KissMeData/003000/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	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	6550	0	3	0.00	789814070	121168	41.31	6510	6580	6430	8510	4590	6550	6518.31	5.11	0	-32803	6896	6722	6626	6452	6356	6675	6405	364	1960	500	4840	10	1	71063049	4655	-187.14	1.48	12	0.17	-35.00	4419.00	9240	20230223	-29.11	5460	20231024	19.96	9000	-27.22	20240116	6120	7.03	20240102	9000	-27.22	20240116	5460	19.96	20231024	2.21	N	003000	500	364 억		3633473	N	N	163	N	00	N
3	20240229	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	6540	-10	5	-0.15	747143700	114663	39.10	6510	6580	6430	8510	4590	6550	6516.00	5.11	0	-30802	6896	6722	6626	6452	6356	6675	6405	364	1960	500	4840	10	1	71063049	4648	-186.86	1.48	12	0.16	-35.00	4419.00	9240	20230223	-29.22	5460	20231024	19.78	9000	-27.33	20240116	6120	6.86	20240102	9000	-27.33	20240116	5460	19.78	20231024	2.21	N	003000	500	364 억		3633473	N	N	443	N	00	N
4	20240229	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	6550	0	3	0.00	684712780	105118	35.84	6510	6580	6430	8510	4590	6550	6513.75	5.11	0	-28823	6896	6722	6626	6452	6356	6675	6405	364	1960	500	4840	10	1	71063049	4655	-187.14	1.48	12	0.15	-35.00	4419.00	9240	20230223	-29.11	5460	20231024	19.96	9000	-27.22	20240116	6120	7.03	20240102	9000	-27.22	20240116	5460	19.96	20231024	2.21	N	003000	500	364 억		3633473	N	N	443	N	00	N
5	20240229	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	6510	-40	5	-0.61	570847100	87675	29.89	6510	6580	6430	8510	4590	6550	6510.94	5.11	0	-24640	6896	6722	6626	6452	6356	6675	6405	364	1960	500	4840	10	1	71063049	4626	-186.00	1.47	12	0.12	-35.00	4419.00	9240	20230223	-29.55	5460	20231024	19.23	9000	-27.67	20240116	6120	6.37	20240102	9000	-27.67	20240116	5460	19.23	20231024	2.21	N	003000	500	364 억		3633473	N	N	443	N	00	N
6	20240229	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	6540	-10	5	-0.15	476946390	73278	24.98	6510	6580	6430	8510	4590	6550	6508.73	5.11	0	-18212	6896	6722	6626	6452	6356	6675	6405	364	1960	500	4840	10	1	71063049	4648	-186.86	1.48	12	0.10	-35.00	4419.00	9240	20230223	-29.22	5460	20231024	19.78	9000	-27.33	20240116	6120	6.86	20240102	9000	-27.33	20240116	5460	19.78	20231024	2.21	N	003000	500	364 억		3633473	N	N	443	N	00	N
7	20240229	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	6560	10	2	0.15	374582090	57657	19.66	6510	6560	6430	8510	4590	6550	6496.73	5.11	0	-12084	6896	6722	6626	6452	6356	6675	6405	364	1960	500	4840	10	1	71063049	4662	-187.43	1.48	12	0.08	-35.00	4419.00	9240	20230223	-29.00	5460	20231024	20.15	9000	-27.11	20240116	6120	7.19	20240102	9000	-27.11	20240116	5460	20.15	20231024	2.21	N	003000	500	364 억		3633473	N	N	443	N	00	N
