0.28	527.00	12248.00	10510	20231221	-21.98	7150	20231020	14.69	10160	-19.29	20240102	8080	1.49	20240226	10510	-21.98	20231221	7150	14.69	20231020	1.55	N	001540	500	65 억		589371	N	N	0	N	00	N
27	20240226	150121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	0	3	0.00	271232170	33120	74.83	8240	8260	8080	10660	5740	8200	8189.38	4.52	0	3352	8406	8302	8236	8132	8066	8270	8100	65	2460	500	6060	10	1	13042420	1069	15.56	0.67	12	0.25	527.00	12248.00	10510	20231221	-21.98	7150	20231020	14.69	10160	-19.29	20240102	8080	1.49	20240226	10510	-21.98	20231221	7150	14.69	20231020	1.55	N	001540	500	65 억		589371	N	N	0	N	00	N
28	20240226	140120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	-30	5	-0.37	220186020	26869	60.71	8240	8260	8080	10660	5740	8200	8194.80	4.52	0	-625	8406	8302	8236	8132	8066	8270	8100	65	2460	500	6060	10	1	13042420	1066	15.50	0.67	12	0.21	527.00	12248.00	10510	20231221	-22.26	7150	20231020	14.27	10160	-19.59	20240102	8080	1.11	20240226	10510	-22.26	20231221	7150	14.27	20231020	1.55	N	001540	500	65 억		589371	N	N	0	N	00	N
29	20240226	130121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	0	3	0.00	169406500	20656	46.67	8240	8260	8080	10660	5740	8200	8201.32	4.52	0	-3839	8406	8302	8236	8132	8066	8270	8100	65	2460	500	6060	10	1	13042420	1069	15.56	0.67	12	0.16	527.00	12248.00	10510	20231221	-21.98	7150	20231020	14.69	10160	-19.29	20240102	8080	1.49	20240226	10510	-21.98	20231221	7150	14.69	20231020	1.55	N	001540	500	65 억		589371	N	N	0	N	00	N
30	20240226	120121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	0	3	0.00	143047120	17438	39.40	8240	8260	8080	10660	5740	8200	8203.18	4.52	0	-4058	8406	8302	8236	8132	8066	8270	8100	65	2460	500	6060	10	1	13042420	1069	15.56	0.67	12	0.13	527.00	12248.00	10510	20231221	-21.98	7150	20231020	14.69	10160	-19.29	20240102	8080	1.49	20240226	10510	-21.98	20231221	7150	14.69	20231020	1.55	N	001540	500	65 억		589371	N	N	0	N	00	N
31	20240226	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8220	20	2	0.24	125625060	15313	34.60	8240	8260	8080	10660	5740	8200	8203.82	4.52	0	-3122	8406	8302	8236	8132	8066	8270	8100	65	2460	500	6060	10	1	13042420	1072	15.60	0.67	12	0.12	527.00	12248.00	10510	20231221	-21.79	7150	20231020	14.97	10160	-19.09	20240102	8080	1.73	20240226	10510	-21.79	20231221	7150	14.97	20231020	1.55	N	001540	500	65 억		589371	N	N	0	N	00	N
32	20240226	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	40	2	0.49	75775200	9261	20.92	8240	8260	8080	10660	5740	8200	8182.18	4.52	0	-763	8406	8302	8236	8132	8066	8270	8100	65	2460	500	6060	10	1	13042420	1075	15.64	0.67	12	0.07	527.00	12248.00	10510	20231221	-21.60	7150	20231020	15.24	10160	-18.90	20240102	8080	1.98	20240226	10510	-21.60	20231221	7150	15.24	20231020	1.55	N	001540	500	65 억		589371	N	N	0	N	00	N
33	20240226	090119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8190	-10	5	-0.12	2469840	301	0.68	8240	8240	8190	10660	5740	8200	8205.45	4.52	0	-300	8406	8302	8236	8132	8066	8270	8100	65	2460	500	6060	10	1	13042420	1068	15.54	0.67	12	0.00	527.00	12248.00	10510	20231221	-22.07	7150	20231020	14.55	10160	-19.39	20240102	8170	0.24	20240223	10510	-22.07	20231221	7150	14.55	20231020	1.55	N	001540	500	65 억		589371	N	N	0	N	00	N
34	20240223	160121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	-50	5	-0.61	363426450	44259	123.92	8250	8340	8170	10720	5780	8250	8211.36	4.41	0	13695	8470	8360	8280	8170	8090	8320	8130	65	2470	500	6100	10	1	13042420	1069	15.56	0.67	12	0.34	527.00	12248.00	10510	20231221	-21.98	7150	20231020	14.69	10160	-19.29	20240102	8170	0.37	20240223	10510	-21.98	20231221	7150	14.69	20231020	1.57	N	001540	500	65 억		575439	N	N	0	N	00	N
35	20240223	150121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	-70	5	-0.85	312748700	38075	106.60	8250	8340	8180	10720	5780	8250	8214.02	4.41	0	12252	8470	8360	8280	8170	8090	8320	8130	65	2470	500	6100	10	1	13042420	1067	15.52	0.67	12	0.29	527.00	12248.00	10510	20231221	-22.17	7150	20231020	14.41	10160	-19.49	20240102	8180	0.00	20240223	10510	-22.17	20231221	7150	14.41	20231020	1.57	N	001540	500	65 억		575439	N	N	0	N	00	N
