KissMeData/002210/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	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5270	-40	5	-0.75	538916940	103076	310.83	5310	5310	5150	6900	3720	5310	5228.34	5.42	0	-5580	5356	5332	5306	5282	5256	5345	5295	261	1590	1000	4030	10	1	26100970	1376	-65.06	2.61	12	0.39	-81.00	2020.00	7990	20230922	-34.04	5150	20240229	2.33	6280	-16.08	20240115	5150	2.33	20240229	7990	-34.04	20230922	5150	2.33	20240229	0.75	N	002210	1000	261 억		1415929	N	N	46	N	00	N
3	20240229	150128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5240	-70	5	-1.32	407656460	78149	235.66	5310	5310	5150	6900	3720	5310	5216.40	5.42	0	-88	5356	5332	5306	5282	5256	5345	5295	261	1590	1000	4030	10	1	26100970	1368	-64.69	2.59	12	0.30	-81.00	2020.00	7990	20230922	-34.42	5150	20240229	1.75	6280	-16.56	20240115	5150	1.75	20240229	7990	-34.42	20230922	5150	1.75	20240229	0.75	N	002210	1000	261 억		1415929	N	N	125	N	00	N
4	20240229	140129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5200	-110	5	-2.07	375433280	71980	217.06	5310	5310	5150	6900	3720	5310	5215.80	5.42	0	1571	5356	5332	5306	5282	5256	5345	5295	261	1590	1000	4030	10	1	26100970	1357	-64.20	2.57	12	0.28	-81.00	2020.00	7990	20230922	-34.92	5150	20240229	0.97	6280	-17.20	20240115	5150	0.97	20240229	7990	-34.92	20230922	5150	0.97	20240229	0.75	N	002210	1000	261 억		1415929	N	N	125	N	00	N
5	20240229	130129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5230	-80	5	-1.51	323040120	61908	186.68	5310	5310	5150	6900	3720	5310	5218.07	5.42	0	2178	5356	5332	5306	5282	5256	5345	5295	261	1590	1000	4030	10	1	26100970	1365	-64.57	2.59	12	0.24	-81.00	2020.00	7990	20230922	-34.54	5150	20240229	1.55	6280	-16.72	20240115	5150	1.55	20240229	7990	-34.54	20230922	5150	1.55	20240229	0.75	N	002210	1000	261 억		1415929	N	N	125	N	00	N
6	20240229	120129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5210	-100	5	-1.88	316385300	60634	182.84	5310	5310	5150	6900	3720	5310	5217.95	5.42	0	2346	5356	5332	5306	5282	5256	5345	5295	261	1590	1000	4030	10	1	26100970	1360	-64.32	2.58	12	0.23	-81.00	2020.00	7990	20230922	-34.79	5150	20240229	1.17	6280	-17.04	20240115	5150	1.17	20240229	7990	-34.79	20230922	5150	1.17	20240229	0.75	N	002210	1000	261 억		1415929	N	N	125	N	00	N
7	20240229	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5230	-80	5	-1.51	275736030	52850	159.37	5310	5310	5150	6900	3720	5310	5217.33	5.42	0	2010	5356	5332	5306	5282	5256	5345	5295	261	1590	1000	4030	10	1	26100970	1365	-64.57	2.59	12	0.20	-81.00	2020.00	7990	20230922	-34.54	5150	20240229	1.55	6280	-16.72	20240115	5150	1.55	20240229	7990	-34.54	20230922	5150	1.55	20240229	0.75	N	002210	1000	261 억		1415929	N	N	125	N	00	N
8	20240229	100129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5240	-70	5	-1.32	251026010	48133	145.15	5310	5310	5150	6900	3720	5310	5215.26	5.42	0	1056	5356	5332	5306	5282	5256	5345	5295	261	1590	1000	4030	10	1	26100970	1368	-64.69	2.59	12	0.18	-81.00	2020.00	7990	20230922	-34.42	5150	20240229	1.75	6280	-16.56	20240115	5150	1.75	20240229	7990	-34.42	20230922	5150	1.75	20240229	0.75	N	002210	1000	261 억		1415929	N	N	125	N	00	N
9	20240229	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	0	3	0.00	58410	11	0.03	5310	5310	5310	6900	3720	5310	5310.00	5.42	0	-1	5356	5332	5306	5282	5256	5345	5295	261	1590	1000	4030	10	1	26100970	1386	-65.56	2.63	12	0.00	-81.00	2020.00	7990	20230922	-33.54	5280	20240228	0.57	6280	-15.45	20240115	5280	0.57	20240228	7990	-33.54	20230922	5280	0.57	20240228	0.75	N	002210	1000	261 억		1415929	N	N	125	N	00	N
10	20240228	160125	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5310	-20	5	-0.38	175241240	33048	63.19	5300	5330	5280	6920	3740	5330	5302.63	5.44	0	-4273	5423	5376	5333	5286	5243	5355	5265	261	1590	1000	4050	10	1	26100970	1386	-65.56	2.63	12	0.13	-81.00	2020.00	7990	20230922	-33.54	5280	20240228	0.57	6280	-15.45	20240115	5280	0.57	20240228	7990	-33.54	20230922	5280	0.57	20240228	0.76	N	002210	1000	261 억		1420185	N	N	125	N	00	N
11	20240228	150126	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5300	-30	5	-0.56	124834140	23543	45.02	5300	5330	5280	6920	3740	5330	5302.39	5.44	0	-2680	5423	5376	5333	5286	5243	5355	5265	261	1590	1000	4050	10	1	26100970	1383	-65.43	2.62	12	0.09	-81.00	2020.00	7990	20230922	-33.67	5280	20240228	0.38	6280	-15.61	20240115	5280	0.38	20240228	7990	-33.67	20230922	5280	0.38	20240228	0.76	N	002210	1000	261 억		1420185	N	N	10	N	00	N
12	20240228	140129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5300	-30	5	-0.56	87155830	16428	31.41	5300	5330	5280	6920	3740	5330	5305.32	5.44	0	-1263	5423	5376	5333	5286	5243	5355	5265	261	1590	1000	4050	10	1	26100970	1383	-65.43	2.62	12	0.06	-81.00	2020.00	7990	20230922	-33.67	5280	20240228	0.38	6280	-15.61	20240115	5280	0.38	20240228	7990	-33.67	20230922	5280	0.38	20240228	0.76	N	002210	1000	261 억		1420185	N	N	10	N	00	N
13	20240228	130128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5290	-40	5	-0.75	82813310	15607	29.84	5300	5330	5280	6920	3740	5330	5306.16	5.44	0	-1090	5423	5376	5333	5286	5243	5355	5265	261	1590	1000	4050	10	1	26100970	1381	-65.31	2.62	12	0.06	-81.00	2020.00	7990	20230922	-33.79	5280	20240228	0.19	6280	-15.76	20240115	5280	0.19	20240228	7990	-33.79	20230922	5280	0.19	20240228	0.76	N	002210	1000	261 억		1420185	N	N	10	N	00	N
14	20240228	120129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5310	-20	5	-0.38	69875230	13163	25.17	5300	5330	5280	6920	3740	5330	5308.46	5.44	0	-608	5423	5376	5333	5286	5243	5355	5265	261	1590	1000	4050	10	1	26100970	1386	-65.56	2.63	12	0.05	-81.00	2020.00	7990	20230922	-33.54	5280	20240228	0.57	6280	-15.45	20240115	5280	0.57	20240228	7990	-33.54	20230922	5280	0.57	20240228	0.76	N	002210	1000	261 억		1420185	N	N	10	N	00	N