8	20240229	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	6530	-20	5	-0.31	257019510	39640	13.52	6510	6550	6430	8510	4590	6550	6483.84	5.11	0	-6271	6896	6722	6626	6452	6356	6675	6405	364	1960	500	4840	10	1	71063049	4640	-186.57	1.48	12	0.06	-35.00	4419.00	9240	20230223	-29.33	5460	20231024	19.60	9000	-27.44	20240116	6120	6.70	20240102	9000	-27.44	20240116	5460	19.60	20231024	2.21	N	003000	500	364 억		3633473	N	N	443	N	00	N
9	20240229	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	6500	-50	5	-0.76	46743610	7187	2.45	6510	6550	6500	8510	4590	6550	6503.91	5.11	0	-3275	6896	6722	6626	6452	6356	6675	6405	364	1960	500	4840	10	1	71063049	4619	-185.71	1.47	12	0.01	-35.00	4419.00	9240	20230223	-29.65	5460	20231024	19.05	9000	-27.78	20240116	6120	6.21	20240102	9000	-27.78	20240116	5460	19.05	20231024	2.21	N	003000	500	364 억		3633473	N	N	443	N	00	N
10	20240228	160132	57	100.00	KOSPI		의약품	N	N	N	N		N	6550	-170	5	-2.53	1916101410	290856	107.03	6700	6800	6530	8730	4710	6720	6587.96	5.14	0	-8986	7126	6922	6786	6582	6446	6855	6515	364	2010	500	4970	10	1	71063049	4655	-187.14	1.48	12	0.41	-35.00	4419.00	9240	20230223	-29.11	5460	20231024	19.96	9000	-27.22	20240116	6120	7.03	20240102	9000	-27.22	20240116	5460	19.96	20231024	2.21	N	003000	500	364 억		3651460	N	N	443	N	00	N
11	20240228	150134	57	100.00	KOSPI		의약품	N	N	N	N		N	6560	-160	5	-2.38	1855700090	281638	103.64	6700	6800	6530	8730	4710	6720	6588.95	5.14	0	-12175	7126	6922	6786	6582	6446	6855	6515	364	2010	500	4970	10	1	71063049	4662	-187.43	1.48	12	0.40	-35.00	4419.00	9240	20230223	-29.00	5460	20231024	20.15	9000	-27.11	20240116	6120	7.19	20240102	9000	-27.11	20240116	5460	20.15	20231024	2.21	N	003000	500	364 억		3651460	N	N	24	N	00	N
12	20240228	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	6560	-160	5	-2.38	1584355950	240204	88.39	6700	6800	6530	8730	4710	6720	6595.88	5.14	0	-19484	7126	6922	6786	6582	6446	6855	6515	364	2010	500	4970	10	1	71063049	4662	-187.43	1.48	12	0.34	-35.00	4419.00	9240	20230223	-29.00	5460	20231024	20.15	9000	-27.11	20240116	6120	7.19	20240102	9000	-27.11	20240116	5460	20.15	20231024	2.21	N	003000	500	364 억		3651460	N	N	24	N	00	N
13	20240228	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	6550	-170	5	-2.53	1442803380	218598	80.44	6700	6800	6530	8730	4710	6720	6600.26	5.14	0	-13831	7126	6922	6786	6582	6446	6855	6515	364	2010	500	4970	10	1	71063049	4655	-187.14	1.48	12	0.31	-35.00	4419.00	9240	20230223	-29.11	5460	20231024	19.96	9000	-27.22	20240116	6120	7.03	20240102	9000	-27.22	20240116	5460	19.96	20231024	2.21	N	003000	500	364 억		3651460	N	N	24	N	00	N
14	20240228	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	6550	-170	5	-2.53	1207849300	182693	67.23	6700	6800	6550	8730	4710	6720	6611.36	5.14	0	-11852	7126	6922	6786	6582	6446	6855	6515	364	2010	500	4970	10	1	71063049	4655	-187.14	1.48	12	0.26	-35.00	4419.00	9240	20230223	-29.11	5460	20231024	19.96	9000	-27.22	20240116	6120	7.03	20240102	9000	-27.22	20240116	5460	19.96	20231024	2.21	N	003000	500	364 억		3651460	N	N	24	N	00	N