36	20240223	140120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	-40	5	-0.48	262790800	31983	89.55	8250	8340	8190	10720	5780	8250	8216.58	4.41	0	12164	8470	8360	8280	8170	8090	8320	8130	65	2470	500	6100	10	1	13042420	1071	15.58	0.67	12	0.25	527.00	12248.00	10510	20231221	-21.88	7150	20231020	14.83	10160	-19.19	20240102	8190	0.24	20240223	10510	-21.88	20231221	7150	14.83	20231020	1.57	N	001540	500	65 억		575439	N	N	0	N	00	N
37	20240223	130120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	-50	5	-0.61	241170870	29353	82.18	8250	8340	8190	10720	5780	8250	8216.23	4.41	0	12686	8470	8360	8280	8170	8090	8320	8130	65	2470	500	6100	10	1	13042420	1069	15.56	0.67	12	0.23	527.00	12248.00	10510	20231221	-21.98	7150	20231020	14.69	10160	-19.29	20240102	8190	0.12	20240223	10510	-21.98	20231221	7150	14.69	20231020	1.57	N	001540	500	65 억		575439	N	N	0	N	00	N
38	20240223	120119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8230	-20	5	-0.24	220609950	26848	75.17	8250	8340	8190	10720	5780	8250	8217.00	4.41	0	13633	8470	8360	8280	8170	8090	8320	8130	65	2470	500	6100	10	1	13042420	1073	15.62	0.67	12	0.21	527.00	12248.00	10510	20231221	-21.69	7150	20231020	15.10	10160	-19.00	20240102	8190	0.49	20240223	10510	-21.69	20231221	7150	15.10	20231020	1.57	N	001540	500	65 억		575439	N	N	0	N	00	N
39	20240223	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	0	3	0.00	187372670	22808	63.86	8250	8340	8190	10720	5780	8250	8215.22	4.41	0	11902	8470	8360	8280	8170	8090	8320	8130	65	2470	500	6100	10	1	13042420	1076	15.65	0.67	12	0.17	527.00	12248.00	10510	20231221	-21.50	7150	20231020	15.38	10160	-18.80	20240102	8190	0.73	20240223	10510	-21.50	20231221	7150	15.38	20231020	1.57	N	001540	500	65 억		575439	N	N	0	N	00	N
40	20240223	100120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	-10	5	-0.12	151012310	18397	51.51	8250	8340	8190	10720	5780	8250	8208.53	4.41	0	10437	8470	8360	8280	8170	8090	8320	8130	65	2470	500	6100	10	1	13042420	1075	15.64	0.67	12	0.14	527.00	12248.00	10510	20231221	-21.60	7150	20231020	15.24	10160	-18.90	20240102	8190	0.61	20240223	10510	-21.60	20231221	7150	15.24	20231020	1.57	N	001540	500	65 억		575439	N	N	0	N	00	N
41	20240223	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	0	3	0.00	363000	44	0.12	8250	8250	8250	10720	5780	8250	8250.00	4.41	0	0	8470	8360	8280	8170	8090	8320	8130	65	2470	500	6100	10	1	13042420	1076	15.65	0.67	12	0.00	527.00	12248.00	10510	20231221	-21.50	7150	20231020	15.38	10160	-18.80	20240102	8200	0.61	20240222	10510	-21.50	20231221	7150	15.38	20231020	1.57	N	001540	500	65 억		575439	N	N	0	N	00	N
42	20240222	160115	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	-70	5	-0.84	295901950	35702	76.73	8390	8390	8200	10810	5830	8320	8288.14	4.43	0	-1900	8566	8442	8376	8252	8186	8410	8220	65	2490	500	6150	10	1	13042420	1076	15.65	0.67	12	0.27	527.00	12248.00	10510	20231221	-21.50	7150	20231020	15.38	10160	-18.80	20240102	8200	0.61	20240222	10510	-21.50	20231221	7150	15.38	20231020	1.60	N	001540	500	65 억		577370	N	N	0	N	00	N
43	20240222	150119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	-70	5	-0.84	266594890	32147	69.09	8390	8390	8200	10810	5830	8320	8292.99	4.43	0	-1364	8566	8442	8376	8252	8186	8410	8220	65	2490	500	6150	10	1	13042420	1076	15.65	0.67	12	0.25	527.00	12248.00	10510	20231221	-21.50	7150	20231020	15.38	10160	-18.80	20240102	8200	0.61	20240222	10510	-21.50	20231221	7150	15.38	20231020	1.60	N	001540	500	65 억		577370	N	N	0	N	00	N
44	20240222	140120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8260	-60	5	-0.72	247072860	29781	64.01	8390	8390	8200	10810	5830	8320	8296.33	4.43	0	-1754	8566	8442	8376	8252	8186	8410	8220	65	2490	500	6150	10	1	13042420	1077	15.67	0.67	12	0.23	527.00	12248.00	10510	20231221	-21.41	7150	20231020	15.52	10160	-18.70	20240102	8200	0.73	20240222	10510	-21.41	20231221	7150	15.52	20231020	1.60	N	001540	500	65 억		577370	N	N	0	N	00	N
45	20240222	130120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	-50	5	-0.60	230036260	27719	59.57	8390	8390	8200	10810	5830	8320	8298.87	4.43	0	-1296	8566	8442	8376	8252	8186	8410	8220	65	2490	500	6150	10	1	13042420	1079	15.69	0.68	12	0.21	527.00	12248.00	10510	20231221	-21.31	7150	20231020	15.66	10160	-18.60	20240102	8200	0.85	20240222	10510	-21.31	20231221	7150	15.66	20231020	1.60	N	001540	500	65 억		577370	N	N	0	N	00	N