15	20240228	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5310	-20	5	-0.38	25694860	4836	9.25	5300	5330	5280	6920	3740	5330	5313.25	5.44	0	-266	5423	5376	5333	5286	5243	5355	5265	261	1590	1000	4050	10	1	26100970	1386	-65.56	2.63	12	0.02	-81.00	2020.00	7990	20230922	-33.54	5280	20240228	0.57	6280	-15.45	20240115	5280	0.57	20240228	7990	-33.54	20230922	5280	0.57	20240228	0.76	N	002210	1000	261 억		1420185	N	N	10	N	00	N
16	20240228	100129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5310	-20	5	-0.38	17459340	3287	6.29	5300	5330	5280	6920	3740	5330	5311.63	5.44	0	-275	5423	5376	5333	5286	5243	5355	5265	261	1590	1000	4050	10	1	26100970	1386	-65.56	2.63	12	0.01	-81.00	2020.00	7990	20230922	-33.54	5280	20240228	0.57	6280	-15.45	20240115	5280	0.57	20240228	7990	-33.54	20230922	5280	0.57	20240228	0.76	N	002210	1000	261 억		1420185	N	N	10	N	00	N
17	20240228	090128	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	0	3	0.00	3037970	573	1.10	5300	5330	5300	6920	3740	5330	5301.87	5.44	0	-8	5423	5376	5333	5286	5243	5355	5265	261	1590	1000	4050	10	1	26100970	1391	-65.80	2.64	12	0.00	-81.00	2020.00	7990	20230922	-33.29	5290	20240227	0.76	6280	-15.13	20240115	5290	0.76	20240227	7990	-33.29	20230922	5290	0.76	20240227	0.76	N	002210	1000	261 억		1420185	N	N	10	N	00	N
18	20240227	160129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5330	-50	5	-0.93	276958030	52104	85.72	5380	5380	5290	6990	3770	5380	5315.48	5.49	0	-13844	5420	5400	5360	5340	5300	5410	5350	261	1610	1000	4080	10	1	26100970	1391	-65.80	2.64	12	0.20	-81.00	2020.00	7990	20230922	-33.29	5290	20240227	0.76	6280	-15.13	20240115	5290	0.76	20240227	7990	-33.29	20230922	5290	0.76	20240227	0.75	N	002210	1000	261 억		1434030	N	N	10	N	00	N
19	20240227	150129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5300	-80	5	-1.49	225594710	42449	69.83	5380	5380	5300	6990	3770	5380	5314.49	5.49	0	-13783	5420	5400	5360	5340	5300	5410	5350	261	1610	1000	4080	10	1	26100970	1383	-65.43	2.62	12	0.16	-81.00	2020.00	7990	20230922	-33.67	5300	20240227	0.00	6280	-15.61	20240115	5300	0.00	20240227	7990	-33.67	20230922	5300	0.00	20240227	0.75	N	002210	1000	261 억		1434030	N	N	14	N	00	N
20	20240227	140129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5300	-80	5	-1.49	211062840	39711	65.33	5380	5380	5300	6990	3770	5380	5314.97	5.49	0	-13244	5420	5400	5360	5340	5300	5410	5350	261	1610	1000	4080	10	1	26100970	1383	-65.43	2.62	12	0.15	-81.00	2020.00	7990	20230922	-33.67	5300	20240227	0.00	6280	-15.61	20240115	5300	0.00	20240227	7990	-33.67	20230922	5300	0.00	20240227	0.75	N	002210	1000	261 억		1434030	N	N	14	N	00	N
21	20240227	130124	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5320	-60	5	-1.12	193504210	36399	59.88	5380	5380	5300	6990	3770	5380	5316.20	5.49	0	-13137	5420	5400	5360	5340	5300	5410	5350	261	1610	1000	4080	10	1	26100970	1389	-65.68	2.63	12	0.14	-81.00	2020.00	7990	20230922	-33.42	5300	20240227	0.38	6280	-15.29	20240115	5300	0.38	20240227	7990	-33.42	20230922	5300	0.38	20240227	0.75	N	002210	1000	261 억		1434030	N	N	14	N	00	N
22	20240227	120129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5310	-70	5	-1.30	169529900	31879	52.44	5380	5380	5300	6990	3770	5380	5317.92	5.49	0	-13020	5420	5400	5360	5340	5300	5410	5350	261	1610	1000	4080	10	1	26100970	1386	-65.56	2.63	12	0.12	-81.00	2020.00	7990	20230922	-33.54	5300	20240227	0.19	6280	-15.45	20240115	5300	0.19	20240227	7990	-33.54	20230922	5300	0.19	20240227	0.75	N	002210	1000	261 억		1434030	N	N	14	N	00	N
23	20240227	110129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5340	-40	5	-0.74	140305930	26371	43.38	5380	5380	5300	6990	3770	5380	5320.46	5.49	0	-12095	5420	5400	5360	5340	5300	5410	5350	261	1610	1000	4080	10	1	26100970	1394	-65.93	2.64	12	0.10	-81.00	2020.00	7990	20230922	-33.17	5300	20240227	0.75	6280	-14.97	20240115	5300	0.75	20240227	7990	-33.17	20230922	5300	0.75	20240227	0.75	N	002210	1000	261 억		1434030	N	N	14	N	00	N
24	20240227	100128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5300	-80	5	-1.49	107886180	20266	33.34	5380	5380	5300	6990	3770	5380	5323.51	5.49	0	-10607	5420	5400	5360	5340	5300	5410	5350	261	1610	1000	4080	10	1	26100970	1383	-65.43	2.62	12	0.08	-81.00	2020.00	7990	20230922	-33.67	5300	20240227	0.00	6280	-15.61	20240115	5300	0.00	20240227	7990	-33.67	20230922	5300	0.00	20240227	0.75	N	002210	1000	261 억		1434030	N	N	14	N	00	N
25	20240227	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	-10	5	-0.19	12304040	2287	3.76	5380	5380	5370	6990	3770	5380	5379.99	5.49	0	-183	5420	5400	5360	5340	5300	5410	5350	261	1610	1000	4080	10	1	26100970	1402	-66.30	2.66	12	0.01	-81.00	2020.00	7990	20230922	-32.79	5320	20240226	0.94	6280	-14.49	20240115	5320	0.94	20240226	7990	-32.79	20230922	5320	0.94	20240226	0.75	N	002210	1000	261 억		1434030	N	N	14	N	00	N
26	20240226	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5380	-10	5	-0.19	324301540	60787	144.71	5370	5380	5320	7000	3780	5390	5335.01	5.51	0	-4437	5436	5412	5386	5362	5336	5400	5350	261	1610	1000	4090	10	1	26100970	1404	-66.42	2.66	12	0.23	-81.00	2020.00	7990	20230922	-32.67	5320	20240226	1.13	6280	-14.33	20240115	5320	1.13	20240226	7990	-32.67	20230922	5320	1.13	20240226	0.75	N	002210	1000	261 억		1438452	N	N	14	N	00	N