15	20240228	110137	57	100.00	KOSPI		의약품	N	N	N	N		N	6620	-100	5	-1.49	639356530	96226	35.41	6700	6800	6590	8730	4710	6720	6644.32	5.14	0	-10450	7126	6922	6786	6582	6446	6855	6515	364	2010	500	4970	10	1	71063049	4704	-189.14	1.50	12	0.14	-35.00	4419.00	9240	20230223	-28.35	5460	20231024	21.25	9000	-26.44	20240116	6120	8.17	20240102	9000	-26.44	20240116	5460	21.25	20231024	2.21	N	003000	500	364 억		3651460	N	N	24	N	00	N
16	20240228	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	6630	-90	5	-1.34	380073230	56994	20.97	6700	6800	6620	8730	4710	6720	6668.65	5.14	0	-13473	7126	6922	6786	6582	6446	6855	6515	364	2010	500	4970	10	1	71063049	4711	-189.43	1.50	12	0.08	-35.00	4419.00	9240	20230223	-28.25	5460	20231024	21.43	9000	-26.33	20240116	6120	8.33	20240102	9000	-26.33	20240116	5460	21.43	20231024	2.21	N	003000	500	364 억		3651460	N	N	24	N	00	N
17	20240228	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	6710	-10	5	-0.15	17886460	2669	0.98	6700	6720	6700	8730	4710	6720	6701.56	5.14	0	445	7126	6922	6786	6582	6446	6855	6515	364	2010	500	4970	10	1	71063049	4768	-191.71	1.52	12	0.00	-35.00	4419.00	9240	20230223	-27.38	5460	20231024	22.89	9000	-25.44	20240116	6120	9.64	20240102	9000	-25.44	20240116	5460	22.89	20231024	2.21	N	003000	500	364 억		3651460	N	N	24	N	00	N
18	20240227	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	6720	-110	5	-1.61	1837458190	271569	101.18	6930	6990	6650	8870	4790	6830	6766.19	5.16	0	-18989	7083	6956	6833	6706	6583	7020	6770	364	2040	500	5050	10	1	71063049	4775	-192.00	1.52	12	0.38	-35.00	4419.00	9360	20230221	-28.21	5460	20231024	23.08	9000	-25.33	20240116	6120	9.80	20240102	9000	-25.33	20240116	5460	23.08	20231024	2.20	N	003000	500	364 억		3665214	N	N	24	N	00	N
19	20240227	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	6710	-120	5	-1.76	1770474740	261597	97.47	6930	6990	6650	8870	4790	6830	6767.95	5.16	0	-21546	7083	6956	6833	6706	6583	7020	6770	364	2040	500	5050	10	1	71063049	4768	-191.71	1.52	12	0.37	-35.00	4419.00	9360	20230221	-28.31	5460	20231024	22.89	9000	-25.44	20240116	6120	9.64	20240102	9000	-25.44	20240116	5460	22.89	20231024	2.20	N	003000	500	364 억		3665214	N	N	44	N	00	N
20	20240227	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	6760	-70	5	-1.02	1390973310	204947	76.36	6930	6990	6670	8870	4790	6830	6786.99	5.16	0	-31860	7083	6956	6833	6706	6583	7020	6770	364	2040	500	5050	10	1	71063049	4804	-193.14	1.53	12	0.29	-35.00	4419.00	9360	20230221	-27.78	5460	20231024	23.81	9000	-24.89	20240116	6120	10.46	20240102	9000	-24.89	20240116	5460	23.81	20231024	2.20	N	003000	500	364 억		3665214	N	N	44	N	00	N