46	20240222	120120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8310	-10	5	-0.12	158743600	19082	41.01	8390	8390	8290	10810	5830	8320	8319.02	4.43	0	-539	8566	8442	8376	8252	8186	8410	8220	65	2490	500	6150	10	1	13042420	1084	15.77	0.68	12	0.15	527.00	12248.00	10510	20231221	-20.93	7150	20231020	16.22	10160	-18.21	20240102	8290	0.24	20240222	10510	-20.93	20231221	7150	16.22	20231020	1.60	N	001540	500	65 억		577370	N	N	0	N	00	N
47	20240222	110120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8320	0	3	0.00	129410110	15548	33.42	8390	8390	8290	10810	5830	8320	8323.26	4.43	0	1435	8566	8442	8376	8252	8186	8410	8220	65	2490	500	6150	10	1	13042420	1085	15.79	0.68	12	0.12	527.00	12248.00	10510	20231221	-20.84	7150	20231020	16.36	10160	-18.11	20240102	8290	0.36	20240222	10510	-20.84	20231221	7150	16.36	20231020	1.60	N	001540	500	65 억		577370	N	N	0	N	00	N
48	20240222	100120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8350	30	2	0.36	96583680	11601	24.93	8390	8390	8290	10810	5830	8320	8325.46	4.43	0	262	8566	8442	8376	8252	8186	8410	8220	65	2490	500	6150	10	1	13042420	1089	15.84	0.68	12	0.09	527.00	12248.00	10510	20231221	-20.55	7150	20231020	16.78	10160	-17.81	20240102	8290	0.72	20240222	10510	-20.55	20231221	7150	16.78	20231020	1.60	N	001540	500	65 억		577370	N	N	0	N	00	N
49	20240222	090120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8330	10	2	0.12	1495100	179	0.38	8390	8390	8330	10810	5830	8320	8352.51	4.43	0	-132	8566	8442	8376	8252	8186	8410	8220	65	2490	500	6150	10	1	13042420	1086	15.81	0.68	12	0.00	527.00	12248.00	10510	20231221	-20.74	7150	20231020	16.50	10160	-18.01	20240102	8300	0.36	20240213	10510	-20.74	20231221	7150	16.50	20231020	1.60	N	001540	500	65 억		577370	N	N	0	N	00	N
50	20240221	160119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8320	-170	5	-2.00	389492410	46528	142.55	8450	8500	8310	11030	5950	8490	8371.14	4.49	0	-8052	8730	8610	8510	8390	8290	8560	8340	65	2540	500	6280	10	1	13042420	1085	15.79	0.68	12	0.36	527.00	12248.00	10510	20231221	-20.84	7150	20231020	16.36	10160	-18.11	20240102	8300	0.24	20240213	10510	-20.84	20231221	7150	16.36	20231020	1.59	N	001540	500	65 억		585573	N	N	0	N	00	N
51	20240221	150119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	-110	5	-1.30	306548060	36572	112.05	8450	8500	8330	11030	5950	8490	8382.04	4.49	0	-10510	8730	8610	8510	8390	8290	8560	8340	65	2540	500	6280	10	1	13042420	1093	15.90	0.68	12	0.28	527.00	12248.00	10510	20231221	-20.27	7150	20231020	17.20	10160	-17.52	20240102	8300	0.96	20240213	10510	-20.27	20231221	7150	17.20	20231020	1.59	N	001540	500	65 억		585573	N	N	0	N	00	N
52	20240221	140119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8400	-90	5	-1.06	295090850	35203	107.85	8450	8500	8330	11030	5950	8490	8382.55	4.49	0	-10157	8730	8610	8510	8390	8290	8560	8340	65	2540	500	6280	10	1	13042420	1096	15.94	0.69	12	0.27	527.00	12248.00	10510	20231221	-20.08	7150	20231020	17.48	10160	-17.32	20240102	8300	1.20	20240213	10510	-20.08	20231221	7150	17.48	20231020	1.59	N	001540	500	65 억		585573	N	N	0	N	00	N
53	20240221	130120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	-110	5	-1.30	256034760	30526	93.52	8450	8500	8340	11030	5950	8490	8387.43	4.49	0	-9647	8730	8610	8510	8390	8290	8560	8340	65	2540	500	6280	10	1	13042420	1093	15.90	0.68	12	0.23	527.00	12248.00	10510	20231221	-20.27	7150	20231020	17.20	10160	-17.52	20240102	8300	0.96	20240213	10510	-20.27	20231221	7150	17.20	20231020	1.59	N	001540	500	65 억		585573	N	N	0	N	00	N
54	20240221	120119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	-110	5	-1.30	160040300	19048	58.36	8450	8500	8360	11030	5950	8490	8401.95	4.49	0	-5278	8730	8610	8510	8390	8290	8560	8340	65	2540	500	6280	10	1	13042420	1093	15.90	0.68	12	0.15	527.00	12248.00	10510	20231221	-20.27	7150	20231020	17.20	10160	-17.52	20240102	8300	0.96	20240213	10510	-20.27	20231221	7150	17.20	20231020	1.59	N	001540	500	65 억		585573	N	N	0	N	00	N
55	20240221	110120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8400	-90	5	-1.06	134089920	15954	48.88	8450	8500	8360	11030	5950	8490	8404.78	4.49	0	-3379	8730	8610	8510	8390	8290	8560	8340	65	2540	500	6280	10	1	13042420	1096	15.94	0.69	12	0.12	527.00	12248.00	10510	20231221	-20.08	7150	20231020	17.48	10160	-17.32	20240102	8300	1.20	20240213	10510	-20.08	20231221	7150	17.48	20231020	1.59	N	001540	500	65 억		585573	N	N	0	N	00	N
