KissMeData/005690/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	160207	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	-70	5	-1.28	882272490	162911	105.29	5450	5480	5390	7110	3830	5470	5415.75	6.30	0	-34839	5616	5542	5486	5412	5356	5580	5450	300	1640	500	3930	10	1	60016964	3241	29.83	4.06	12	0.27	181.00	1330.00	10540	20230321	-48.77	5290	20231213	2.08	6490	-16.80	20240103	5390	0.19	20240229	10540	-48.77	20230321	5290	2.08	20231213	3.43	N	005690	500	300 억		3781903	N	N	497	N	00	N
3	20240229	150207	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	-60	5	-1.10	773783240	142817	92.31	5450	5480	5400	7110	3830	5470	5418.00	6.30	0	-35681	5616	5542	5486	5412	5356	5580	5450	300	1640	500	3930	10	1	60016964	3247	29.89	4.07	12	0.24	181.00	1330.00	10540	20230321	-48.67	5290	20231213	2.27	6490	-16.64	20240103	5400	0.19	20240229	10540	-48.67	20230321	5290	2.27	20231213	3.43	N	005690	500	300 억		3781903	N	N	528	N	00	N
4	20240229	140207	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	-60	5	-1.10	636014940	117373	75.86	5450	5480	5400	7110	3830	5470	5418.74	6.30	0	-29555	5616	5542	5486	5412	5356	5580	5450	300	1640	500	3930	10	1	60016964	3247	29.89	4.07	12	0.20	181.00	1330.00	10540	20230321	-48.67	5290	20231213	2.27	6490	-16.64	20240103	5400	0.19	20240229	10540	-48.67	20230321	5290	2.27	20231213	3.43	N	005690	500	300 억		3781903	N	N	528	N	00	N
5	20240229	130207	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-40	5	-0.73	472628970	87158	56.33	5450	5480	5400	7110	3830	5470	5422.66	6.30	0	-16954	5616	5542	5486	5412	5356	5580	5450	300	1640	500	3930	10	1	60016964	3259	30.00	4.08	12	0.15	181.00	1330.00	10540	20230321	-48.48	5290	20231213	2.65	6490	-16.33	20240103	5400	0.56	20240229	10540	-48.48	20230321	5290	2.65	20231213	3.43	N	005690	500	300 억		3781903	N	N	528	N	00	N
6	20240229	120208	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-40	5	-0.73	408492200	75314	48.68	5450	5480	5400	7110	3830	5470	5423.84	6.30	0	-12231	5616	5542	5486	5412	5356	5580	5450	300	1640	500	3930	10	1	60016964	3259	30.00	4.08	12	0.13	181.00	1330.00	10540	20230321	-48.48	5290	20231213	2.65	6490	-16.33	20240103	5400	0.56	20240229	10540	-48.48	20230321	5290	2.65	20231213	3.43	N	005690	500	300 억		3781903	N	N	528	N	00	N
7	20240229	110208	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-50	5	-0.91	289006080	53247	34.42	5450	5480	5400	7110	3830	5470	5427.63	6.30	0	-10514	5616	5542	5486	5412	5356	5580	5450	300	1640	500	3930	10	1	60016964	3253	29.94	4.08	12	0.09	181.00	1330.00	10540	20230321	-48.58	5290	20231213	2.46	6490	-16.49	20240103	5400	0.37	20240229	10540	-48.58	20230321	5290	2.46	20231213	3.43	N	005690	500	300 억		3781903	N	N	528	N	00	N
8	20240229	100208	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	-20	5	-0.37	181535120	33445	21.62	5450	5480	5400	7110	3830	5470	5427.84	6.30	0	-6746	5616	5542	5486	5412	5356	5580	5450	300	1640	500	3930	10	1	60016964	3271	30.11	4.10	12	0.06	181.00	1330.00	10540	20230321	-48.29	5290	20231213	3.02	6490	-16.02	20240103	5400	0.93	20240229	10540	-48.29	20230321	5290	3.02	20231213	3.43	N	005690	500	300 억		3781903	N	N	528	N	00	N
9	20240229	090208	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	-10	5	-0.18	11581630	2122	1.37	5450	5480	5450	7110	3830	5470	5457.76	6.30	0	-1126	5616	5542	5486	5412	5356	5580	5450	300	1640	500	3930	10	1	60016964	3277	30.17	4.11	12	0.00	181.00	1330.00	10540	20230321	-48.20	5290	20231213	3.21	6490	-15.87	20240103	5430	0.55	20240228	10540	-48.20	20230321	5290	3.21	20231213	3.43	N	005690	500	300 억		3781903	N	N	528	N	00	N
10	20240228	160155	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	30	2	0.55	844538330	153841	65.02	5430	5560	5430	7070	3810	5440	5489.69	6.34	0	-24881	5586	5512	5476	5402	5366	5495	5385	300	1630	500	3910	10	1	60016964	3283	30.22	4.11	12	0.26	181.00	1330.00	10540	20230321	-48.10	5290	20231213	3.40	6490	-15.72	20240103	5430	0.74	20240228	10540	-48.10	20230321	5290	3.40	20231213	3.43	N	005690	500	300 억		3807140	N	N	528	N	00	N
11	20240228	150159	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	20	2	0.37	790112920	143880	60.81	5430	5560	5430	7070	3810	5440	5491.47	6.34	0	-25126	5586	5512	5476	5402	5366	5495	5385	300	1630	500	3910	10	1	60016964	3277	30.17	4.11	12	0.24	181.00	1330.00	10540	20230321	-48.20	5290	20231213	3.21	6490	-15.87	20240103	5430	0.55	20240228	10540	-48.20	20230321	5290	3.21	20231213	3.43	N	005690	500	300 억		3807140	N	N	113	N	00	N
12	20240228	140207	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	40	2	0.74	629055770	114397	48.35	5430	5560	5430	7070	3810	5440	5498.88	6.34	0	-18947	5586	5512	5476	5402	5366	5495	5385	300	1630	500	3910	10	1	60016964	3289	30.28	4.12	12	0.19	181.00	1330.00	10540	20230321	-48.01	5290	20231213	3.59	6490	-15.56	20240103	5430	0.92	20240228	10540	-48.01	20230321	5290	3.59	20231213	3.43	N	005690	500	300 억		3807140	N	N	113	N	00	N
13	20240228	130207	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	40	2	0.74	564150630	102546	43.34	5430	5560	5430	7070	3810	5440	5501.44	6.34	0	-18329	5586	5512	5476	5402	5366	5495	5385	300	1630	500	3910	10	1	60016964	3289	30.28	4.12	12	0.17	181.00	1330.00	10540	20230321	-48.01	5290	20231213	3.59	6490	-15.56	20240103	5430	0.92	20240228	10540	-48.01	20230321	5290	3.59	20231213	3.43	N	005690	500	300 억		3807140	N	N	113	N	00	N