27	20240226	150129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5330	-60	5	-1.11	250677650	47057	112.02	5370	5370	5320	7000	3780	5390	5327.11	5.51	0	-3477	5436	5412	5386	5362	5336	5400	5350	261	1610	1000	4090	10	1	26100970	1391	-65.80	2.64	12	0.18	-81.00	2020.00	7990	20230922	-33.29	5320	20240226	0.19	6280	-15.13	20240115	5320	0.19	20240226	7990	-33.29	20230922	5320	0.19	20240226	0.75	N	002210	1000	261 억		1438452	N	N	5	N	00	N
28	20240226	140128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5340	-50	5	-0.93	230318480	43233	102.92	5370	5370	5320	7000	3780	5390	5327.38	5.51	0	-2588	5436	5412	5386	5362	5336	5400	5350	261	1610	1000	4090	10	1	26100970	1394	-65.93	2.64	12	0.17	-81.00	2020.00	7990	20230922	-33.17	5320	20240226	0.38	6280	-14.97	20240115	5320	0.38	20240226	7990	-33.17	20230922	5320	0.38	20240226	0.75	N	002210	1000	261 억		1438452	N	N	5	N	00	N
29	20240226	130128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5330	-60	5	-1.11	192429880	36115	85.97	5370	5370	5320	7000	3780	5390	5328.25	5.51	0	-2573	5436	5412	5386	5362	5336	5400	5350	261	1610	1000	4090	10	1	26100970	1391	-65.80	2.64	12	0.14	-81.00	2020.00	7990	20230922	-33.29	5320	20240226	0.19	6280	-15.13	20240115	5320	0.19	20240226	7990	-33.29	20230922	5320	0.19	20240226	0.75	N	002210	1000	261 억		1438452	N	N	5	N	00	N
30	20240226	120128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5330	-60	5	-1.11	174346320	32720	77.89	5370	5370	5320	7000	3780	5390	5328.43	5.51	0	-2617	5436	5412	5386	5362	5336	5400	5350	261	1610	1000	4090	10	1	26100970	1391	-65.80	2.64	12	0.13	-81.00	2020.00	7990	20230922	-33.29	5320	20240226	0.19	6280	-15.13	20240115	5320	0.19	20240226	7990	-33.29	20230922	5320	0.19	20240226	0.75	N	002210	1000	261 억		1438452	N	N	5	N	00	N
31	20240226	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5340	-50	5	-0.93	150265290	28198	67.13	5370	5370	5320	7000	3780	5390	5328.93	5.51	0	-2367	5436	5412	5386	5362	5336	5400	5350	261	1610	1000	4090	10	1	26100970	1394	-65.93	2.64	12	0.11	-81.00	2020.00	7990	20230922	-33.17	5320	20240226	0.38	6280	-14.97	20240115	5320	0.38	20240226	7990	-33.17	20230922	5320	0.38	20240226	0.75	N	002210	1000	261 억		1438452	N	N	5	N	00	N
32	20240226	100128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5350	-40	5	-0.74	56058480	10507	25.01	5370	5370	5320	7000	3780	5390	5335.35	5.51	0	1166	5436	5412	5386	5362	5336	5400	5350	261	1610	1000	4090	10	1	26100970	1396	-66.05	2.65	12	0.04	-81.00	2020.00	7990	20230922	-33.04	5320	20240226	0.56	6280	-14.81	20240115	5320	0.56	20240226	7990	-33.04	20230922	5320	0.56	20240226	0.75	N	002210	1000	261 억		1438452	N	N	5	N	00	N
33	20240226	090125	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5360	-30	5	-0.56	5051010	943	2.24	5370	5370	5340	7000	3780	5390	5356.32	5.51	0	-288	5436	5412	5386	5362	5336	5400	5350	261	1610	1000	4090	10	1	26100970	1399	-66.17	2.65	12	0.00	-81.00	2020.00	7990	20230922	-32.92	5340	20240226	0.37	6280	-14.65	20240115	5340	0.37	20240226	7990	-32.92	20230922	5340	0.37	20240226	0.75	N	002210	1000	261 억		1438452	N	N	5	N	00	N
34	20240223	160127	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5390	-10	5	-0.19	225963750	42000	90.40	5400	5410	5360	7020	3780	5400	5380.09	5.55	0	-9056	5486	5442	5416	5372	5346	5430	5360	261	1620	1000	4100	10	1	26100970	1407	-66.54	2.67	12	0.16	-81.00	2020.00	7990	20230922	-32.54	5360	20240223	0.56	6280	-14.17	20240115	5360	0.56	20240223	7990	-32.54	20230922	5360	0.56	20240223	0.73	N	002210	1000	261 억		1447525	N	N	5	N	00	N
35	20240223	150128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5380	-20	5	-0.37	192547290	35797	77.05	5400	5410	5360	7020	3780	5400	5378.87	5.55	0	-8807	5486	5442	5416	5372	5346	5430	5360	261	1620	1000	4100	10	1	26100970	1404	-66.42	2.66	12	0.14	-81.00	2020.00	7990	20230922	-32.67	5360	20240223	0.37	6280	-14.33	20240115	5360	0.37	20240223	7990	-32.67	20230922	5360	0.37	20240223	0.73	N	002210	1000	261 억		1447525	N	N	16	N	00	N
36	20240223	140127	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5380	-20	5	-0.37	173586850	32266	69.45	5400	5410	5360	7020	3780	5400	5379.87	5.55	0	-8767	5486	5442	5416	5372	5346	5430	5360	261	1620	1000	4100	10	1	26100970	1404	-66.42	2.66	12	0.12	-81.00	2020.00	7990	20230922	-32.67	5360	20240223	0.37	6280	-14.33	20240115	5360	0.37	20240223	7990	-32.67	20230922	5360	0.37	20240223	0.73	N	002210	1000	261 억		1447525	N	N	16	N	00	N
37	20240223	130128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5380	-20	5	-0.37	161070140	29937	64.43	5400	5410	5360	7020	3780	5400	5380.30	5.55	0	-8434	5486	5442	5416	5372	5346	5430	5360	261	1620	1000	4100	10	1	26100970	1404	-66.42	2.66	12	0.11	-81.00	2020.00	7990	20230922	-32.67	5360	20240223	0.37	6280	-14.33	20240115	5360	0.37	20240223	7990	-32.67	20230922	5360	0.37	20240223	0.73	N	002210	1000	261 억		1447525	N	N	16	N	00	N
38	20240223	120127	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5390	-10	5	-0.19	128729020	23917	51.48	5400	5410	5370	7020	3780	5400	5382.32	5.55	0	-6502	5486	5442	5416	5372	5346	5430	5360	261	1620	1000	4100	10	1	26100970	1407	-66.54	2.67	12	0.09	-81.00	2020.00	7990	20230922	-32.54	5370	20240223	0.37	6280	-14.17	20240115	5370	0.37	20240223	7990	-32.54	20230922	5370	0.37	20240223	0.73	N	002210	1000	261 억		1447525	N	N	16	N	00	N
39	20240223	110127	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5390	-10	5	-0.19	101219870	18803	40.47	5400	5410	5370	7020	3780	5400	5383.18	5.55	0	-4112	5486	5442	5416	5372	5346	5430	5360	261	1620	1000	4100	10	1	26100970	1407	-66.54	2.67	12	0.07	-81.00	2020.00	7990	20230922	-32.54	5370	20240223	0.37	6280	-14.17	20240115	5370	0.37	20240223	7990	-32.54	20230922	5370	0.37	20240223	0.73	N	002210	1000	261 억		1447525	N	N	16	N	00	N