56	20240221	100119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8390	-100	5	-1.18	104664660	12448	38.14	8450	8500	8360	11030	5950	8490	8408.15	4.49	0	-3151	8730	8610	8510	8390	8290	8560	8340	65	2540	500	6280	10	1	13042420	1094	15.92	0.69	12	0.10	527.00	12248.00	10510	20231221	-20.17	7150	20231020	17.34	10160	-17.42	20240102	8300	1.08	20240213	10510	-20.17	20231221	7150	17.34	20231020	1.59	N	001540	500	65 억		585573	N	N	0	N	00	N
57	20240221	090120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8430	-60	5	-0.71	13004640	1539	4.72	8450	8500	8430	11030	5950	8490	8450.06	4.49	0	-809	8730	8610	8510	8390	8290	8560	8340	65	2540	500	6280	10	1	13042420	1099	16.00	0.69	12	0.01	527.00	12248.00	10510	20231221	-19.79	7150	20231020	17.90	10160	-17.03	20240102	8300	1.57	20240213	10510	-19.79	20231221	7150	17.90	20231020	1.59	N	001540	500	65 억		585573	N	N	0	N	00	N
58	20240220	160119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8490	0	3	0.00	277179210	32639	101.98	8590	8630	8410	11030	5950	8490	8492.27	4.51	0	-3188	8643	8566	8503	8426	8363	8605	8465	65	2540	500	6280	10	1	13042420	1107	16.11	0.69	12	0.25	527.00	12248.00	10510	20231221	-19.22	7150	20231020	18.74	10160	-16.44	20240102	8300	2.29	20240213	10510	-19.22	20231221	7150	18.74	20231020	1.63	N	001540	500	65 억		588761	N	N	0	N	00	N
59	20240220	150120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8430	-60	5	-0.71	252548730	29721	92.86	8590	8630	8410	11030	5950	8490	8497.32	4.51	0	-3159	8643	8566	8503	8426	8363	8605	8465	65	2540	500	6280	10	1	13042420	1099	16.00	0.69	12	0.23	527.00	12248.00	10510	20231221	-19.79	7150	20231020	17.90	10160	-17.03	20240102	8300	1.57	20240213	10510	-19.79	20231221	7150	17.90	20231020	1.63	N	001540	500	65 억		588761	N	N	0	N	00	N
60	20240220	140119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8410	-80	5	-0.94	227722210	26772	83.65	8590	8630	8410	11030	5950	8490	8505.98	4.51	0	-2853	8643	8566	8503	8426	8363	8605	8465	65	2540	500	6280	10	1	13042420	1097	15.96	0.69	12	0.21	527.00	12248.00	10510	20231221	-19.98	7150	20231020	17.62	10160	-17.22	20240102	8300	1.33	20240213	10510	-19.98	20231221	7150	17.62	20231020	1.63	N	001540	500	65 억		588761	N	N	0	N	00	N
61	20240220	130119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8490	0	3	0.00	166401030	19519	60.99	8590	8630	8450	11030	5950	8490	8525.08	4.51	0	-2579	8643	8566	8503	8426	8363	8605	8465	65	2540	500	6280	10	1	13042420	1107	16.11	0.69	12	0.15	527.00	12248.00	10510	20231221	-19.22	7150	20231020	18.74	10160	-16.44	20240102	8300	2.29	20240213	10510	-19.22	20231221	7150	18.74	20231020	1.63	N	001540	500	65 억		588761	N	N	0	N	00	N
62	20240220	120120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8490	0	3	0.00	137944630	16157	50.48	8590	8630	8450	11030	5950	8490	8537.76	4.51	0	-2777	8643	8566	8503	8426	8363	8605	8465	65	2540	500	6280	10	1	13042420	1107	16.11	0.69	12	0.12	527.00	12248.00	10510	20231221	-19.22	7150	20231020	18.74	10160	-16.44	20240102	8300	2.29	20240213	10510	-19.22	20231221	7150	18.74	20231020	1.63	N	001540	500	65 억		588761	N	N	0	N	00	N
63	20240220	110119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8540	50	2	0.59	89598780	10459	32.68	8590	8630	8490	11030	5950	8490	8566.67	4.51	0	-1960	8643	8566	8503	8426	8363	8605	8465	65	2540	500	6280	10	1	13042420	1114	16.20	0.70	12	0.08	527.00	12248.00	10510	20231221	-18.74	7150	20231020	19.44	10160	-15.94	20240102	8300	2.89	20240213	10510	-18.74	20231221	7150	19.44	20231020	1.63	N	001540	500	65 억		588761	N	N	0	N	00	N
64	20240220	100119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8530	40	2	0.47	73228160	8542	26.69	8590	8630	8490	11030	5950	8490	8572.72	4.51	0	-1606	8643	8566	8503	8426	8363	8605	8465	65	2540	500	6280	10	1	13042420	1113	16.19	0.70	12	0.07	527.00	12248.00	10510	20231221	-18.84	7150	20231020	19.30	10160	-16.04	20240102	8300	2.77	20240213	10510	-18.84	20231221	7150	19.30	20231020	1.63	N	001540	500	65 억		588761	N	N	0	N	00	N