21	20240227	130133	57	100.00	KOSPI		의약품	N	N	N	N		N	6750	-80	5	-1.17	1319801940	194410	72.43	6930	6990	6670	8870	4790	6830	6788.76	5.16	0	-32744	7083	6956	6833	6706	6583	7020	6770	364	2040	500	5050	10	1	71063049	4797	-192.86	1.53	12	0.27	-35.00	4419.00	9360	20230221	-27.88	5460	20231024	23.63	9000	-25.00	20240116	6120	10.29	20240102	9000	-25.00	20240116	5460	23.63	20231024	2.20	N	003000	500	364 억		3665214	N	N	44	N	00	N
22	20240227	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	6740	-90	5	-1.32	1263443680	186062	69.32	6930	6990	6670	8870	4790	6830	6790.44	5.16	0	-34444	7083	6956	6833	6706	6583	7020	6770	364	2040	500	5050	10	1	71063049	4790	-192.57	1.53	12	0.26	-35.00	4419.00	9360	20230221	-27.99	5460	20231024	23.44	9000	-25.11	20240116	6120	10.13	20240102	9000	-25.11	20240116	5460	23.44	20231024	2.20	N	003000	500	364 억		3665214	N	N	44	N	00	N
23	20240227	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	6800	-30	5	-0.44	1115623890	164176	61.17	6930	6990	6670	8870	4790	6830	6795.29	5.16	0	-24760	7083	6956	6833	6706	6583	7020	6770	364	2040	500	5050	10	1	71063049	4832	-194.29	1.54	12	0.23	-35.00	4419.00	9360	20230221	-27.35	5460	20231024	24.54	9000	-24.44	20240116	6120	11.11	20240102	9000	-24.44	20240116	5460	24.54	20231024	2.20	N	003000	500	364 억		3665214	N	N	44	N	00	N
24	20240227	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	6750	-80	5	-1.17	776310140	114420	42.63	6930	6990	6670	8870	4790	6830	6784.74	5.16	0	-10479	7083	6956	6833	6706	6583	7020	6770	364	2040	500	5050	10	1	71063049	4797	-192.86	1.53	12	0.16	-35.00	4419.00	9360	20230221	-27.88	5460	20231024	23.63	9000	-25.00	20240116	6120	10.29	20240102	9000	-25.00	20240116	5460	23.63	20231024	2.20	N	003000	500	364 억		3665214	N	N	44	N	00	N
25	20240227	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	6970	140	2	2.05	31974690	4602	1.71	6930	6990	6930	8870	4790	6830	6948.00	5.16	0	-1116	7083	6956	6833	6706	6583	7020	6770	364	2040	500	5050	10	1	71063049	4953	-199.14	1.58	12	0.01	-35.00	4419.00	9360	20230221	-25.53	5460	20231024	27.66	9000	-22.56	20240116	6120	13.89	20240102	9000	-22.56	20240116	5460	27.66	20231024	2.20	N	003000	500	364 억		3665214	N	N	44	N	00	N
26	20240226	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	6830	20	2	0.29	1827655930	266993	87.55	6800	6960	6710	8850	4770	6810	6845.38	5.16	0	-3449	7243	7026	6913	6696	6583	6970	6640	364	2040	500	5030	10	1	71063049	4854	-195.14	1.55	12	0.38	-35.00	4419.00	9420	20230220	-27.49	5460	20231024	25.09	9000	-24.11	20240116	6120	11.60	20240102	9000	-24.11	20240116	5460	25.09	20231024	2.19	N	003000	500	364 억		3664291	N	N	44	N	00	N
27	20240226	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	6840	30	2	0.44	1766495070	258046	84.61	6800	6960	6710	8850	4770	6810	6845.66	5.16	0	-2500	7243	7026	6913	6696	6583	6970	6640	364	2040	500	5030	10	1	71063049	4861	-195.43	1.55	12	0.36	-35.00	4419.00	9420	20230220	-27.39	5460	20231024	25.27	9000	-24.00	20240116	6120	11.76	20240102	9000	-24.00	20240116	5460	25.27	20231024	2.19	N	003000	500	364 억		3664291	N	N	10	N	00	N