14	20240228	120208	57	100.00	KOSPI		의약품	N	N	N	N		N	5490	50	2	0.92	468980780	85198	36.01	5430	5560	5430	7070	3810	5440	5504.60	6.34	0	-15632	5586	5512	5476	5402	5366	5495	5385	300	1630	500	3910	10	1	60016964	3295	30.33	4.13	12	0.14	181.00	1330.00	10540	20230321	-47.91	5290	20231213	3.78	6490	-15.41	20240103	5430	1.10	20240228	10540	-47.91	20230321	5290	3.78	20231213	3.43	N	005690	500	300 억		3807140	N	N	113	N	00	N
15	20240228	110202	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	60	2	1.10	361259480	65538	27.70	5430	5560	5430	7070	3810	5440	5512.22	6.34	0	-16203	5586	5512	5476	5402	5366	5495	5385	300	1630	500	3910	10	1	60016964	3301	30.39	4.14	12	0.11	181.00	1330.00	10540	20230321	-47.82	5290	20231213	3.97	6490	-15.25	20240103	5430	1.29	20240228	10540	-47.82	20230321	5290	3.97	20231213	3.43	N	005690	500	300 억		3807140	N	N	113	N	00	N
16	20240228	100207	57	100.00	KOSPI		의약품	N	N	N	N		N	5490	50	2	0.92	289516210	52475	22.18	5430	5560	5430	7070	3810	5440	5517.23	6.34	0	-17747	5586	5512	5476	5402	5366	5495	5385	300	1630	500	3910	10	1	60016964	3295	30.33	4.13	12	0.09	181.00	1330.00	10540	20230321	-47.91	5290	20231213	3.78	6490	-15.41	20240103	5430	1.10	20240228	10540	-47.91	20230321	5290	3.78	20231213	3.43	N	005690	500	300 억		3807140	N	N	113	N	00	N
17	20240228	090206	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	40	2	0.74	16506940	3028	1.28	5430	5480	5430	7070	3810	5440	5451.44	6.34	0	-207	5586	5512	5476	5402	5366	5495	5385	300	1630	500	3910	10	1	60016964	3289	30.28	4.12	12	0.01	181.00	1330.00	10540	20230321	-48.01	5290	20231213	3.59	6490	-15.56	20240103	5430	0.92	20240228	10540	-48.01	20230321	5290	3.59	20231213	3.43	N	005690	500	300 억		3807140	N	N	113	N	00	N
18	20240227	160208	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	-100	5	-1.81	1288955440	235205	88.55	5540	5550	5440	7200	3880	5540	5480.23	6.39	0	-28214	5780	5660	5590	5470	5400	5625	5435	300	1660	500	3980	10	1	60016964	3265	30.06	4.09	12	0.39	181.00	1330.00	10540	20230321	-48.39	5290	20231213	2.84	6490	-16.18	20240103	5440	0.00	20240227	10540	-48.39	20230321	5290	2.84	20231213	3.46	N	005690	500	300 억		3833748	N	N	113	N	00	N
19	20240227	150207	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	-80	5	-1.44	1078073320	196514	73.99	5540	5550	5450	7200	3880	5540	5485.99	6.39	0	-28729	5780	5660	5590	5470	5400	5625	5435	300	1660	500	3980	10	1	60016964	3277	30.17	4.11	12	0.33	181.00	1330.00	10540	20230321	-48.20	5290	20231213	3.21	6490	-15.87	20240103	5450	0.18	20240227	10540	-48.20	20230321	5290	3.21	20231213	3.46	N	005690	500	300 억		3833748	N	N	2763	N	00	N
20	20240227	140208	57	100.00	KOSPI		의약품	N	N	N	N		N	5490	-50	5	-0.90	916724210	167029	62.88	5540	5550	5460	7200	3880	5540	5488.41	6.39	0	-24646	5780	5660	5590	5470	5400	5625	5435	300	1660	500	3980	10	1	60016964	3295	30.33	4.13	12	0.28	181.00	1330.00	10540	20230321	-47.91	5290	20231213	3.78	6490	-15.41	20240103	5460	0.55	20240227	10540	-47.91	20230321	5290	3.78	20231213	3.46	N	005690	500	300 억		3833748	N	N	2763	N	00	N
21	20240227	130156	57	100.00	KOSPI		의약품	N	N	N	N		N	5510	-30	5	-0.54	804612980	146592	55.19	5540	5550	5460	7200	3880	5540	5488.79	6.39	0	-23167	5780	5660	5590	5470	5400	5625	5435	300	1660	500	3980	10	1	60016964	3307	30.44	4.14	12	0.24	181.00	1330.00	10540	20230321	-47.72	5290	20231213	4.16	6490	-15.10	20240103	5460	0.92	20240227	10540	-47.72	20230321	5290	4.16	20231213	3.46	N	005690	500	300 억		3833748	N	N	2763	N	00	N
22	20240227	120208	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	-60	5	-1.08	687168830	125161	47.12	5540	5550	5460	7200	3880	5540	5490.28	6.39	0	-31816	5780	5660	5590	5470	5400	5625	5435	300	1660	500	3980	10	1	60016964	3289	30.28	4.12	12	0.21	181.00	1330.00	10540	20230321	-48.01	5290	20231213	3.59	6490	-15.56	20240103	5460	0.37	20240227	10540	-48.01	20230321	5290	3.59	20231213	3.46	N	005690	500	300 억		3833748	N	N	2763	N	00	N
23	20240227	110207	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	-70	5	-1.26	447744260	81456	30.67	5540	5550	5470	7200	3880	5540	5496.76	6.39	0	-25381	5780	5660	5590	5470	5400	5625	5435	300	1660	500	3980	10	1	60016964	3283	30.22	4.11	12	0.14	181.00	1330.00	10540	20230321	-48.10	5290	20231213	3.40	6490	-15.72	20240103	5470	0.00	20240227	10540	-48.10	20230321	5290	3.40	20231213	3.46	N	005690	500	300 억		3833748	N	N	2763	N	00	N
24	20240227	100207	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	-60	5	-1.08	284551000	51742	19.48	5540	5550	5470	7200	3880	5540	5499.42	6.39	0	-19014	5780	5660	5590	5470	5400	5625	5435	300	1660	500	3980	10	1	60016964	3289	30.28	4.12	12	0.09	181.00	1330.00	10540	20230321	-48.01	5290	20231213	3.59	6490	-15.56	20240103	5470	0.18	20240227	10540	-48.01	20230321	5290	3.59	20231213	3.46	N	005690	500	300 억		3833748	N	N	2763	N	00	N
25	20240227	090207	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	-40	5	-0.72	37957500	6884	2.59	5540	5540	5500	7200	3880	5540	5513.87	6.39	0	-5225	5780	5660	5590	5470	5400	5625	5435	300	1660	500	3980	10	1	60016964	3301	30.39	4.14	12	0.01	181.00	1330.00	10540	20230321	-47.82	5290	20231213	3.97	6490	-15.25	20240103	5500	0.00	20240227	10540	-47.82	20230321	5290	3.97	20231213	3.46	N	005690	500	300 억		3833748	N	N	2763	N	00	N
26	20240226	160206	57	100.00	KOSPI		의약품	N	N	N	N		N	5540	-140	5	-2.46	1482654750	264747	100.02	5690	5710	5520	7380	3980	5680	5600.48	6.50	0	-65153	5826	5752	5686	5612	5546	5720	5580	300	1700	500	4080	10	1	60016964	3325	30.61	4.17	12	0.44	181.00	1330.00	10540	20230321	-47.44	5290	20231213	4.73	6490	-14.64	20240103	5500	0.73	20240125	10540	-47.44	20230321	5290	4.73	20231213	3.45	N	005690	500	300 억		3898509	N	N	2763	N	00	N