65	20240220	090119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	110	2	1.30	12925390	1504	4.70	8590	8600	8590	11030	5950	8490	8594.01	4.51	0	-567	8643	8566	8503	8426	8363	8605	8465	65	2540	500	6280	10	1	13042420	1122	16.32	0.70	12	0.01	527.00	12248.00	10510	20231221	-18.17	7150	20231020	20.28	10160	-15.35	20240102	8300	3.61	20240213	10510	-18.17	20231221	7150	20.28	20231020	1.63	N	001540	500	65 억		588761	N	N	0	N	00	N
66	20240219	160119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8490	10	2	0.12	272695270	32005	99.57	8480	8580	8440	11020	5940	8480	8520.40	4.43	0	11033	8546	8512	8456	8422	8366	8530	8440	65	2540	500	6270	10	1	13042420	1107	16.11	0.69	12	0.25	527.00	12248.00	10510	20231221	-19.22	7150	20231020	18.74	10160	-16.44	20240102	8300	2.29	20240213	10510	-19.22	20231221	7150	18.74	20231020	1.62	N	001540	500	65 억		577728	N	N	0	N	00	N
67	20240219	150120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8550	70	2	0.83	244348380	28672	89.20	8480	8580	8440	11020	5940	8480	8522.20	4.43	0	10493	8546	8512	8456	8422	8366	8530	8440	65	2540	500	6270	10	1	13042420	1115	16.22	0.70	12	0.22	527.00	12248.00	10510	20231221	-18.65	7150	20231020	19.58	10160	-15.85	20240102	8300	3.01	20240213	10510	-18.65	20231221	7150	19.58	20231020	1.62	N	001540	500	65 억		577728	N	N	0	N	00	N
68	20240219	140119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8540	60	2	0.71	220909430	25926	80.66	8480	8580	8440	11020	5940	8480	8520.77	4.43	0	9551	8546	8512	8456	8422	8366	8530	8440	65	2540	500	6270	10	1	13042420	1114	16.20	0.70	12	0.20	527.00	12248.00	10510	20231221	-18.74	7150	20231020	19.44	10160	-15.94	20240102	8300	2.89	20240213	10510	-18.74	20231221	7150	19.44	20231020	1.62	N	001540	500	65 억		577728	N	N	0	N	00	N
69	20240219	130120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8550	70	2	0.83	154846370	18167	56.52	8480	8580	8440	11020	5940	8480	8523.50	4.43	0	8380	8546	8512	8456	8422	8366	8530	8440	65	2540	500	6270	10	1	13042420	1115	16.22	0.70	12	0.14	527.00	12248.00	10510	20231221	-18.65	7150	20231020	19.58	10160	-15.85	20240102	8300	3.01	20240213	10510	-18.65	20231221	7150	19.58	20231020	1.62	N	001540	500	65 억		577728	N	N	0	N	00	N
70	20240219	120120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8550	70	2	0.83	143662750	16856	52.44	8480	8580	8440	11020	5940	8480	8522.94	4.43	0	8446	8546	8512	8456	8422	8366	8530	8440	65	2540	500	6270	10	1	13042420	1115	16.22	0.70	12	0.13	527.00	12248.00	10510	20231221	-18.65	7150	20231020	19.58	10160	-15.85	20240102	8300	3.01	20240213	10510	-18.65	20231221	7150	19.58	20231020	1.62	N	001540	500	65 억		577728	N	N	0	N	00	N
71	20240219	110119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8560	80	2	0.94	136085260	15971	49.69	8480	8580	8440	11020	5940	8480	8520.77	4.43	0	8271	8546	8512	8456	8422	8366	8530	8440	65	2540	500	6270	10	1	13042420	1116	16.24	0.70	12	0.12	527.00	12248.00	10510	20231221	-18.55	7150	20231020	19.72	10160	-15.75	20240102	8300	3.13	20240213	10510	-18.55	20231221	7150	19.72	20231020	1.62	N	001540	500	65 억		577728	N	N	0	N	00	N
72	20240219	100119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8550	70	2	0.83	118102090	13868	43.14	8480	8560	8440	11020	5940	8480	8516.16	4.43	0	8439	8546	8512	8456	8422	8366	8530	8440	65	2540	500	6270	10	1	13042420	1115	16.22	0.70	12	0.11	527.00	12248.00	10510	20231221	-18.65	7150	20231020	19.58	10160	-15.85	20240102	8300	3.01	20240213	10510	-18.65	20231221	7150	19.58	20231020	1.62	N	001540	500	65 억		577728	N	N	0	N	00	N
73	20240219	090119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8450	-30	5	-0.35	820130	97	0.30	8480	8480	8450	11020	5940	8480	8454.95	4.43	0	-81	8546	8512	8456	8422	8366	8530	8440	65	2540	500	6270	10	1	13042420	1102	16.03	0.69	12	0.00	527.00	12248.00	10510	20231221	-19.60	7150	20231020	18.18	10160	-16.83	20240102	8300	1.81	20240213	10510	-19.60	20231221	7150	18.18	20231020	1.62	N	001540	500	65 억		577728	N	N	0	N	00	N
74	20240216	160119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8480	0	3	0.00	271093570	32135	145.53	8450	8490	8400	11020	5940	8480	8436.08	4.41	0	2656	8573	8526	8473	8426	8373	8500	8400	65	2540	500	6270	10	1	13042420	1106	16.09	0.69	12	0.25	527.00	12248.00	10510	20231221	-19.31	7150	20231020	18.60	10160	-16.54	20240102	8300	2.17	20240213	10510	-19.31	20231221	7150	18.60	20231020	1.61	N	001540	500	65 억		575062	N	N	0	N	00	N