28	20240226	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	6830	20	2	0.29	1535164350	224281	73.54	6800	6960	6710	8850	4770	6810	6844.83	5.16	0	14046	7243	7026	6913	6696	6583	6970	6640	364	2040	500	5030	10	1	71063049	4854	-195.14	1.55	12	0.32	-35.00	4419.00	9420	20230220	-27.49	5460	20231024	25.09	9000	-24.11	20240116	6120	11.60	20240102	9000	-24.11	20240116	5460	25.09	20231024	2.19	N	003000	500	364 억		3664291	N	N	10	N	00	N
29	20240226	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	6860	50	2	0.73	1422985000	207883	68.17	6800	6960	6710	8850	4770	6810	6845.12	5.16	0	20425	7243	7026	6913	6696	6583	6970	6640	364	2040	500	5030	10	1	71063049	4875	-196.00	1.55	12	0.29	-35.00	4419.00	9420	20230220	-27.18	5460	20231024	25.64	9000	-23.78	20240116	6120	12.09	20240102	9000	-23.78	20240116	5460	25.64	20231024	2.19	N	003000	500	364 억		3664291	N	N	10	N	00	N
30	20240226	120137	57	100.00	KOSPI		의약품	N	N	N	N		N	6800	-10	5	-0.15	1293262340	188956	61.96	6800	6960	6710	8850	4770	6810	6844.25	5.16	0	25070	7243	7026	6913	6696	6583	6970	6640	364	2040	500	5030	10	1	71063049	4832	-194.29	1.54	12	0.27	-35.00	4419.00	9420	20230220	-27.81	5460	20231024	24.54	9000	-24.44	20240116	6120	11.11	20240102	9000	-24.44	20240116	5460	24.54	20231024	2.19	N	003000	500	364 억		3664291	N	N	10	N	00	N
31	20240226	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	6820	10	2	0.15	1176902860	171883	56.36	6800	6960	6710	8850	4770	6810	6847.12	5.16	0	27230	7243	7026	6913	6696	6583	6970	6640	364	2040	500	5030	10	1	71063049	4846	-194.86	1.54	12	0.24	-35.00	4419.00	9420	20230220	-27.60	5460	20231024	24.91	9000	-24.22	20240116	6120	11.44	20240102	9000	-24.22	20240116	5460	24.91	20231024	2.19	N	003000	500	364 억		3664291	N	N	10	N	00	N
32	20240226	100137	57	100.00	KOSPI		의약품	N	N	N	N		N	6900	90	2	1.32	535568690	78567	25.76	6800	6910	6710	8850	4770	6810	6816.71	5.16	0	15755	7243	7026	6913	6696	6583	6970	6640	364	2040	500	5030	10	1	71063049	4903	-197.14	1.56	12	0.11	-35.00	4419.00	9420	20230220	-26.75	5460	20231024	26.37	9000	-23.33	20240116	6120	12.75	20240102	9000	-23.33	20240116	5460	26.37	20231024	2.19	N	003000	500	364 억		3664291	N	N	10	N	00	N
33	20240226	090134	57	100.00	KOSPI		의약품	N	N	N	N		N	6830	20	2	0.29	8367280	1230	0.40	6800	6840	6800	8850	4770	6810	6802.67	5.16	0	261	7243	7026	6913	6696	6583	6970	6640	364	2040	500	5030	10	1	71063049	4854	-195.14	1.55	12	0.00	-35.00	4419.00	9420	20230220	-27.49	5460	20231024	25.09	9000	-24.11	20240116	6120	11.60	20240102	9000	-24.11	20240116	5460	25.09	20231024	2.19	N	003000	500	364 억		3664291	N	N	10	N	00	N