27	20240226	150207	57	100.00	KOSPI		의약품	N	N	N	N		N	5590	-90	5	-1.58	1136121950	202346	76.45	5690	5710	5580	7380	3980	5680	5614.75	6.50	0	-65480	5826	5752	5686	5612	5546	5720	5580	300	1700	500	4080	10	1	60016964	3355	30.88	4.20	12	0.34	181.00	1330.00	10540	20230321	-46.96	5290	20231213	5.67	6490	-13.87	20240103	5500	1.64	20240125	10540	-46.96	20230321	5290	5.67	20231213	3.45	N	005690	500	300 억		3898509	N	N	3918	N	00	N
28	20240226	140206	57	100.00	KOSPI		의약품	N	N	N	N		N	5600	-80	5	-1.41	829794690	147551	55.75	5690	5710	5590	7380	3980	5680	5623.78	6.50	0	-53629	5826	5752	5686	5612	5546	5720	5580	300	1700	500	4080	10	1	60016964	3361	30.94	4.21	12	0.25	181.00	1330.00	10540	20230321	-46.87	5290	20231213	5.86	6490	-13.71	20240103	5500	1.82	20240125	10540	-46.87	20230321	5290	5.86	20231213	3.45	N	005690	500	300 억		3898509	N	N	3918	N	00	N
29	20240226	130206	57	100.00	KOSPI		의약품	N	N	N	N		N	5600	-80	5	-1.41	721599680	128227	48.45	5690	5710	5590	7380	3980	5680	5627.52	6.50	0	-45212	5826	5752	5686	5612	5546	5720	5580	300	1700	500	4080	10	1	60016964	3361	30.94	4.21	12	0.21	181.00	1330.00	10540	20230321	-46.87	5290	20231213	5.86	6490	-13.71	20240103	5500	1.82	20240125	10540	-46.87	20230321	5290	5.86	20231213	3.45	N	005690	500	300 억		3898509	N	N	3918	N	00	N
30	20240226	120206	57	100.00	KOSPI		의약품	N	N	N	N		N	5620	-60	5	-1.06	583279640	103553	39.12	5690	5710	5590	7380	3980	5680	5632.67	6.50	0	-39780	5826	5752	5686	5612	5546	5720	5580	300	1700	500	4080	10	1	60016964	3373	31.05	4.23	12	0.17	181.00	1330.00	10540	20230321	-46.68	5290	20231213	6.24	6490	-13.41	20240103	5500	2.18	20240125	10540	-46.68	20230321	5290	6.24	20231213	3.45	N	005690	500	300 억		3898509	N	N	3918	N	00	N
31	20240226	110206	57	100.00	KOSPI		의약품	N	N	N	N		N	5610	-70	5	-1.23	437216300	77517	29.29	5690	5710	5600	7380	3980	5680	5640.26	6.50	0	-27008	5826	5752	5686	5612	5546	5720	5580	300	1700	500	4080	10	1	60016964	3367	30.99	4.22	12	0.13	181.00	1330.00	10540	20230321	-46.77	5290	20231213	6.05	6490	-13.56	20240103	5500	2.00	20240125	10540	-46.77	20230321	5290	6.05	20231213	3.45	N	005690	500	300 억		3898509	N	N	3918	N	00	N
32	20240226	100204	57	100.00	KOSPI		의약품	N	N	N	N		N	5670	-10	5	-0.18	164502940	29039	10.97	5690	5710	5640	7380	3980	5680	5664.90	6.50	0	6876	5826	5752	5686	5612	5546	5720	5580	300	1700	500	4080	10	1	60016964	3403	31.33	4.26	12	0.05	181.00	1330.00	10540	20230321	-46.20	5290	20231213	7.18	6490	-12.63	20240103	5500	3.09	20240125	10540	-46.20	20230321	5290	7.18	20231213	3.45	N	005690	500	300 억		3898509	N	N	3918	N	00	N
33	20240226	090202	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	20	2	0.35	7408450	1302	0.49	5690	5700	5690	7380	3980	5680	5690.05	6.50	0	-288	5826	5752	5686	5612	5546	5720	5580	300	1700	500	4080	10	1	60016964	3421	31.49	4.29	12	0.00	181.00	1330.00	10540	20230321	-45.92	5290	20231213	7.75	6490	-12.17	20240103	5500	3.64	20240125	10540	-45.92	20230321	5290	7.75	20231213	3.45	N	005690	500	300 억		3898509	N	N	3918	N	00	N
34	20240223	160204	57	100.00	KOSPI		의약품	N	N	N	N		N	5680	-10	5	-0.18	1500901090	263872	108.81	5750	5760	5620	7390	3990	5690	5687.99	6.47	0	-1886	5830	5760	5710	5640	5590	5735	5615	300	1700	500	4090	10	1	60016964	3409	31.38	4.27	12	0.44	181.00	1330.00	10540	20230321	-46.11	5290	20231213	7.37	6490	-12.48	20240103	5500	3.27	20240125	10540	-46.11	20230321	5290	7.37	20231213	3.44	N	005690	500	300 억		3884752	N	N	3918	N	00	N
35	20240223	150206	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	-50	5	-0.88	1427418690	250885	103.45	5750	5760	5620	7390	3990	5690	5689.53	6.47	0	1678	5830	5760	5710	5640	5590	5735	5615	300	1700	500	4090	10	1	60016964	3385	31.16	4.24	12	0.42	181.00	1330.00	10540	20230321	-46.49	5290	20231213	6.62	6490	-13.10	20240103	5500	2.55	20240125	10540	-46.49	20230321	5290	6.62	20231213	3.44	N	005690	500	300 억		3884752	N	N	375	N	00	N
36	20240223	140204	57	100.00	KOSPI		의약품	N	N	N	N		N	5680	-10	5	-0.18	1080180270	189320	78.07	5750	5760	5650	7390	3990	5690	5705.58	6.47	0	8380	5830	5760	5710	5640	5590	5735	5615	300	1700	500	4090	10	1	60016964	3409	31.38	4.27	12	0.32	181.00	1330.00	10540	20230321	-46.11	5290	20231213	7.37	6490	-12.48	20240103	5500	3.27	20240125	10540	-46.11	20230321	5290	7.37	20231213	3.44	N	005690	500	300 억		3884752	N	N	375	N	00	N
37	20240223	130204	57	100.00	KOSPI		의약품	N	N	N	N		N	5690	0	3	0.00	902131550	157920	65.12	5750	5760	5650	7390	3990	5690	5712.59	6.47	0	14485	5830	5760	5710	5640	5590	5735	5615	300	1700	500	4090	10	1	60016964	3415	31.44	4.28	12	0.26	181.00	1330.00	10540	20230321	-46.02	5290	20231213	7.56	6490	-12.33	20240103	5500	3.45	20240125	10540	-46.02	20230321	5290	7.56	20231213	3.44	N	005690	500	300 억		3884752	N	N	375	N	00	N
38	20240223	120204	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	10	2	0.18	752651470	131682	54.30	5750	5760	5650	7390	3990	5690	5715.67	6.47	0	12277	5830	5760	5710	5640	5590	5735	5615	300	1700	500	4090	10	1	60016964	3421	31.49	4.29	12	0.22	181.00	1330.00	10540	20230321	-45.92	5290	20231213	7.75	6490	-12.17	20240103	5500	3.64	20240125	10540	-45.92	20230321	5290	7.75	20231213	3.44	N	005690	500	300 억		3884752	N	N	375	N	00	N
39	20240223	110204	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	40	2	0.70	566605950	99158	40.89	5750	5760	5650	7390	3990	5690	5714.17	6.47	0	23867	5830	5760	5710	5640	5590	5735	5615	300	1700	500	4090	10	1	60016964	3439	31.66	4.31	12	0.17	181.00	1330.00	10540	20230321	-45.64	5290	20231213	8.32	6490	-11.71	20240103	5500	4.18	20240125	10540	-45.64	20230321	5290	8.32	20231213	3.44	N	005690	500	300 억		3884752	N	N	375	N	00	N