75	20240216	150119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8450	-30	5	-0.35	239759760	28428	128.74	8450	8490	8400	11020	5940	8480	8433.93	4.41	0	2440	8573	8526	8473	8426	8373	8500	8400	65	2540	500	6270	10	1	13042420	1102	16.03	0.69	12	0.22	527.00	12248.00	10510	20231221	-19.60	7150	20231020	18.18	10160	-16.83	20240102	8300	1.81	20240213	10510	-19.60	20231221	7150	18.18	20231020	1.61	N	001540	500	65 억		575062	N	N	0	N	00	N
76	20240216	140120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8460	-20	5	-0.24	137283740	16250	73.59	8450	8490	8400	11020	5940	8480	8448.23	4.41	0	-3150	8573	8526	8473	8426	8373	8500	8400	65	2540	500	6270	10	1	13042420	1103	16.05	0.69	12	0.12	527.00	12248.00	10510	20231221	-19.51	7150	20231020	18.32	10160	-16.73	20240102	8300	1.93	20240213	10510	-19.51	20231221	7150	18.32	20231020	1.61	N	001540	500	65 억		575062	N	N	0	N	00	N
77	20240216	130119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8470	-10	5	-0.12	68753750	8144	36.88	8450	8490	8400	11020	5940	8480	8442.26	4.41	0	-3130	8573	8526	8473	8426	8373	8500	8400	65	2540	500	6270	10	1	13042420	1105	16.07	0.69	12	0.06	527.00	12248.00	10510	20231221	-19.41	7150	20231020	18.46	10160	-16.63	20240102	8300	2.05	20240213	10510	-19.41	20231221	7150	18.46	20231020	1.61	N	001540	500	65 억		575062	N	N	0	N	00	N
78	20240216	120120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8480	0	3	0.00	65607280	7772	35.20	8450	8490	8400	11020	5940	8480	8441.49	4.41	0	-3120	8573	8526	8473	8426	8373	8500	8400	65	2540	500	6270	10	1	13042420	1106	16.09	0.69	12	0.06	527.00	12248.00	10510	20231221	-19.31	7150	20231020	18.60	10160	-16.54	20240102	8300	2.17	20240213	10510	-19.31	20231221	7150	18.60	20231020	1.61	N	001540	500	65 억		575062	N	N	0	N	00	N
79	20240216	110120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8440	-40	5	-0.47	41860030	4952	22.43	8450	8490	8420	11020	5940	8480	8453.16	4.41	0	-2367	8573	8526	8473	8426	8373	8500	8400	65	2540	500	6270	10	1	13042420	1101	16.02	0.69	12	0.04	527.00	12248.00	10510	20231221	-19.70	7150	20231020	18.04	10160	-16.93	20240102	8300	1.69	20240213	10510	-19.70	20231221	7150	18.04	20231020	1.61	N	001540	500	65 억		575062	N	N	0	N	00	N
80	20240216	100119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8490	10	2	0.12	35770150	4232	19.17	8450	8490	8420	11020	5940	8480	8452.30	4.41	0	-2154	8573	8526	8473	8426	8373	8500	8400	65	2540	500	6270	10	1	13042420	1107	16.11	0.69	12	0.03	527.00	12248.00	10510	20231221	-19.22	7150	20231020	18.74	10160	-16.44	20240102	8300	2.29	20240213	10510	-19.22	20231221	7150	18.74	20231020	1.61	N	001540	500	65 억		575062	N	N	0	N	00	N
81	20240216	090119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8420	-60	5	-0.71	11947360	1414	6.40	8450	8480	8420	11020	5940	8480	8449.34	4.41	0	-674	8573	8526	8473	8426	8373	8500	8400	65	2540	500	6270	10	1	13042420	1098	15.98	0.69	12	0.01	527.00	12248.00	10510	20231221	-19.89	7150	20231020	17.76	10160	-17.13	20240102	8300	1.45	20240213	10510	-19.89	20231221	7150	17.76	20231020	1.61	N	001540	500	65 억		575062	N	N	0	N	00	N
82	20240215	160119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8480	0	3	0.00	186533410	22036	59.99	8510	8520	8420	11020	5940	8480	8464.94	4.45	0	-5830	8660	8570	8460	8370	8260	8615	8415	65	2540	500	6270	10	1	13042420	1106	16.09	0.69	12	0.17	527.00	12248.00	10510	20231221	-19.31	7150	20231020	18.60	10160	-16.54	20240102	8300	2.17	20240213	10510	-19.31	20231221	7150	18.60	20231020	1.61	N	001540	500	65 억		580892	N	N	0	N	00	N
83	20240215	150119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8460	-20	5	-0.24	175104450	20688	56.32	8510	8520	8420	11020	5940	8480	8464.06	4.45	0	-5369	8660	8570	8460	8370	8260	8615	8415	65	2540	500	6270	10	1	13042420	1103	16.05	0.69	12	0.16	527.00	12248.00	10510	20231221	-19.51	7150	20231020	18.32	10160	-16.73	20240102	8300	1.93	20240213	10510	-19.51	20231221	7150	18.32	20231020	1.61	N	001540	500	65 억		580892	N	N	0	N	00	N
84	20240215	140119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8450	-30	5	-0.35	136274940	16097	43.82	8510	8520	8420	11020	5940	8480	8465.86	4.45	0	-1817	8660	8570	8460	8370	8260	8615	8415	65	2540	500	6270	10	1	13042420	1102	16.03	0.69	12	0.12	527.00	12248.00	10510	20231221	-19.60	7150	20231020	18.18	10160	-16.83	20240102	8300	1.81	20240213	10510	-19.60	20231221	7150	18.18	20231020	1.61	N	001540	500	65 억		580892	N	N	0	N	00	N