40	20240223	100127	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5380	-20	5	-0.37	66046750	12259	26.39	5400	5410	5370	7020	3780	5400	5387.61	5.55	0	-2397	5486	5442	5416	5372	5346	5430	5360	261	1620	1000	4100	10	1	26100970	1404	-66.42	2.66	12	0.05	-81.00	2020.00	7990	20230922	-32.67	5370	20240223	0.19	6280	-14.33	20240115	5370	0.19	20240223	7990	-32.67	20230922	5370	0.19	20240223	0.73	N	002210	1000	261 억		1447525	N	N	16	N	00	N
41	20240223	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	0	3	0.00	9687650	1794	3.86	5400	5410	5400	7020	3780	5400	5400.03	5.55	0	-187	5486	5442	5416	5372	5346	5430	5360	261	1620	1000	4100	10	1	26100970	1409	-66.67	2.67	12	0.01	-81.00	2020.00	7990	20230922	-32.42	5370	20231019	0.56	6280	-14.01	20240115	5380	0.37	20240215	7990	-32.42	20230922	5370	0.56	20231019	0.73	N	002210	1000	261 억		1447525	N	N	16	N	00	N
42	20240222	160122	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	-50	5	-0.92	249838740	46194	123.02	5430	5460	5390	7080	3820	5450	5408.58	5.58	0	-9372	5503	5476	5443	5416	5383	5480	5420	261	1630	1000	4140	10	1	26100970	1409	-66.67	2.67	12	0.18	-81.00	2020.00	7990	20230922	-32.42	5370	20231019	0.56	6280	-14.01	20240115	5380	0.37	20240215	7990	-32.42	20230922	5370	0.56	20231019	0.71	N	002210	1000	261 억		1456880	N	N	16	N	00	N
43	20240222	150126	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-30	5	-0.55	186042910	34382	91.56	5430	5460	5390	7080	3820	5450	5411.06	5.58	0	-7509	5503	5476	5443	5416	5383	5480	5420	261	1630	1000	4140	10	1	26100970	1415	-66.91	2.68	12	0.13	-81.00	2020.00	7990	20230922	-32.17	5370	20231019	0.93	6280	-13.69	20240115	5380	0.74	20240215	7990	-32.17	20230922	5370	0.93	20231019	0.71	N	002210	1000	261 억		1456880	N	N	0	N	00	N
44	20240222	140127	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-30	5	-0.55	149611150	27632	73.59	5430	5460	5400	7080	3820	5450	5414.42	5.58	0	-5624	5503	5476	5443	5416	5383	5480	5420	261	1630	1000	4140	10	1	26100970	1415	-66.91	2.68	12	0.11	-81.00	2020.00	7990	20230922	-32.17	5370	20231019	0.93	6280	-13.69	20240115	5380	0.74	20240215	7990	-32.17	20230922	5370	0.93	20231019	0.71	N	002210	1000	261 억		1456880	N	N	0	N	00	N
45	20240222	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-30	5	-0.55	128344460	23702	63.12	5430	5460	5400	7080	3820	5450	5414.92	5.58	0	-4531	5503	5476	5443	5416	5383	5480	5420	261	1630	1000	4140	10	1	26100970	1415	-66.91	2.68	12	0.09	-81.00	2020.00	7990	20230922	-32.17	5370	20231019	0.93	6280	-13.69	20240115	5380	0.74	20240215	7990	-32.17	20230922	5370	0.93	20231019	0.71	N	002210	1000	261 억		1456880	N	N	0	N	00	N
46	20240222	120128	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-30	5	-0.55	75382450	13909	37.04	5430	5460	5410	7080	3820	5450	5419.69	5.58	0	-2062	5503	5476	5443	5416	5383	5480	5420	261	1630	1000	4140	10	1	26100970	1415	-66.91	2.68	12	0.05	-81.00	2020.00	7990	20230922	-32.17	5370	20231019	0.93	6280	-13.69	20240115	5380	0.74	20240215	7990	-32.17	20230922	5370	0.93	20231019	0.71	N	002210	1000	261 억		1456880	N	N	0	N	00	N
47	20240222	110126	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-30	5	-0.55	60239880	11114	29.60	5430	5460	5410	7080	3820	5450	5420.18	5.58	0	-840	5503	5476	5443	5416	5383	5480	5420	261	1630	1000	4140	10	1	26100970	1415	-66.91	2.68	12	0.04	-81.00	2020.00	7990	20230922	-32.17	5370	20231019	0.93	6280	-13.69	20240115	5380	0.74	20240215	7990	-32.17	20230922	5370	0.93	20231019	0.71	N	002210	1000	261 억		1456880	N	N	0	N	00	N
48	20240222	100127	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-20	5	-0.37	35619090	6569	17.49	5430	5460	5410	7080	3820	5450	5422.30	5.58	0	-440	5503	5476	5443	5416	5383	5480	5420	261	1630	1000	4140	10	1	26100970	1417	-67.04	2.69	12	0.03	-81.00	2020.00	7990	20230922	-32.04	5370	20231019	1.12	6280	-13.54	20240115	5380	0.93	20240215	7990	-32.04	20230922	5370	1.12	20231019	0.71	N	002210	1000	261 억		1456880	N	N	0	N	00	N
49	20240222	090126	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-20	5	-0.37	1878780	346	0.92	5430	5430	5430	7080	3820	5450	5430.00	5.58	0	-176	5503	5476	5443	5416	5383	5480	5420	261	1630	1000	4140	10	1	26100970	1417	-67.04	2.69	12	0.00	-81.00	2020.00	7990	20230922	-32.04	5370	20231019	1.12	6280	-13.54	20240115	5380	0.93	20240215	7990	-32.04	20230922	5370	1.12	20231019	0.71	N	002210	1000	261 억		1456880	N	N	0	N	00	N
50	20240221	160126	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	-10	5	-0.18	199435020	36679	151.87	5450	5470	5410	7090	3830	5460	5437.27	5.61	0	-8370	5506	5482	5446	5422	5386	5495	5435	261	1630	1000	4140	10	1	26100970	1423	-67.28	2.70	12	0.14	-81.00	2020.00	7990	20230922	-31.79	5370	20231019	1.49	6280	-13.22	20240115	5380	1.30	20240215	7990	-31.79	20230922	5370	1.49	20231019	0.73	N	002210	1000	261 억		1465129	N	N	18	N	00	N
51	20240221	150126	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-30	5	-0.55	171645500	31575	130.73	5450	5470	5410	7090	3830	5460	5436.12	5.61	0	-7419	5506	5482	5446	5422	5386	5495	5435	261	1630	1000	4140	10	1	26100970	1417	-67.04	2.69	12	0.12	-81.00	2020.00	7990	20230922	-32.04	5370	20231019	1.12	6280	-13.54	20240115	5380	0.93	20240215	7990	-32.04	20230922	5370	1.12	20231019	0.73	N	002210	1000	261 억		1465129	N	N	18	N	00	N
52	20240221	140126	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-30	5	-0.55	128405070	23595	97.69	5450	5470	5430	7090	3830	5460	5442.05	5.61	0	-2696	5506	5482	5446	5422	5386	5495	5435	261	1630	1000	4140	10	1	26100970	1417	-67.04	2.69	12	0.09	-81.00	2020.00	7990	20230922	-32.04	5370	20231019	1.12	6280	-13.54	20240115	5380	0.93	20240215	7990	-32.04	20230922	5370	1.12	20231019	0.73	N	002210	1000	261 억		1465129	N	N	18	N	00	N