40	20240223	100202	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	30	2	0.53	348817530	61185	25.23	5750	5750	5650	7390	3990	5690	5701.03	6.47	0	7038	5830	5760	5710	5640	5590	5735	5615	300	1700	500	4090	10	1	60016964	3433	31.60	4.30	12	0.10	181.00	1330.00	10540	20230321	-45.73	5290	20231213	8.13	6490	-11.86	20240103	5500	4.00	20240125	10540	-45.73	20230321	5290	8.13	20231213	3.44	N	005690	500	300 억		3884752	N	N	375	N	00	N
41	20240223	090204	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	40	2	0.70	22649520	3945	1.63	5750	5750	5710	7390	3990	5690	5741.32	6.47	0	-1495	5830	5760	5710	5640	5590	5735	5615	300	1700	500	4090	10	1	60016964	3439	31.66	4.31	12	0.01	181.00	1330.00	10540	20230321	-45.64	5290	20231213	8.32	6490	-11.71	20240103	5500	4.18	20240125	10540	-45.64	20230321	5290	8.32	20231213	3.44	N	005690	500	300 억		3884752	N	N	375	N	00	N
42	20240222	160157	57	100.00	KOSPI		의약품	N	N	N	N		N	5690	-10	5	-0.18	1378965610	241303	145.27	5710	5780	5660	7410	3990	5700	5714.67	6.52	0	-25910	5800	5750	5720	5670	5640	5735	5655	300	1710	500	4100	10	1	60016964	3415	31.44	4.28	12	0.40	181.00	1330.00	10540	20230321	-46.02	5290	20231213	7.56	6490	-12.33	20240103	5500	3.45	20240125	10540	-46.02	20230321	5290	7.56	20231213	3.46	N	005690	500	300 억		3910617	N	N	375	N	00	N
43	20240222	150203	57	100.00	KOSPI		의약품	N	N	N	N		N	5690	-10	5	-0.18	1306711610	228602	137.62	5710	5780	5660	7410	3990	5700	5716.10	6.52	0	-21270	5800	5750	5720	5670	5640	5735	5655	300	1710	500	4100	10	1	60016964	3415	31.44	4.28	12	0.38	181.00	1330.00	10540	20230321	-46.02	5290	20231213	7.56	6490	-12.33	20240103	5500	3.45	20240125	10540	-46.02	20230321	5290	7.56	20231213	3.46	N	005690	500	300 억		3910617	N	N	145	N	00	N
44	20240222	140203	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	0	3	0.00	1147591970	200594	120.76	5710	5780	5660	7410	3990	5700	5720.97	6.52	0	-8279	5800	5750	5720	5670	5640	5735	5655	300	1710	500	4100	10	1	60016964	3421	31.49	4.29	12	0.33	181.00	1330.00	10540	20230321	-45.92	5290	20231213	7.75	6490	-12.17	20240103	5500	3.64	20240125	10540	-45.92	20230321	5290	7.75	20231213	3.46	N	005690	500	300 억		3910617	N	N	145	N	00	N
45	20240222	130203	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	30	2	0.53	1031550930	180264	108.52	5710	5780	5660	7410	3990	5700	5722.45	6.52	0	-4939	5800	5750	5720	5670	5640	5735	5655	300	1710	500	4100	10	1	60016964	3439	31.66	4.31	12	0.30	181.00	1330.00	10540	20230321	-45.64	5290	20231213	8.32	6490	-11.71	20240103	5500	4.18	20240125	10540	-45.64	20230321	5290	8.32	20231213	3.46	N	005690	500	300 억		3910617	N	N	145	N	00	N
46	20240222	120203	57	100.00	KOSPI		의약품	N	N	N	N		N	5780	80	2	1.40	928863090	162397	97.77	5710	5780	5660	7410	3990	5700	5719.71	6.52	0	-2988	5800	5750	5720	5670	5640	5735	5655	300	1710	500	4100	10	1	60016964	3469	31.93	4.35	12	0.27	181.00	1330.00	10540	20230321	-45.16	5290	20231213	9.26	6490	-10.94	20240103	5500	5.09	20240125	10540	-45.16	20230321	5290	9.26	20231213	3.46	N	005690	500	300 억		3910617	N	N	145	N	00	N
47	20240222	110203	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	10	2	0.18	590552440	103576	62.35	5710	5750	5660	7410	3990	5700	5701.63	6.52	0	-10198	5800	5750	5720	5670	5640	5735	5655	300	1710	500	4100	10	1	60016964	3427	31.55	4.29	12	0.17	181.00	1330.00	10540	20230321	-45.83	5290	20231213	7.94	6490	-12.02	20240103	5500	3.82	20240125	10540	-45.83	20230321	5290	7.94	20231213	3.46	N	005690	500	300 억		3910617	N	N	145	N	00	N
48	20240222	100202	57	100.00	KOSPI		의약품	N	N	N	N		N	5690	-10	5	-0.18	347003880	60921	36.68	5710	5740	5660	7410	3990	5700	5695.96	6.52	0	-6705	5800	5750	5720	5670	5640	5735	5655	300	1710	500	4100	10	1	60016964	3415	31.44	4.28	12	0.10	181.00	1330.00	10540	20230321	-46.02	5290	20231213	7.56	6490	-12.33	20240103	5500	3.45	20240125	10540	-46.02	20230321	5290	7.56	20231213	3.46	N	005690	500	300 억		3910617	N	N	145	N	00	N
49	20240222	090202	57	100.00	KOSPI		의약품	N	N	N	N		N	5690	-10	5	-0.18	8280160	1454	0.88	5710	5710	5680	7410	3990	5700	5694.75	6.52	0	-1142	5800	5750	5720	5670	5640	5735	5655	300	1710	500	4100	10	1	60016964	3415	31.44	4.28	12	0.00	181.00	1330.00	10540	20230321	-46.02	5290	20231213	7.56	6490	-12.33	20240103	5500	3.45	20240125	10540	-46.02	20230321	5290	7.56	20231213	3.46	N	005690	500	300 억		3910617	N	N	145	N	00	N
50	20240221	160201	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	-60	5	-1.04	940726170	164416	108.33	5750	5770	5690	7480	4040	5760	5721.65	6.51	0	-7848	5866	5812	5756	5702	5646	5785	5675	300	1720	500	4140	10	1	60016964	3421	31.49	4.29	12	0.27	181.00	1330.00	10540	20230321	-45.92	5290	20231213	7.75	6490	-12.17	20240103	5500	3.64	20240125	10540	-45.92	20230321	5290	7.75	20231213	3.47	N	005690	500	300 억		3908239	N	N	145	N	00	N
51	20240221	150200	57	100.00	KOSPI		의약품	N	N	N	N		N	5690	-70	5	-1.22	895715700	156515	103.13	5750	5770	5690	7480	4040	5760	5722.87	6.51	0	-7692	5866	5812	5756	5702	5646	5785	5675	300	1720	500	4140	10	1	60016964	3415	31.44	4.28	12	0.26	181.00	1330.00	10540	20230321	-46.02	5290	20231213	7.56	6490	-12.33	20240103	5500	3.45	20240125	10540	-46.02	20230321	5290	7.56	20231213	3.47	N	005690	500	300 억		3908239	N	N	538	N	00	N
52	20240221	140202	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	-40	5	-0.69	622016360	108527	71.51	5750	5770	5710	7480	4040	5760	5731.44	6.51	0	-1133	5866	5812	5756	5702	5646	5785	5675	300	1720	500	4140	10	1	60016964	3433	31.60	4.30	12	0.18	181.00	1330.00	10540	20230321	-45.73	5290	20231213	8.13	6490	-11.86	20240103	5500	4.00	20240125	10540	-45.73	20230321	5290	8.13	20231213	3.47	N	005690	500	300 억		3908239	N	N	538	N	00	N