85	20240215	130119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8450	-30	5	-0.35	119622230	14128	38.46	8510	8520	8420	11020	5940	8480	8467.03	4.45	0	-281	8660	8570	8460	8370	8260	8615	8415	65	2540	500	6270	10	1	13042420	1102	16.03	0.69	12	0.11	527.00	12248.00	10510	20231221	-19.60	7150	20231020	18.18	10160	-16.83	20240102	8300	1.81	20240213	10510	-19.60	20231221	7150	18.18	20231020	1.61	N	001540	500	65 억		580892	N	N	0	N	00	N
86	20240215	120119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8510	30	2	0.35	108379330	12800	34.85	8510	8520	8420	11020	5940	8480	8467.14	4.45	0	761	8660	8570	8460	8370	8260	8615	8415	65	2540	500	6270	10	1	13042420	1110	16.15	0.69	12	0.10	527.00	12248.00	10510	20231221	-19.03	7150	20231020	19.02	10160	-16.24	20240102	8300	2.53	20240213	10510	-19.03	20231221	7150	19.02	20231020	1.61	N	001540	500	65 억		580892	N	N	0	N	00	N
87	20240215	110118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8460	-20	5	-0.24	100699300	11895	32.38	8510	8520	8420	11020	5940	8480	8465.68	4.45	0	608	8660	8570	8460	8370	8260	8615	8415	65	2540	500	6270	10	1	13042420	1103	16.05	0.69	12	0.09	527.00	12248.00	10510	20231221	-19.51	7150	20231020	18.32	10160	-16.73	20240102	8300	1.93	20240213	10510	-19.51	20231221	7150	18.32	20231020	1.61	N	001540	500	65 억		580892	N	N	0	N	00	N
88	20240215	100118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8520	40	2	0.47	39859640	4703	12.80	8510	8520	8420	11020	5940	8480	8475.36	4.45	0	257	8660	8570	8460	8370	8260	8615	8415	65	2540	500	6270	10	1	13042420	1111	16.17	0.70	12	0.04	527.00	12248.00	10510	20231221	-18.93	7150	20231020	19.16	10160	-16.14	20240102	8300	2.65	20240213	10510	-18.93	20231221	7150	19.16	20231020	1.61	N	001540	500	65 억		580892	N	N	0	N	00	N
89	20240215	090118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8500	20	2	0.24	1437370	169	0.46	8510	8510	8490	11020	5940	8480	8505.15	4.45	0	-96	8660	8570	8460	8370	8260	8615	8415	65	2540	500	6270	10	1	13042420	1109	16.13	0.69	12	0.00	527.00	12248.00	10510	20231221	-19.12	7150	20231020	18.88	10160	-16.34	20240102	8300	2.41	20240213	10510	-19.12	20231221	7150	18.88	20231020	1.61	N	001540	500	65 억		580892	N	N	0	N	00	N
90	20240214	160118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8480	30	2	0.36	309558920	36708	48.74	8450	8550	8350	10980	5920	8450	8432.76	4.41	0	5120	8763	8606	8453	8296	8143	8530	8220	65	2530	500	6250	10	1	13042420	1106	16.09	0.69	12	0.28	527.00	12248.00	10510	20231221	-19.31	7150	20231020	18.60	10160	-16.54	20240102	8300	2.17	20240213	10510	-19.31	20231221	7150	18.60	20231020	1.61	N	001540	500	65 억		575763	N	N	0	N	00	N
91	20240214	150118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8470	20	2	0.24	280335060	33251	44.15	8450	8550	8350	10980	5920	8450	8430.88	4.41	0	5248	8763	8606	8453	8296	8143	8530	8220	65	2530	500	6250	10	1	13042420	1105	16.07	0.69	12	0.25	527.00	12248.00	10510	20231221	-19.41	7150	20231020	18.46	10160	-16.63	20240102	8300	2.05	20240213	10510	-19.41	20231221	7150	18.46	20231020	1.61	N	001540	500	65 억		575763	N	N	0	N	00	N
92	20240214	140118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8460	10	2	0.12	265868970	31543	41.89	8450	8550	8350	10980	5920	8450	8428.78	4.41	0	5288	8763	8606	8453	8296	8143	8530	8220	65	2530	500	6250	10	1	13042420	1103	16.05	0.69	12	0.24	527.00	12248.00	10510	20231221	-19.51	7150	20231020	18.32	10160	-16.73	20240102	8300	1.93	20240213	10510	-19.51	20231221	7150	18.32	20231020	1.61	N	001540	500	65 억		575763	N	N	0	N	00	N
93	20240214	130119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8450	0	3	0.00	184204550	21872	29.04	8450	8550	8350	10980	5920	8450	8421.93	4.41	0	1290	8763	8606	8453	8296	8143	8530	8220	65	2530	500	6250	10	1	13042420	1102	16.03	0.69	12	0.17	527.00	12248.00	10510	20231221	-19.60	7150	20231020	18.18	10160	-16.83	20240102	8300	1.81	20240213	10510	-19.60	20231221	7150	18.18	20231020	1.61	N	001540	500	65 억		575763	N	N	0	N	00	N