34	20240223	160137	57	100.00	KOSPI		의약품	N	N	N	N		N	6810	-140	5	-2.01	2111842640	304770	56.08	6980	7130	6800	9030	4870	6950	6929.45	5.10	0	39374	7496	7222	7046	6772	6596	7135	6685	364	2080	500	5140	10	1	71063049	4839	-194.57	1.54	12	0.43	-35.00	4419.00	9420	20230220	-27.71	5460	20231024	24.73	9000	-24.33	20240116	6120	11.27	20240102	9240	-26.30	20230223	5460	24.73	20231024	2.18	N	003000	500	364 억		3622791	N	N	10	N	00	N
35	20240223	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	6850	-100	5	-1.44	2018808980	291125	53.57	6980	7130	6800	9030	4870	6950	6934.51	5.10	0	38306	7496	7222	7046	6772	6596	7135	6685	364	2080	500	5140	10	1	71063049	4868	-195.71	1.55	12	0.41	-35.00	4419.00	9420	20230220	-27.28	5460	20231024	25.46	9000	-23.89	20240116	6120	11.93	20240102	9240	-25.87	20230223	5460	25.46	20231024	2.18	N	003000	500	364 억		3622791	N	N	44	N	00	N
36	20240223	140136	57	100.00	KOSPI		의약품	N	N	N	N		N	6890	-60	5	-0.86	1568716890	225312	41.46	6980	7130	6820	9030	4870	6950	6962.42	5.10	0	23355	7496	7222	7046	6772	6596	7135	6685	364	2080	500	5140	10	1	71063049	4896	-196.86	1.56	12	0.32	-35.00	4419.00	9420	20230220	-26.86	5460	20231024	26.19	9000	-23.44	20240116	6120	12.58	20240102	9240	-25.43	20230223	5460	26.19	20231024	2.18	N	003000	500	364 억		3622791	N	N	44	N	00	N
37	20240223	130136	57	100.00	KOSPI		의약품	N	N	N	N		N	6910	-40	5	-0.58	1465534970	210375	38.71	6980	7130	6820	9030	4870	6950	6966.30	5.10	0	23069	7496	7222	7046	6772	6596	7135	6685	364	2080	500	5140	10	1	71063049	4910	-197.43	1.56	12	0.30	-35.00	4419.00	9420	20230220	-26.65	5460	20231024	26.56	9000	-23.22	20240116	6120	12.91	20240102	9240	-25.22	20230223	5460	26.56	20231024	2.18	N	003000	500	364 억		3622791	N	N	44	N	00	N
38	20240223	120136	57	100.00	KOSPI		의약품	N	N	N	N		N	6900	-50	5	-0.72	1382954920	198454	36.52	6980	7130	6820	9030	4870	6950	6968.64	5.10	0	27868	7496	7222	7046	6772	6596	7135	6685	364	2080	500	5140	10	1	71063049	4903	-197.14	1.56	12	0.28	-35.00	4419.00	9420	20230220	-26.75	5460	20231024	26.37	9000	-23.33	20240116	6120	12.75	20240102	9240	-25.32	20230223	5460	26.37	20231024	2.18	N	003000	500	364 억		3622791	N	N	44	N	00	N
39	20240223	110137	57	100.00	KOSPI		의약품	N	N	N	N		N	6970	20	2	0.29	859425090	122366	22.52	6980	7130	6890	9030	4870	6950	7023.40	5.10	0	6856	7496	7222	7046	6772	6596	7135	6685	364	2080	500	5140	10	1	71063049	4953	-199.14	1.58	12	0.17	-35.00	4419.00	9420	20230220	-26.01	5460	20231024	27.66	9000	-22.56	20240116	6120	13.89	20240102	9240	-24.57	20230223	5460	27.66	20231024	2.18	N	003000	500	364 억		3622791	N	N	44	N	00	N
40	20240223	100136	57	100.00	KOSPI		의약품	N	N	N	N		N	7040	90	2	1.29	670104390	95278	17.53	6980	7130	6890	9030	4870	6950	7033.15	5.10	0	4728	7496	7222	7046	6772	6596	7135	6685	364	2080	500	5140	10	1	71063049	5003	-201.14	1.59	12	0.13	-35.00	4419.00	9420	20230220	-25.27	5460	20231024	28.94	9000	-21.78	20240116	6120	15.03	20240102	9240	-23.81	20230223	5460	28.94	20231024	2.18	N	003000	500	364 억		3622791	N	N	44	N	00	N