53	20240221	130202	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	-30	5	-0.52	559561050	97611	64.32	5750	5770	5710	7480	4040	5760	5732.56	6.51	0	934	5866	5812	5756	5702	5646	5785	5675	300	1720	500	4140	10	1	60016964	3439	31.66	4.31	12	0.16	181.00	1330.00	10540	20230321	-45.64	5290	20231213	8.32	6490	-11.71	20240103	5500	4.18	20240125	10540	-45.64	20230321	5290	8.32	20231213	3.47	N	005690	500	300 억		3908239	N	N	538	N	00	N
54	20240221	120202	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	-10	5	-0.17	473592230	82619	54.44	5750	5770	5710	7480	4040	5760	5732.24	6.51	0	5664	5866	5812	5756	5702	5646	5785	5675	300	1720	500	4140	10	1	60016964	3451	31.77	4.32	12	0.14	181.00	1330.00	10540	20230321	-45.45	5290	20231213	8.70	6490	-11.40	20240103	5500	4.55	20240125	10540	-45.45	20230321	5290	8.70	20231213	3.47	N	005690	500	300 억		3908239	N	N	538	N	00	N
55	20240221	110202	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	-10	5	-0.17	355026450	61917	40.80	5750	5770	5710	7480	4040	5760	5733.91	6.51	0	1359	5866	5812	5756	5702	5646	5785	5675	300	1720	500	4140	10	1	60016964	3451	31.77	4.32	12	0.10	181.00	1330.00	10540	20230321	-45.45	5290	20231213	8.70	6490	-11.40	20240103	5500	4.55	20240125	10540	-45.45	20230321	5290	8.70	20231213	3.47	N	005690	500	300 억		3908239	N	N	538	N	00	N
56	20240221	100201	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	10	2	0.17	250467780	43708	28.80	5750	5770	5710	7480	4040	5760	5730.48	6.51	0	-1283	5866	5812	5756	5702	5646	5785	5675	300	1720	500	4140	10	1	60016964	3463	31.88	4.34	12	0.07	181.00	1330.00	10540	20230321	-45.26	5290	20231213	9.07	6490	-11.09	20240103	5500	4.91	20240125	10540	-45.26	20230321	5290	9.07	20231213	3.47	N	005690	500	300 억		3908239	N	N	538	N	00	N
57	20240221	090201	57	100.00	KOSPI		의약품	N	N	N	N		N	5740	-20	5	-0.35	1724620	300	0.20	5750	5750	5740	7480	4040	5760	5748.70	6.51	0	-129	5866	5812	5756	5702	5646	5785	5675	300	1720	500	4140	10	1	60016964	3445	31.71	4.32	12	0.00	181.00	1330.00	10540	20230321	-45.54	5290	20231213	8.51	6490	-11.56	20240103	5500	4.36	20240125	10540	-45.54	20230321	5290	8.51	20231213	3.47	N	005690	500	300 억		3908239	N	N	538	N	00	N
58	20240220	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	0	3	0.00	871704920	151423	67.80	5800	5810	5700	7480	4040	5760	5756.75	6.52	0	-5746	5880	5820	5740	5680	5600	5850	5710	300	1720	500	4140	10	1	60016964	3457	31.82	4.33	12	0.25	181.00	1330.00	10540	20230321	-45.35	5290	20231213	8.88	6490	-11.25	20240103	5500	4.73	20240125	10540	-45.35	20230321	5290	8.88	20231213	3.47	N	005690	500	300 억		3914060	N	N	538	N	00	N
59	20240220	150201	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	0	3	0.00	817062000	141936	63.55	5800	5810	5700	7480	4040	5760	5756.55	6.52	0	-6086	5880	5820	5740	5680	5600	5850	5710	300	1720	500	4140	10	1	60016964	3457	31.82	4.33	12	0.24	181.00	1330.00	10540	20230321	-45.35	5290	20231213	8.88	6490	-11.25	20240103	5500	4.73	20240125	10540	-45.35	20230321	5290	8.88	20231213	3.47	N	005690	500	300 억		3914060	N	N	908	N	00	N
60	20240220	140200	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	-10	5	-0.17	686753020	119266	53.40	5800	5810	5700	7480	4040	5760	5758.16	6.52	0	-1594	5880	5820	5740	5680	5600	5850	5710	300	1720	500	4140	10	1	60016964	3451	31.77	4.32	12	0.20	181.00	1330.00	10540	20230321	-45.45	5290	20231213	8.70	6490	-11.40	20240103	5500	4.55	20240125	10540	-45.45	20230321	5290	8.70	20231213	3.47	N	005690	500	300 억		3914060	N	N	908	N	00	N
61	20240220	130201	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	10	2	0.17	614466790	106714	47.78	5800	5810	5700	7480	4040	5760	5758.07	6.52	0	-2741	5880	5820	5740	5680	5600	5850	5710	300	1720	500	4140	10	1	60016964	3463	31.88	4.34	12	0.18	181.00	1330.00	10540	20230321	-45.26	5290	20231213	9.07	6490	-11.09	20240103	5500	4.91	20240125	10540	-45.26	20230321	5290	9.07	20231213	3.47	N	005690	500	300 억		3914060	N	N	908	N	00	N
62	20240220	120200	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	10	2	0.17	510834130	88754	39.74	5800	5810	5700	7480	4040	5760	5755.62	6.52	0	-1259	5880	5820	5740	5680	5600	5850	5710	300	1720	500	4140	10	1	60016964	3463	31.88	4.34	12	0.15	181.00	1330.00	10540	20230321	-45.26	5290	20231213	9.07	6490	-11.09	20240103	5500	4.91	20240125	10540	-45.26	20230321	5290	9.07	20231213	3.47	N	005690	500	300 억		3914060	N	N	908	N	00	N
63	20240220	110158	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	10	2	0.17	362115060	63004	28.21	5800	5810	5700	7480	4040	5760	5747.48	6.52	0	-2338	5880	5820	5740	5680	5600	5850	5710	300	1720	500	4140	10	1	60016964	3463	31.88	4.34	12	0.10	181.00	1330.00	10540	20230321	-45.26	5290	20231213	9.07	6490	-11.09	20240103	5500	4.91	20240125	10540	-45.26	20230321	5290	9.07	20231213	3.47	N	005690	500	300 억		3914060	N	N	908	N	00	N
64	20240220	100158	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	0	3	0.00	255073230	44478	19.92	5800	5810	5700	7480	4040	5760	5734.79	6.52	0	-5401	5880	5820	5740	5680	5600	5850	5710	300	1720	500	4140	10	1	60016964	3457	31.82	4.33	12	0.07	181.00	1330.00	10540	20230321	-45.35	5290	20231213	8.88	6490	-11.25	20240103	5500	4.73	20240125	10540	-45.35	20230321	5290	8.88	20231213	3.47	N	005690	500	300 억		3914060	N	N	908	N	00	N
65	20240220	090201	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	0	3	0.00	9337920	1614	0.72	5800	5810	5760	7480	4040	5760	5786.39	6.52	0	-477	5880	5820	5740	5680	5600	5850	5710	300	1720	500	4140	10	1	60016964	3457	31.82	4.33	12	0.00	181.00	1330.00	10540	20230321	-45.35	5290	20231213	8.88	6490	-11.25	20240103	5500	4.73	20240125	10540	-45.35	20230321	5290	8.88	20231213	3.47	N	005690	500	300 억		3914060	N	N	908	N	00	N