53	20240221	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	-20	5	-0.37	81914220	15039	62.27	5450	5470	5440	7090	3830	5460	5446.79	5.61	0	-588	5506	5482	5446	5422	5386	5495	5435	261	1630	1000	4140	10	1	26100970	1420	-67.16	2.69	12	0.06	-81.00	2020.00	7990	20230922	-31.91	5370	20231019	1.30	6280	-13.38	20240115	5380	1.12	20240215	7990	-31.91	20230922	5370	1.30	20231019	0.73	N	002210	1000	261 억		1465129	N	N	18	N	00	N
54	20240221	120126	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	-10	5	-0.18	67453090	12383	51.27	5450	5470	5440	7090	3830	5460	5447.23	5.61	0	1852	5506	5482	5446	5422	5386	5495	5435	261	1630	1000	4140	10	1	26100970	1423	-67.28	2.70	12	0.05	-81.00	2020.00	7990	20230922	-31.79	5370	20231019	1.49	6280	-13.22	20240115	5380	1.30	20240215	7990	-31.79	20230922	5370	1.49	20231019	0.73	N	002210	1000	261 억		1465129	N	N	18	N	00	N
55	20240221	110127	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	-10	5	-0.18	47417720	8707	36.05	5450	5470	5440	7090	3830	5460	5445.93	5.61	0	357	5506	5482	5446	5422	5386	5495	5435	261	1630	1000	4140	10	1	26100970	1423	-67.28	2.70	12	0.03	-81.00	2020.00	7990	20230922	-31.79	5370	20231019	1.49	6280	-13.22	20240115	5380	1.30	20240215	7990	-31.79	20230922	5370	1.49	20231019	0.73	N	002210	1000	261 억		1465129	N	N	18	N	00	N
56	20240221	100126	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	-10	5	-0.18	31869950	5853	24.23	5450	5470	5440	7090	3830	5460	5445.06	5.61	0	163	5506	5482	5446	5422	5386	5495	5435	261	1630	1000	4140	10	1	26100970	1423	-67.28	2.70	12	0.02	-81.00	2020.00	7990	20230922	-31.79	5370	20231019	1.49	6280	-13.22	20240115	5380	1.30	20240215	7990	-31.79	20230922	5370	1.49	20231019	0.73	N	002210	1000	261 억		1465129	N	N	18	N	00	N
57	20240221	090126	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	-10	5	-0.18	381500	70	0.29	5450	5450	5450	7090	3830	5460	5450.00	5.61	0	-20	5506	5482	5446	5422	5386	5495	5435	261	1630	1000	4140	10	1	26100970	1423	-67.28	2.70	12	0.00	-81.00	2020.00	7990	20230922	-31.79	5370	20231019	1.49	6280	-13.22	20240115	5380	1.30	20240215	7990	-31.79	20230922	5370	1.49	20231019	0.73	N	002210	1000	261 억		1465129	N	N	18	N	00	N
58	20240220	160125	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	10	2	0.18	131470730	24150	63.73	5410	5470	5410	7080	3820	5450	5443.92	5.60	0	1911	5516	5482	5436	5402	5356	5500	5420	261	1630	1000	4140	10	1	26100970	1425	-67.41	2.70	12	0.09	-81.00	2020.00	7990	20230922	-31.66	5370	20231019	1.68	6280	-13.06	20240115	5380	1.49	20240215	7990	-31.66	20230922	5370	1.68	20231019	0.73	N	002210	1000	261 억		1461421	N	N	18	N	00	N
59	20240220	150127	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	10	2	0.18	126344370	23210	61.25	5410	5470	5410	7080	3820	5450	5443.53	5.60	0	1825	5516	5482	5436	5402	5356	5500	5420	261	1630	1000	4140	10	1	26100970	1425	-67.41	2.70	12	0.09	-81.00	2020.00	7990	20230922	-31.66	5370	20231019	1.68	6280	-13.06	20240115	5380	1.49	20240215	7990	-31.66	20230922	5370	1.68	20231019	0.73	N	002210	1000	261 억		1461421	N	N	54	N	00	N
60	20240220	140125	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	-10	5	-0.18	110173240	20241	53.41	5410	5470	5410	7080	3820	5450	5443.07	5.60	0	1779	5516	5482	5436	5402	5356	5500	5420	261	1630	1000	4140	10	1	26100970	1420	-67.16	2.69	12	0.08	-81.00	2020.00	7990	20230922	-31.91	5370	20231019	1.30	6280	-13.38	20240115	5380	1.12	20240215	7990	-31.91	20230922	5370	1.30	20231019	0.73	N	002210	1000	261 억		1461421	N	N	54	N	00	N
61	20240220	130126	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	0	3	0.00	80073160	14718	38.84	5410	5470	5410	7080	3820	5450	5440.49	5.60	0	1287	5516	5482	5436	5402	5356	5500	5420	261	1630	1000	4140	10	1	26100970	1423	-67.28	2.70	12	0.06	-81.00	2020.00	7990	20230922	-31.79	5370	20231019	1.49	6280	-13.22	20240115	5380	1.30	20240215	7990	-31.79	20230922	5370	1.49	20231019	0.73	N	002210	1000	261 억		1461421	N	N	54	N	00	N
62	20240220	120126	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	10	2	0.18	66022140	12140	32.04	5410	5470	5410	7080	3820	5450	5438.40	5.60	0	1287	5516	5482	5436	5402	5356	5500	5420	261	1630	1000	4140	10	1	26100970	1425	-67.41	2.70	12	0.05	-81.00	2020.00	7990	20230922	-31.66	5370	20231019	1.68	6280	-13.06	20240115	5380	1.49	20240215	7990	-31.66	20230922	5370	1.68	20231019	0.73	N	002210	1000	261 억		1461421	N	N	54	N	00	N
63	20240220	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	20	2	0.37	60490850	11126	29.36	5410	5470	5410	7080	3820	5450	5436.89	5.60	0	1383	5516	5482	5436	5402	5356	5500	5420	261	1630	1000	4140	10	1	26100970	1428	-67.53	2.71	12	0.04	-81.00	2020.00	7990	20230922	-31.54	5370	20231019	1.86	6280	-12.90	20240115	5380	1.67	20240215	7990	-31.54	20230922	5370	1.86	20231019	0.73	N	002210	1000	261 억		1461421	N	N	54	N	00	N
64	20240220	100126	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-20	5	-0.37	33965700	6254	16.50	5410	5460	5410	7080	3820	5450	5431.04	5.60	0	10	5516	5482	5436	5402	5356	5500	5420	261	1630	1000	4140	10	1	26100970	1417	-67.04	2.69	12	0.02	-81.00	2020.00	7990	20230922	-32.04	5370	20231019	1.12	6280	-13.54	20240115	5380	0.93	20240215	7990	-32.04	20230922	5370	1.12	20231019	0.73	N	002210	1000	261 억		1461421	N	N	54	N	00	N