94	20240214	120119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8440	-10	5	-0.12	142093960	16886	22.42	8450	8550	8350	10980	5920	8450	8414.90	4.41	0	1154	8763	8606	8453	8296	8143	8530	8220	65	2530	500	6250	10	1	13042420	1101	16.02	0.69	12	0.13	527.00	12248.00	10510	20231221	-19.70	7150	20231020	18.04	10160	-16.93	20240102	8300	1.69	20240213	10510	-19.70	20231221	7150	18.04	20231020	1.61	N	001540	500	65 억		575763	N	N	0	N	00	N
95	20240214	110118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8430	-20	5	-0.24	103899630	12368	16.42	8450	8550	8350	10980	5920	8450	8400.68	4.41	0	1376	8763	8606	8453	8296	8143	8530	8220	65	2530	500	6250	10	1	13042420	1099	16.00	0.69	12	0.09	527.00	12248.00	10510	20231221	-19.79	7150	20231020	17.90	10160	-17.03	20240102	8300	1.57	20240213	10510	-19.79	20231221	7150	17.90	20231020	1.61	N	001540	500	65 억		575763	N	N	0	N	00	N
96	20240214	090118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8400	-50	5	-0.59	10249840	1214	1.61	8450	8550	8390	10980	5920	8450	8443.03	4.41	0	-596	8763	8606	8453	8296	8143	8530	8220	65	2530	500	6250	10	1	13042420	1096	15.94	0.69	12	0.01	527.00	12248.00	10510	20231221	-20.08	7150	20231020	17.48	10160	-17.32	20240102	8300	1.20	20240213	10510	-20.08	20231221	7150	17.48	20231020	1.61	N	001540	500	65 억		575763	N	N	0	N	00	N
97	20240213	160118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8450	-150	5	-1.74	632811680	74883	290.94	8540	8610	8300	11180	6020	8600	8450.67	4.37	0	5471	8753	8676	8553	8476	8353	8715	8515	65	2580	500	6360	10	1	13042420	1102	16.03	0.69	12	0.57	527.00	12248.00	10510	20231221	-19.60	7150	20231020	18.18	10160	-16.83	20240102	8300	1.81	20240213	10510	-19.60	20231221	7150	18.18	20231020	1.61	N	001540	500	65 억		570297	N	N	0	N	00	N
98	20240213	150116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8480	-120	5	-1.40	587260270	69498	270.02	8540	8610	8300	11180	6020	8600	8450.03	4.37	0	5465	8753	8676	8553	8476	8353	8715	8515	65	2580	500	6360	10	1	13042420	1106	16.09	0.69	12	0.53	527.00	12248.00	10510	20231221	-19.31	7150	20231020	18.60	10160	-16.54	20240102	8300	2.17	20240213	10510	-19.31	20231221	7150	18.60	20231020	1.61	N	001540	500	65 억		570297	N	N	0	N	00	N
99	20240213	140118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8480	-120	5	-1.40	536371440	63499	246.71	8540	8610	8300	11180	6020	8600	8446.93	4.37	0	4847	8753	8676	8553	8476	8353	8715	8515	65	2580	500	6360	10	1	13042420	1106	16.09	0.69	12	0.49	527.00	12248.00	10510	20231221	-19.31	7150	20231020	18.60	10160	-16.54	20240102	8300	2.17	20240213	10510	-19.31	20231221	7150	18.60	20231020	1.61	N	001540	500	65 억		570297	N	N	0	N	00	N
100	20240213	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8490	-110	5	-1.28	512554670	60694	235.81	8540	8610	8300	11180	6020	8600	8444.90	4.37	0	3831	8753	8676	8553	8476	8353	8715	8515	65	2580	500	6360	10	1	13042420	1107	16.11	0.69	12	0.47	527.00	12248.00	10510	20231221	-19.22	7150	20231020	18.74	10160	-16.44	20240102	8300	2.29	20240213	10510	-19.22	20231221	7150	18.74	20231020	1.61	N	001540	500	65 억		570297	N	N	0	N	00	N
101	20240213	120119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8470	-130	5	-1.51	415643560	49274	191.44	8540	8610	8300	11180	6020	8600	8435.35	4.37	0	-319	8753	8676	8553	8476	8353	8715	8515	65	2580	500	6360	10	1	13042420	1105	16.07	0.69	12	0.38	527.00	12248.00	10510	20231221	-19.41	7150	20231020	18.46	10160	-16.63	20240102	8300	2.05	20240213	10510	-19.41	20231221	7150	18.46	20231020	1.61	N	001540	500	65 억		570297	N	N	0	N	00	N
102	20240213	110118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8430	-170	5	-1.98	388308590	46043	178.89	8540	8610	8300	11180	6020	8600	8433.61	4.37	0	-175	8753	8676	8553	8476	8353	8715	8515	65	2580	500	6360	10	1	13042420	1099	16.00	0.69	12	0.35	527.00	12248.00	10510	20231221	-19.79	7150	20231020	17.90	10160	-17.03	20240102	8300	1.57	20240213	10510	-19.79	20231221	7150	17.90	20231020	1.61	N	001540	500	65 억		570297	N	N	0	N	00	N
103	20240213	100117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	-220	5	-2.56	305030930	36092	140.23	8540	8610	8300	11180	6020	8600	8451.48	4.37	0	160	8753	8676	8553	8476	8353	8715	8515	65	2580	500	6360	10	1	13042420	1093	15.90	0.68	12	0.28	527.00	12248.00	10510	20231221	-20.27	7150	20231020	17.20	10160	-17.52	20240102	8300	0.96	20240213	10510	-20.27	20231221	7150	17.20	20231020	1.61	N	001540	500	65 억		570297	N	N	0	N	00	N