66	20240219	160200	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	110	2	1.95	1276237950	222266	153.71	5660	5800	5660	7340	3960	5650	5741.94	6.41	0	61974	5750	5700	5650	5600	5550	5675	5575	300	1690	500	4060	10	1	60016964	3457	31.82	4.33	12	0.37	181.00	1330.00	10540	20230321	-45.35	5290	20231213	8.88	6490	-11.25	20240103	5500	4.73	20240125	10540	-45.35	20230321	5290	8.88	20231213	3.47	N	005690	500	300 억		3849141	N	N	908	N	00	N
67	20240219	150201	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	100	2	1.77	1231473900	214486	148.33	5660	5800	5660	7340	3960	5650	5741.51	6.41	0	61745	5750	5700	5650	5600	5550	5675	5575	300	1690	500	4060	10	1	60016964	3451	31.77	4.32	12	0.36	181.00	1330.00	10540	20230321	-45.45	5290	20231213	8.70	6490	-11.40	20240103	5500	4.55	20240125	10540	-45.45	20230321	5290	8.70	20231213	3.47	N	005690	500	300 억		3849141	N	N	322	N	00	N
68	20240219	140201	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	70	2	1.24	1096955000	190996	132.09	5660	5800	5660	7340	3960	5650	5743.34	6.41	0	61353	5750	5700	5650	5600	5550	5675	5575	300	1690	500	4060	10	1	60016964	3433	31.60	4.30	12	0.32	181.00	1330.00	10540	20230321	-45.73	5290	20231213	8.13	6490	-11.86	20240103	5500	4.00	20240125	10540	-45.73	20230321	5290	8.13	20231213	3.47	N	005690	500	300 억		3849141	N	N	322	N	00	N
69	20240219	130202	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	60	2	1.06	1062648060	184995	127.94	5660	5800	5660	7340	3960	5650	5744.20	6.41	0	64024	5750	5700	5650	5600	5550	5675	5575	300	1690	500	4060	10	1	60016964	3427	31.55	4.29	12	0.31	181.00	1330.00	10540	20230321	-45.83	5290	20231213	7.94	6490	-12.02	20240103	5500	3.82	20240125	10540	-45.83	20230321	5290	7.94	20231213	3.47	N	005690	500	300 억		3849141	N	N	322	N	00	N
70	20240219	120201	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	100	2	1.77	965900440	168096	116.25	5660	5800	5660	7340	3960	5650	5746.12	6.41	0	65097	5750	5700	5650	5600	5550	5675	5575	300	1690	500	4060	10	1	60016964	3451	31.77	4.32	12	0.28	181.00	1330.00	10540	20230321	-45.45	5290	20231213	8.70	6490	-11.40	20240103	5500	4.55	20240125	10540	-45.45	20230321	5290	8.70	20231213	3.47	N	005690	500	300 억		3849141	N	N	322	N	00	N
71	20240219	110200	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	120	2	2.12	864563350	150485	104.07	5660	5800	5660	7340	3960	5650	5745.18	6.41	0	63857	5750	5700	5650	5600	5550	5675	5575	300	1690	500	4060	10	1	60016964	3463	31.88	4.34	12	0.25	181.00	1330.00	10540	20230321	-45.26	5290	20231213	9.07	6490	-11.09	20240103	5500	4.91	20240125	10540	-45.26	20230321	5290	9.07	20231213	3.47	N	005690	500	300 억		3849141	N	N	322	N	00	N
72	20240219	100159	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	120	2	2.12	639675770	111551	77.14	5660	5790	5660	7340	3960	5650	5734.38	6.41	0	61276	5750	5700	5650	5600	5550	5675	5575	300	1690	500	4060	10	1	60016964	3463	31.88	4.34	12	0.19	181.00	1330.00	10540	20230321	-45.26	5290	20231213	9.07	6490	-11.09	20240103	5500	4.91	20240125	10540	-45.26	20230321	5290	9.07	20231213	3.47	N	005690	500	300 억		3849141	N	N	322	N	00	N
73	20240219	090200	57	100.00	KOSPI		의약품	N	N	N	N		N	5690	40	2	0.71	40300330	7095	4.91	5660	5690	5660	7340	3960	5650	5680.10	6.41	0	3491	5750	5700	5650	5600	5550	5675	5575	300	1690	500	4060	10	1	60016964	3415	31.44	4.28	12	0.01	181.00	1330.00	10540	20230321	-46.02	5290	20231213	7.56	6490	-12.33	20240103	5500	3.45	20240125	10540	-46.02	20230321	5290	7.56	20231213	3.47	N	005690	500	300 억		3849141	N	N	322	N	00	N
74	20240216	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	-10	5	-0.18	814143980	144382	84.71	5700	5700	5600	7350	3970	5660	5638.81	6.43	0	-13570	5786	5722	5686	5622	5586	5705	5605	300	1690	500	4070	10	1	60016964	3391	31.22	4.25	12	0.24	181.00	1330.00	10560	20230210	-46.50	5290	20231213	6.81	6490	-12.94	20240103	5500	2.73	20240125	10540	-46.39	20230321	5290	6.81	20231213	3.42	N	005690	500	300 억		3860242	N	N	322	N	00	N
75	20240216	150200	57	100.00	KOSPI		의약품	N	N	N	N		N	5660	0	3	0.00	754590760	133861	78.53	5700	5700	5600	7350	3970	5660	5637.12	6.43	0	-16226	5786	5722	5686	5622	5586	5705	5605	300	1690	500	4070	10	1	60016964	3397	31.27	4.26	12	0.22	181.00	1330.00	10560	20230210	-46.40	5290	20231213	6.99	6490	-12.79	20240103	5500	2.91	20240125	10540	-46.30	20230321	5290	6.99	20231213	3.42	N	005690	500	300 억		3860242	N	N	39	N	00	N
76	20240216	140201	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	-10	5	-0.18	656835980	116604	68.41	5700	5700	5600	7350	3970	5660	5633.05	6.43	0	-27106	5786	5722	5686	5622	5586	5705	5605	300	1690	500	4070	10	1	60016964	3391	31.22	4.25	12	0.19	181.00	1330.00	10560	20230210	-46.50	5290	20231213	6.81	6490	-12.94	20240103	5500	2.73	20240125	10540	-46.39	20230321	5290	6.81	20231213	3.42	N	005690	500	300 억		3860242	N	N	39	N	00	N
77	20240216	130159	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	-20	5	-0.35	599663410	106479	62.47	5700	5700	5600	7350	3970	5660	5631.75	6.43	0	-27065	5786	5722	5686	5622	5586	5705	5605	300	1690	500	4070	10	1	60016964	3385	31.16	4.24	12	0.18	181.00	1330.00	10560	20230210	-46.59	5290	20231213	6.62	6490	-13.10	20240103	5500	2.55	20240125	10540	-46.49	20230321	5290	6.62	20231213	3.42	N	005690	500	300 억		3860242	N	N	39	N	00	N