65	20240220	090125	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	-40	5	-0.73	5680500	1050	2.77	5410	5410	5410	7080	3820	5450	5410.00	5.60	0	0	5516	5482	5436	5402	5356	5500	5420	261	1630	1000	4140	10	1	26100970	1412	-66.79	2.68	12	0.00	-81.00	2020.00	7990	20230922	-32.29	5370	20231019	0.74	6280	-13.85	20240115	5380	0.56	20240215	7990	-32.29	20230922	5370	0.74	20231019	0.73	N	002210	1000	261 억		1461421	N	N	54	N	00	N
66	20240219	160125	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	10	2	0.18	204971810	37682	106.06	5440	5470	5390	7070	3810	5440	5439.49	5.55	0	10082	5473	5456	5423	5406	5373	5465	5415	261	1630	1000	4130	10	1	26100970	1423	-67.28	2.70	12	0.14	-81.00	2020.00	7990	20230922	-31.79	5370	20231019	1.49	6280	-13.22	20240115	5380	1.30	20240215	7990	-31.79	20230922	5370	1.49	20231019	0.71	N	002210	1000	261 억		1447538	N	N	54	N	00	N
67	20240219	150126	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-10	5	-0.18	193612800	35594	100.19	5440	5470	5390	7070	3810	5440	5439.48	5.55	0	9674	5473	5456	5423	5406	5373	5465	5415	261	1630	1000	4130	10	1	26100970	1417	-67.04	2.69	12	0.14	-81.00	2020.00	7990	20230922	-32.04	5370	20231019	1.12	6280	-13.54	20240115	5380	0.93	20240215	7990	-32.04	20230922	5370	1.12	20231019	0.71	N	002210	1000	261 억		1447538	N	N	17	N	00	N
68	20240219	140126	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	0	3	0.00	155202370	28536	80.32	5440	5470	5390	7070	3810	5440	5438.83	5.55	0	7640	5473	5456	5423	5406	5373	5465	5415	261	1630	1000	4130	10	1	26100970	1420	-67.16	2.69	12	0.11	-81.00	2020.00	7990	20230922	-31.91	5370	20231019	1.30	6280	-13.38	20240115	5380	1.12	20240215	7990	-31.91	20230922	5370	1.30	20231019	0.71	N	002210	1000	261 억		1447538	N	N	17	N	00	N
69	20240219	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	10	2	0.18	137397280	25263	71.11	5440	5470	5390	7070	3810	5440	5438.68	5.55	0	7565	5473	5456	5423	5406	5373	5465	5415	261	1630	1000	4130	10	1	26100970	1423	-67.28	2.70	12	0.10	-81.00	2020.00	7990	20230922	-31.79	5370	20231019	1.49	6280	-13.22	20240115	5380	1.30	20240215	7990	-31.79	20230922	5370	1.49	20231019	0.71	N	002210	1000	261 억		1447538	N	N	17	N	00	N
70	20240219	120126	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	10	2	0.18	133108500	24475	68.89	5440	5470	5390	7070	3810	5440	5438.55	5.55	0	7908	5473	5456	5423	5406	5373	5465	5415	261	1630	1000	4130	10	1	26100970	1423	-67.28	2.70	12	0.09	-81.00	2020.00	7990	20230922	-31.79	5370	20231019	1.49	6280	-13.22	20240115	5380	1.30	20240215	7990	-31.79	20230922	5370	1.49	20231019	0.71	N	002210	1000	261 억		1447538	N	N	17	N	00	N
71	20240219	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	0	3	0.00	113778720	20923	58.89	5440	5470	5390	7070	3810	5440	5437.97	5.55	0	7278	5473	5456	5423	5406	5373	5465	5415	261	1630	1000	4130	10	1	26100970	1420	-67.16	2.69	12	0.08	-81.00	2020.00	7990	20230922	-31.91	5370	20231019	1.30	6280	-13.38	20240115	5380	1.12	20240215	7990	-31.91	20230922	5370	1.30	20231019	0.71	N	002210	1000	261 억		1447538	N	N	17	N	00	N
72	20240219	100125	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	10	2	0.18	94780360	17439	49.09	5440	5470	5390	7070	3810	5440	5434.97	5.55	0	7160	5473	5456	5423	5406	5373	5465	5415	261	1630	1000	4130	10	1	26100970	1423	-67.28	2.70	12	0.07	-81.00	2020.00	7990	20230922	-31.79	5370	20231019	1.49	6280	-13.22	20240115	5380	1.30	20240215	7990	-31.79	20230922	5370	1.49	20231019	0.71	N	002210	1000	261 억		1447538	N	N	17	N	00	N
73	20240219	090125	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-20	5	-0.37	847630	156	0.44	5440	5440	5420	7070	3810	5440	5433.53	5.55	0	-90	5473	5456	5423	5406	5373	5465	5415	261	1630	1000	4130	10	1	26100970	1415	-66.91	2.68	12	0.00	-81.00	2020.00	7990	20230922	-32.17	5370	20231019	0.93	6280	-13.69	20240115	5380	0.74	20240215	7990	-32.17	20230922	5370	0.93	20231019	0.71	N	002210	1000	261 억		1447538	N	N	17	N	00	N
74	20240216	160125	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	0	3	0.00	192391140	35518	33.36	5440	5440	5390	7070	3810	5440	5416.71	5.56	0	-2839	5546	5492	5436	5382	5326	5465	5355	261	1630	1000	4130	10	1	26100970	1420	-67.16	2.69	12	0.14	-81.00	2020.00	7990	20230922	-31.91	5370	20231019	1.30	6280	-13.38	20240115	5380	1.12	20240215	7990	-31.91	20230922	5370	1.30	20231019	0.73	N	002210	1000	261 억		1450365	N	N	17	N	00	N
75	20240216	150126	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-10	5	-0.18	145051360	26812	25.18	5440	5440	5390	7070	3810	5440	5409.94	5.56	0	-1639	5546	5492	5436	5382	5326	5465	5355	261	1630	1000	4130	10	1	26100970	1417	-67.04	2.69	12	0.10	-81.00	2020.00	7990	20230922	-32.04	5370	20231019	1.12	6280	-13.54	20240115	5380	0.93	20240215	7990	-32.04	20230922	5370	1.12	20231019	0.73	N	002210	1000	261 억		1450365	N	N	16	N	00	N
76	20240216	140127	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-20	5	-0.37	133027620	24592	23.10	5440	5440	5390	7070	3810	5440	5409.39	5.56	0	-1284	5546	5492	5436	5382	5326	5465	5355	261	1630	1000	4130	10	1	26100970	1415	-66.91	2.68	12	0.09	-81.00	2020.00	7990	20230922	-32.17	5370	20231019	0.93	6280	-13.69	20240115	5380	0.74	20240215	7990	-32.17	20230922	5370	0.93	20231019	0.73	N	002210	1000	261 억		1450365	N	N	16	N	00	N
77	20240216	130125	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-20	5	-0.37	125880040	23273	21.86	5440	5440	5390	7070	3810	5440	5408.84	5.56	0	-1205	5546	5492	5436	5382	5326	5465	5355	261	1630	1000	4130	10	1	26100970	1415	-66.91	2.68	12	0.09	-81.00	2020.00	7990	20230922	-32.17	5370	20231019	0.93	6280	-13.69	20240115	5380	0.74	20240215	7990	-32.17	20230922	5370	0.93	20231019	0.73	N	002210	1000	261 억		1450365	N	N	16	N	00	N