78	20240216	120200	57	100.00	KOSPI		의약품	N	N	N	N		N	5630	-30	5	-0.53	501330070	89017	52.23	5700	5700	5600	7350	3970	5660	5631.85	6.43	0	-22052	5786	5722	5686	5622	5586	5705	5605	300	1690	500	4070	10	1	60016964	3379	31.10	4.23	12	0.15	181.00	1330.00	10560	20230210	-46.69	5290	20231213	6.43	6490	-13.25	20240103	5500	2.36	20240125	10540	-46.58	20230321	5290	6.43	20231213	3.42	N	005690	500	300 억		3860242	N	N	39	N	00	N
79	20240216	110201	57	100.00	KOSPI		의약품	N	N	N	N		N	5660	0	3	0.00	450357480	79978	46.92	5700	5700	5600	7350	3970	5660	5631.02	6.43	0	-17614	5786	5722	5686	5622	5586	5705	5605	300	1690	500	4070	10	1	60016964	3397	31.27	4.26	12	0.13	181.00	1330.00	10560	20230210	-46.40	5290	20231213	6.99	6490	-12.79	20240103	5500	2.91	20240125	10540	-46.30	20230321	5290	6.99	20231213	3.42	N	005690	500	300 억		3860242	N	N	39	N	00	N
80	20240216	100200	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	-20	5	-0.35	246504440	43703	25.64	5700	5700	5620	7350	3970	5660	5640.45	6.43	0	-26148	5786	5722	5686	5622	5586	5705	5605	300	1690	500	4070	10	1	60016964	3385	31.16	4.24	12	0.07	181.00	1330.00	10560	20230210	-46.59	5290	20231213	6.62	6490	-13.10	20240103	5500	2.55	20240125	10540	-46.49	20230321	5290	6.62	20231213	3.42	N	005690	500	300 억		3860242	N	N	39	N	00	N
81	20240216	090200	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	-10	5	-0.18	33573920	5938	3.48	5700	5700	5640	7350	3970	5660	5654.08	6.43	0	-5543	5786	5722	5686	5622	5586	5705	5605	300	1690	500	4070	10	1	60016964	3391	31.22	4.25	12	0.01	181.00	1330.00	10560	20230210	-46.50	5290	20231213	6.81	6490	-12.94	20240103	5500	2.73	20240125	10540	-46.39	20230321	5290	6.81	20231213	3.42	N	005690	500	300 억		3860242	N	N	39	N	00	N
82	20240215	160159	57	100.00	KOSPI		의약품	N	N	N	N		N	5660	-40	5	-0.70	961080100	169044	96.81	5710	5750	5650	7410	3990	5700	5685.42	6.48	0	-31007	5820	5760	5670	5610	5520	5715	5565	300	1710	500	4100	10	1	60016964	3397	31.27	4.26	12	0.28	181.00	1330.00	10670	20230209	-46.95	5290	20231213	6.99	6490	-12.79	20240103	5500	2.91	20240125	10540	-46.30	20230321	5290	6.99	20231213	3.44	N	005690	500	300 억		3888527	N	N	39	N	00	N
83	20240215	150159	57	100.00	KOSPI		의약품	N	N	N	N		N	5660	-40	5	-0.70	853939890	150111	85.97	5710	5750	5650	7410	3990	5700	5688.72	6.48	0	-26148	5820	5760	5670	5610	5520	5715	5565	300	1710	500	4100	10	1	60016964	3397	31.27	4.26	12	0.25	181.00	1330.00	10670	20230209	-46.95	5290	20231213	6.99	6490	-12.79	20240103	5500	2.91	20240125	10540	-46.30	20230321	5290	6.99	20231213	3.44	N	005690	500	300 억		3888527	N	N	282	N	00	N
84	20240215	140159	57	100.00	KOSPI		의약품	N	N	N	N		N	5660	-40	5	-0.70	704103240	123662	70.82	5710	5750	5660	7410	3990	5700	5693.77	6.48	0	-13820	5820	5760	5670	5610	5520	5715	5565	300	1710	500	4100	10	1	60016964	3397	31.27	4.26	12	0.21	181.00	1330.00	10670	20230209	-46.95	5290	20231213	6.99	6490	-12.79	20240103	5500	2.91	20240125	10540	-46.30	20230321	5290	6.99	20231213	3.44	N	005690	500	300 억		3888527	N	N	282	N	00	N
85	20240215	130159	57	100.00	KOSPI		의약품	N	N	N	N		N	5690	-10	5	-0.18	558656600	98045	56.15	5710	5750	5670	7410	3990	5700	5697.96	6.48	0	-11341	5820	5760	5670	5610	5520	5715	5565	300	1710	500	4100	10	1	60016964	3415	31.44	4.28	12	0.16	181.00	1330.00	10670	20230209	-46.67	5290	20231213	7.56	6490	-12.33	20240103	5500	3.45	20240125	10540	-46.02	20230321	5290	7.56	20231213	3.44	N	005690	500	300 억		3888527	N	N	282	N	00	N
86	20240215	120159	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	10	2	0.18	441603310	77493	44.38	5710	5750	5670	7410	3990	5700	5698.62	6.48	0	-9214	5820	5760	5670	5610	5520	5715	5565	300	1710	500	4100	10	1	60016964	3427	31.55	4.29	12	0.13	181.00	1330.00	10670	20230209	-46.49	5290	20231213	7.94	6490	-12.02	20240103	5500	3.82	20240125	10540	-45.83	20230321	5290	7.94	20231213	3.44	N	005690	500	300 억		3888527	N	N	282	N	00	N
87	20240215	110157	57	100.00	KOSPI		의약품	N	N	N	N		N	5690	-10	5	-0.18	378873950	66480	38.07	5710	5750	5670	7410	3990	5700	5699.07	6.48	0	-9865	5820	5760	5670	5610	5520	5715	5565	300	1710	500	4100	10	1	60016964	3415	31.44	4.28	12	0.11	181.00	1330.00	10670	20230209	-46.67	5290	20231213	7.56	6490	-12.33	20240103	5500	3.45	20240125	10540	-46.02	20230321	5290	7.56	20231213	3.44	N	005690	500	300 억		3888527	N	N	282	N	00	N
88	20240215	100158	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	30	2	0.53	255953450	44878	25.70	5710	5750	5670	7410	3990	5700	5703.32	6.48	0	-9967	5820	5760	5670	5610	5520	5715	5565	300	1710	500	4100	10	1	60016964	3439	31.66	4.31	12	0.07	181.00	1330.00	10670	20230209	-46.30	5290	20231213	8.32	6490	-11.71	20240103	5500	4.18	20240125	10540	-45.64	20230321	5290	8.32	20231213	3.44	N	005690	500	300 억		3888527	N	N	282	N	00	N
89	20240215	090157	57	100.00	KOSPI		의약품	N	N	N	N		N	5680	-20	5	-0.35	36472840	6394	3.66	5710	5720	5680	7410	3990	5700	5704.23	6.48	0	-5158	5820	5760	5670	5610	5520	5715	5565	300	1710	500	4100	10	1	60016964	3409	31.38	4.27	12	0.01	181.00	1330.00	10670	20230209	-46.77	5290	20231213	7.37	6490	-12.48	20240103	5500	3.27	20240125	10540	-46.11	20230321	5290	7.37	20231213	3.44	N	005690	500	300 억		3888527	N	N	282	N	00	N
90	20240214	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	-30	5	-0.52	983941770	174158	101.40	5730	5730	5580	7440	4020	5730	5649.58	6.55	0	-41575	5863	5796	5723	5656	5583	5830	5690	300	1710	500	4120	10	1	60016964	3421	31.49	4.29	12	0.29	181.00	1330.00	10980	20230208	-48.09	5290	20231213	7.75	6490	-12.17	20240103	5500	3.64	20240125	10540	-45.92	20230321	5290	7.75	20231213	3.42	N	005690	500	300 억		3930477	N	N	282	N	00	N