78	20240216	120127	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	-30	5	-0.55	99833480	18450	17.33	5440	5440	5400	7070	3810	5440	5411.03	5.56	0	-2186	5546	5492	5436	5382	5326	5465	5355	261	1630	1000	4130	10	1	26100970	1412	-66.79	2.68	12	0.07	-81.00	2020.00	7990	20230922	-32.29	5370	20231019	0.74	6280	-13.85	20240115	5380	0.56	20240215	7990	-32.29	20230922	5370	0.74	20231019	0.73	N	002210	1000	261 억		1450365	N	N	16	N	00	N
79	20240216	110126	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-10	5	-0.18	83072380	15352	14.42	5440	5440	5400	7070	3810	5440	5411.18	5.56	0	-1761	5546	5492	5436	5382	5326	5465	5355	261	1630	1000	4130	10	1	26100970	1417	-67.04	2.69	12	0.06	-81.00	2020.00	7990	20230922	-32.04	5370	20231019	1.12	6280	-13.54	20240115	5380	0.93	20240215	7990	-32.04	20230922	5370	1.12	20231019	0.73	N	002210	1000	261 억		1450365	N	N	16	N	00	N
80	20240216	100125	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-20	5	-0.37	45070500	8332	7.83	5440	5440	5400	7070	3810	5440	5409.33	5.56	0	-1408	5546	5492	5436	5382	5326	5465	5355	261	1630	1000	4130	10	1	26100970	1415	-66.91	2.68	12	0.03	-81.00	2020.00	7990	20230922	-32.17	5370	20231019	0.93	6280	-13.69	20240115	5380	0.74	20240215	7990	-32.17	20230922	5370	0.93	20231019	0.73	N	002210	1000	261 억		1450365	N	N	16	N	00	N
81	20240216	090125	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	0	3	0.00	103360	19	0.02	5440	5440	5440	7070	3810	5440	5440.00	5.56	0	-2	5546	5492	5436	5382	5326	5465	5355	261	1630	1000	4130	10	1	26100970	1420	-67.16	2.69	12	0.00	-81.00	2020.00	7990	20230922	-31.91	5370	20231019	1.30	6280	-13.38	20240115	5380	1.12	20240215	7990	-31.91	20230922	5370	1.30	20231019	0.73	N	002210	1000	261 억		1450365	N	N	16	N	00	N
82	20240215	160125	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	-40	5	-0.73	576710250	106446	318.44	5480	5490	5380	7120	3840	5480	5417.86	5.60	0	-10624	5553	5516	5473	5436	5393	5535	5455	261	1640	1000	4160	10	1	26100970	1420	-67.16	2.69	12	0.41	-81.00	2020.00	7990	20230922	-31.91	5370	20231019	1.30	6280	-13.38	20240115	5380	1.12	20240215	7990	-31.91	20230922	5370	1.30	20231019	0.74	N	002210	1000	261 억		1460987	N	N	16	N	00	N
83	20240215	150125	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-60	5	-1.09	499968400	92323	276.19	5480	5490	5380	7120	3840	5480	5415.43	5.60	0	-6557	5553	5516	5473	5436	5393	5535	5455	261	1640	1000	4160	10	1	26100970	1415	-66.91	2.68	12	0.35	-81.00	2020.00	7990	20230922	-32.17	5370	20231019	0.93	6280	-13.69	20240115	5380	0.74	20240215	7990	-32.17	20230922	5370	0.93	20231019	0.74	N	002210	1000	261 억		1460987	N	N	3	N	00	N
84	20240215	140125	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	-70	5	-1.28	481832380	88973	266.17	5480	5490	5380	7120	3840	5480	5415.49	5.60	0	-5052	5553	5516	5473	5436	5393	5535	5455	261	1640	1000	4160	10	1	26100970	1412	-66.79	2.68	12	0.34	-81.00	2020.00	7990	20230922	-32.29	5370	20231019	0.74	6280	-13.85	20240115	5380	0.56	20240215	7990	-32.29	20230922	5370	0.74	20231019	0.74	N	002210	1000	261 억		1460987	N	N	3	N	00	N
85	20240215	130125	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-60	5	-1.09	453675810	83768	250.60	5480	5490	5380	7120	3840	5480	5415.86	5.60	0	-3473	5553	5516	5473	5436	5393	5535	5455	261	1640	1000	4160	10	1	26100970	1415	-66.91	2.68	12	0.32	-81.00	2020.00	7990	20230922	-32.17	5370	20231019	0.93	6280	-13.69	20240115	5380	0.74	20240215	7990	-32.17	20230922	5370	0.93	20231019	0.74	N	002210	1000	261 억		1460987	N	N	3	N	00	N
86	20240215	120126	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-60	5	-1.09	376864590	69537	208.03	5480	5490	5380	7120	3840	5480	5419.63	5.60	0	-2815	5553	5516	5473	5436	5393	5535	5455	261	1640	1000	4160	10	1	26100970	1415	-66.91	2.68	12	0.27	-81.00	2020.00	7990	20230922	-32.17	5370	20231019	0.93	6280	-13.69	20240115	5380	0.74	20240215	7990	-32.17	20230922	5370	0.93	20231019	0.74	N	002210	1000	261 억		1460987	N	N	3	N	00	N
87	20240215	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	-80	5	-1.46	354713190	65439	195.77	5480	5490	5380	7120	3840	5480	5420.52	5.60	0	-2839	5553	5516	5473	5436	5393	5535	5455	261	1640	1000	4160	10	1	26100970	1409	-66.67	2.67	12	0.25	-81.00	2020.00	7990	20230922	-32.42	5370	20231019	0.56	6280	-14.01	20240115	5380	0.37	20240215	7990	-32.42	20230922	5370	0.56	20231019	0.74	N	002210	1000	261 억		1460987	N	N	3	N	00	N
88	20240215	100125	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	-40	5	-0.73	264357730	48736	145.80	5480	5490	5380	7120	3840	5480	5424.28	5.60	0	-1917	5553	5516	5473	5436	5393	5535	5455	261	1640	1000	4160	10	1	26100970	1420	-67.16	2.69	12	0.19	-81.00	2020.00	7990	20230922	-31.91	5370	20231019	1.30	6280	-13.38	20240115	5380	1.12	20240215	7990	-31.91	20230922	5370	1.30	20231019	0.74	N	002210	1000	261 억		1460987	N	N	3	N	00	N
89	20240215	090124	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	-10	5	-0.18	3627400	662	1.98	5480	5480	5470	7120	3840	5480	5479.46	5.60	0	-47	5553	5516	5473	5436	5393	5535	5455	261	1640	1000	4160	10	1	26100970	1428	-67.53	2.71	12	0.00	-81.00	2020.00	7990	20230922	-31.54	5370	20231019	1.86	6280	-12.90	20240115	5410	1.11	20240206	7990	-31.54	20230922	5370	1.86	20231019	0.74	N	002210	1000	261 억		1460987	N	N	3	N	00	N
90	20240214	160125	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	-10	5	-0.18	182241610	33403	121.81	5450	5510	5430	7130	3850	5490	5455.84	5.58	0	2965	5530	5510	5490	5470	5450	5510	5470	261	1640	1000	4170	10	1	26100970	1430	-67.65	2.71	12	0.13	-81.00	2020.00	7990	20230922	-31.41	5370	20231019	2.05	6280	-12.74	20240115	5410	1.29	20240206	7990	-31.41	20230922	5370	2.05	20231019	0.74	N	002210	1000	261 억		1457483	N	N	3	N	00	N