91	20240214	150158	57	100.00	KOSPI		의약품	N	N	N	N		N	5660	-70	5	-1.22	930331900	164737	95.92	5730	5730	5580	7440	4020	5730	5647.28	6.55	0	-40265	5863	5796	5723	5656	5583	5830	5690	300	1710	500	4120	10	1	60016964	3397	31.27	4.26	12	0.27	181.00	1330.00	10980	20230208	-48.45	5290	20231213	6.99	6490	-12.79	20240103	5500	2.91	20240125	10540	-46.30	20230321	5290	6.99	20231213	3.42	N	005690	500	300 억		3930477	N	N	154	N	00	N
92	20240214	140158	57	100.00	KOSPI		의약품	N	N	N	N		N	5680	-50	5	-0.87	873002910	154618	90.03	5730	5730	5580	7440	4020	5730	5646.09	6.55	0	-39777	5863	5796	5723	5656	5583	5830	5690	300	1710	500	4120	10	1	60016964	3409	31.38	4.27	12	0.26	181.00	1330.00	10980	20230208	-48.27	5290	20231213	7.37	6490	-12.48	20240103	5500	3.27	20240125	10540	-46.11	20230321	5290	7.37	20231213	3.42	N	005690	500	300 억		3930477	N	N	154	N	00	N
93	20240214	130201	57	100.00	KOSPI		의약품	N	N	N	N		N	5670	-60	5	-1.05	791814010	140324	81.70	5730	5730	5580	7440	4020	5730	5642.64	6.55	0	-43108	5863	5796	5723	5656	5583	5830	5690	300	1710	500	4120	10	1	60016964	3403	31.33	4.26	12	0.23	181.00	1330.00	10980	20230208	-48.36	5290	20231213	7.18	6490	-12.63	20240103	5500	3.09	20240125	10540	-46.20	20230321	5290	7.18	20231213	3.42	N	005690	500	300 억		3930477	N	N	154	N	00	N
94	20240214	120157	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	-90	5	-1.57	688137360	121991	71.03	5730	5730	5580	7440	4020	5730	5640.75	6.55	0	-46518	5863	5796	5723	5656	5583	5830	5690	300	1710	500	4120	10	1	60016964	3385	31.16	4.24	12	0.20	181.00	1330.00	10980	20230208	-48.63	5290	20231213	6.62	6490	-13.10	20240103	5500	2.55	20240125	10540	-46.49	20230321	5290	6.62	20231213	3.42	N	005690	500	300 억		3930477	N	N	154	N	00	N
95	20240214	110158	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	-80	5	-1.40	647143280	114723	66.80	5730	5730	5580	7440	4020	5730	5640.77	6.55	0	-44669	5863	5796	5723	5656	5583	5830	5690	300	1710	500	4120	10	1	60016964	3391	31.22	4.25	12	0.19	181.00	1330.00	10980	20230208	-48.54	5290	20231213	6.81	6490	-12.94	20240103	5500	2.73	20240125	10540	-46.39	20230321	5290	6.81	20231213	3.42	N	005690	500	300 억		3930477	N	N	154	N	00	N
96	20240214	090156	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	-30	5	-0.52	23965050	4195	2.44	5730	5730	5670	7440	4020	5730	5711.94	6.55	0	-2569	5863	5796	5723	5656	5583	5830	5690	300	1710	500	4120	10	1	60016964	3421	31.49	4.29	12	0.01	181.00	1330.00	10980	20230208	-48.09	5290	20231213	7.75	6490	-12.17	20240103	5500	3.64	20240125	10540	-45.92	20230321	5290	7.75	20231213	3.42	N	005690	500	300 억		3930477	N	N	154	N	00	N
97	20240213	160157	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	50	2	0.88	979192220	171439	151.80	5710	5790	5650	7380	3980	5680	5711.61	6.48	0	45749	5766	5722	5686	5642	5606	5705	5625	300	1700	500	4080	10	1	60016964	3439	31.66	4.31	12	0.29	181.00	1330.00	11150	20230207	-48.61	5290	20231213	8.32	6490	-11.71	20240103	5500	4.18	20240125	10540	-45.64	20230321	5290	8.32	20231213	3.46	N	005690	500	300 억		3887952	N	N	154	N	00	N
98	20240213	150152	57	100.00	KOSPI		의약품	N	N	N	N		N	5740	60	2	1.06	929830870	162834	144.18	5710	5790	5650	7380	3980	5680	5710.30	6.48	0	41939	5766	5722	5686	5642	5606	5705	5625	300	1700	500	4080	10	1	60016964	3445	31.71	4.32	12	0.27	181.00	1330.00	11150	20230207	-48.52	5290	20231213	8.51	6490	-11.56	20240103	5500	4.36	20240125	10540	-45.54	20230321	5290	8.51	20231213	3.46	N	005690	500	300 억		3887952	N	N	5	N	00	N
99	20240213	140158	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	70	2	1.23	782820260	137279	121.55	5710	5790	5650	7380	3980	5680	5702.41	6.48	0	28384	5766	5722	5686	5642	5606	5705	5625	300	1700	500	4080	10	1	60016964	3451	31.77	4.32	12	0.23	181.00	1330.00	11150	20230207	-48.43	5290	20231213	8.70	6490	-11.40	20240103	5500	4.55	20240125	10540	-45.45	20230321	5290	8.70	20231213	3.46	N	005690	500	300 억		3887952	N	N	5	N	00	N
100	20240213	130156	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	20	2	0.35	564893250	99275	87.90	5710	5750	5650	7380	3980	5680	5690.19	6.48	0	8422	5766	5722	5686	5642	5606	5705	5625	300	1700	500	4080	10	1	60016964	3421	31.49	4.29	12	0.17	181.00	1330.00	11150	20230207	-48.88	5290	20231213	7.75	6490	-12.17	20240103	5500	3.64	20240125	10540	-45.92	20230321	5290	7.75	20231213	3.46	N	005690	500	300 억		3887952	N	N	5	N	00	N
101	20240213	120157	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	20	2	0.35	443071750	77889	68.97	5710	5750	5650	7380	3980	5680	5688.50	6.48	0	-3424	5766	5722	5686	5642	5606	5705	5625	300	1700	500	4080	10	1	60016964	3421	31.49	4.29	12	0.13	181.00	1330.00	11150	20230207	-48.88	5290	20231213	7.75	6490	-12.17	20240103	5500	3.64	20240125	10540	-45.92	20230321	5290	7.75	20231213	3.46	N	005690	500	300 억		3887952	N	N	5	N	00	N
102	20240213	110157	57	100.00	KOSPI		의약품	N	N	N	N		N	5680	0	3	0.00	320460540	56256	49.81	5710	5750	5660	7380	3980	5680	5696.47	6.48	0	-3183	5766	5722	5686	5642	5606	5705	5625	300	1700	500	4080	10	1	60016964	3409	31.38	4.27	12	0.09	181.00	1330.00	11150	20230207	-49.06	5290	20231213	7.37	6490	-12.48	20240103	5500	3.27	20240125	10540	-46.11	20230321	5290	7.37	20231213	3.46	N	005690	500	300 억		3887952	N	N	5	N	00	N
103	20240213	100149	57	100.00	KOSPI		의약품	N	N	N	N		N	5680	0	3	0.00	173242950	30352	26.88	5710	5750	5680	7380	3980	5680	5707.80	6.48	0	-4148	5766	5722	5686	5642	5606	5705	5625	300	1700	500	4080	10	1	60016964	3409	31.38	4.27	12	0.05	181.00	1330.00	11150	20230207	-49.06	5290	20231213	7.37	6490	-12.48	20240103	5500	3.27	20240125	10540	-46.11	20230321	5290	7.37	20231213	3.46	N	005690	500	300 억		3887952	N	N	5	N	00	N