91	20240214	150125	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	-20	5	-0.36	147643690	27080	98.75	5450	5510	5430	7130	3850	5490	5452.13	5.58	0	2387	5530	5510	5490	5470	5450	5510	5470	261	1640	1000	4170	10	1	26100970	1428	-67.53	2.71	12	0.10	-81.00	2020.00	7990	20230922	-31.54	5370	20231019	1.86	6280	-12.90	20240115	5410	1.11	20240206	7990	-31.54	20230922	5370	1.86	20231019	0.74	N	002210	1000	261 억		1457483	N	N	4	N	00	N
92	20240214	140125	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	-40	5	-0.73	138697950	25443	92.78	5450	5510	5430	7130	3850	5490	5451.32	5.58	0	2152	5530	5510	5490	5470	5450	5510	5470	261	1640	1000	4170	10	1	26100970	1423	-67.28	2.70	12	0.10	-81.00	2020.00	7990	20230922	-31.79	5370	20231019	1.49	6280	-13.22	20240115	5410	0.74	20240206	7990	-31.79	20230922	5370	1.49	20231019	0.74	N	002210	1000	261 억		1457483	N	N	4	N	00	N
93	20240214	130125	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	-40	5	-0.73	124489500	22838	83.28	5450	5510	5430	7130	3850	5490	5450.98	5.58	0	945	5530	5510	5490	5470	5450	5510	5470	261	1640	1000	4170	10	1	26100970	1423	-67.28	2.70	12	0.09	-81.00	2020.00	7990	20230922	-31.79	5370	20231019	1.49	6280	-13.22	20240115	5410	0.74	20240206	7990	-31.79	20230922	5370	1.49	20231019	0.74	N	002210	1000	261 억		1457483	N	N	4	N	00	N
94	20240214	120125	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	-30	5	-0.55	112872000	20708	75.52	5450	5510	5430	7130	3850	5490	5450.65	5.58	0	726	5530	5510	5490	5470	5450	5510	5470	261	1640	1000	4170	10	1	26100970	1425	-67.41	2.70	12	0.08	-81.00	2020.00	7990	20230922	-31.66	5370	20231019	1.68	6280	-13.06	20240115	5410	0.92	20240206	7990	-31.66	20230922	5370	1.68	20231019	0.74	N	002210	1000	261 억		1457483	N	N	4	N	00	N
95	20240214	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	-10	5	-0.18	46543110	8514	31.05	5450	5510	5450	7130	3850	5490	5466.66	5.58	0	-591	5530	5510	5490	5470	5450	5510	5470	261	1640	1000	4170	10	1	26100970	1430	-67.65	2.71	12	0.03	-81.00	2020.00	7990	20230922	-31.41	5370	20231019	2.05	6280	-12.74	20240115	5410	1.29	20240206	7990	-31.41	20230922	5370	2.05	20231019	0.74	N	002210	1000	261 억		1457483	N	N	4	N	00	N
96	20240214	090124	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	-40	5	-0.73	3573870	655	2.39	5450	5500	5450	7130	3850	5490	5456.29	5.58	0	-112	5530	5510	5490	5470	5450	5510	5470	261	1640	1000	4170	10	1	26100970	1423	-67.28	2.70	12	0.00	-81.00	2020.00	7990	20230922	-31.79	5370	20231019	1.49	6280	-13.22	20240115	5410	0.74	20240206	7990	-31.79	20230922	5370	1.49	20231019	0.74	N	002210	1000	261 억		1457483	N	N	4	N	00	N
97	20240213	160124	57	100.00	KOSPI		의약품	N	N	N	N		N	5490	0	3	0.00	147948970	26948	78.55	5490	5510	5470	7130	3850	5490	5490.17	5.57	0	3022	5543	5516	5483	5456	5423	5530	5470	261	1640	1000	4170	10	1	26100970	1433	-67.78	2.72	12	0.10	-81.00	2020.00	7990	20230922	-31.29	5370	20231019	2.23	6280	-12.58	20240115	5410	1.48	20240206	7990	-31.29	20230922	5370	2.23	20231019	0.74	N	002210	1000	261 억		1454463	N	N	4	N	00	N
98	20240213	150121	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	10	2	0.18	121626960	22153	64.57	5490	5510	5470	7130	3850	5490	5490.32	5.57	0	3668	5543	5516	5483	5456	5423	5530	5470	261	1640	1000	4170	10	1	26100970	1436	-67.90	2.72	12	0.08	-81.00	2020.00	7990	20230922	-31.16	5370	20231019	2.42	6280	-12.42	20240115	5410	1.66	20240206	7990	-31.16	20230922	5370	2.42	20231019	0.74	N	002210	1000	261 억		1454463	N	N	4	N	00	N
99	20240213	140125	57	100.00	KOSPI		의약품	N	N	N	N		N	5510	20	2	0.36	116897650	21293	62.07	5490	5510	5470	7130	3850	5490	5489.96	5.57	0	3630	5543	5516	5483	5456	5423	5530	5470	261	1640	1000	4170	10	1	26100970	1438	-68.02	2.73	12	0.08	-81.00	2020.00	7990	20230922	-31.04	5370	20231019	2.61	6280	-12.26	20240115	5410	1.85	20240206	7990	-31.04	20230922	5370	2.61	20231019	0.74	N	002210	1000	261 억		1454463	N	N	4	N	00	N
100	20240213	130124	57	100.00	KOSPI		의약품	N	N	N	N		N	5510	20	2	0.36	106800460	19458	56.72	5490	5510	5470	7130	3850	5490	5488.77	5.57	0	3925	5543	5516	5483	5456	5423	5530	5470	261	1640	1000	4170	10	1	26100970	1438	-68.02	2.73	12	0.07	-81.00	2020.00	7990	20230922	-31.04	5370	20231019	2.61	6280	-12.26	20240115	5410	1.85	20240206	7990	-31.04	20230922	5370	2.61	20231019	0.74	N	002210	1000	261 억		1454463	N	N	4	N	00	N
101	20240213	120125	57	100.00	KOSPI		의약품	N	N	N	N		N	5490	0	3	0.00	86490450	15762	45.94	5490	5510	5470	7130	3850	5490	5487.28	5.57	0	1869	5543	5516	5483	5456	5423	5530	5470	261	1640	1000	4170	10	1	26100970	1433	-67.78	2.72	12	0.06	-81.00	2020.00	7990	20230922	-31.29	5370	20231019	2.23	6280	-12.58	20240115	5410	1.48	20240206	7990	-31.29	20230922	5370	2.23	20231019	0.74	N	002210	1000	261 억		1454463	N	N	4	N	00	N
102	20240213	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	5490	0	3	0.00	58014660	10565	30.80	5490	5510	5470	7130	3850	5490	5491.21	5.57	0	1876	5543	5516	5483	5456	5423	5530	5470	261	1640	1000	4170	10	1	26100970	1433	-67.78	2.72	12	0.04	-81.00	2020.00	7990	20230922	-31.29	5370	20231019	2.23	6280	-12.58	20240115	5410	1.48	20240206	7990	-31.29	20230922	5370	2.23	20231019	0.74	N	002210	1000	261 억		1454463	N	N	4	N	00	N
103	20240213	100122	57	100.00	KOSPI		의약품	N	N	N	N		N	5490	0	3	0.00	35070350	6385	18.61	5490	5500	5470	7130	3850	5490	5492.62	5.57	0	2260	5543	5516	5483	5456	5423	5530	5470	261	1640	1000	4170	10	1	26100970	1433	-67.78	2.72	12	0.02	-81.00	2020.00	7990	20230922	-31.29	5370	20231019	2.23	6280	-12.58	20240115	5410	1.48	20240206	7990	-31.29	20230922	5370	2.23	20231019	0.74	N	002210	1000	261 억		1454463	N	N	4	N	00	N