41	20240223	090137	57	100.00	KOSPI		의약품	N	N	N	N		N	6920	-30	5	-0.43	66633430	9589	1.76	6980	6980	6890	9030	4870	6950	6948.94	5.10	0	-6232	7496	7222	7046	6772	6596	7135	6685	364	2080	500	5140	10	1	71063049	4918	-197.71	1.57	12	0.01	-35.00	4419.00	9420	20230220	-26.54	5460	20231024	26.74	9000	-23.11	20240116	6120	13.07	20240102	9240	-25.11	20230223	5460	26.74	20231024	2.18	N	003000	500	364 억		3622791	N	N	44	N	00	N
42	20240222	160131	57	100.00	KOSPI		의약품	N	N	N	N		N	6950	-220	5	-3.07	3854112880	542941	55.42	7260	7320	6870	9320	5020	7170	7098.60	5.12	0	-16425	7516	7342	7066	6892	6616	7430	6980	364	2150	500	5300	10	1	71063049	4939	-198.57	1.57	12	0.76	-35.00	4419.00	9420	20230220	-26.22	5460	20231024	27.29	9000	-22.78	20240116	6120	13.56	20240102	9240	-24.78	20230223	5460	27.29	20231024	2.14	N	003000	500	364 억		3638206	N	N	44	N	00	N
43	20240222	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	6950	-220	5	-3.07	3669784450	516485	52.72	7260	7320	6870	9320	5020	7170	7105.31	5.12	0	-19549	7516	7342	7066	6892	6616	7430	6980	364	2150	500	5300	10	1	71063049	4939	-198.57	1.57	12	0.73	-35.00	4419.00	9420	20230220	-26.22	5460	20231024	27.29	9000	-22.78	20240116	6120	13.56	20240102	9240	-24.78	20230223	5460	27.29	20231024	2.14	N	003000	500	364 억		3638206	N	N	2	N	00	N
44	20240222	140136	57	100.00	KOSPI		의약품	N	N	N	N		N	7080	-90	5	-1.26	2600148230	363313	37.08	7260	7320	7050	9320	5020	7170	7156.77	5.12	0	-44290	7516	7342	7066	6892	6616	7430	6980	364	2150	500	5300	10	1	71063049	5031	-202.29	1.60	12	0.51	-35.00	4419.00	9420	20230220	-24.84	5460	20231024	29.67	9000	-21.33	20240116	6120	15.69	20240102	9240	-23.38	20230223	5460	29.67	20231024	2.14	N	003000	500	364 억		3638206	N	N	2	N	00	N
45	20240222	130136	57	100.00	KOSPI		의약품	N	N	N	N		N	7100	-70	5	-0.98	2319937560	323775	33.05	7260	7320	7050	9320	5020	7170	7165.28	5.12	0	-38402	7516	7342	7066	6892	6616	7430	6980	364	2150	500	5300	10	1	71063049	5045	-202.86	1.61	12	0.46	-35.00	4419.00	9420	20230220	-24.63	5460	20231024	30.04	9000	-21.11	20240116	6120	16.01	20240102	9240	-23.16	20230223	5460	30.04	20231024	2.14	N	003000	500	364 억		3638206	N	N	2	N	00	N
46	20240222	120137	57	100.00	KOSPI		의약품	N	N	N	N		N	7150	-20	5	-0.28	2122035590	295998	30.21	7260	7320	7050	9320	5020	7170	7169.09	5.12	0	-28772	7516	7342	7066	6892	6616	7430	6980	364	2150	500	5300	10	1	71063049	5081	-204.29	1.62	12	0.42	-35.00	4419.00	9420	20230220	-24.10	5460	20231024	30.95	9000	-20.56	20240116	6120	16.83	20240102	9240	-22.62	20230223	5460	30.95	20231024	2.14	N	003000	500	364 억		3638206	N	N	2	N	00	N
47	20240222	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	7150	-20	5	-0.28	1923574680	268185	27.37	7260	7320	7050	9320	5020	7170	7172.57	5.12	0	-23004	7516	7342	7066	6892	6616	7430	6980	364	2150	500	5300	10	1	71063049	5081	-204.29	1.62	12	0.38	-35.00	4419.00	9420	20230220	-24.10	5460	20231024	30.95	9000	-20.56	20240116	6120	16.83	20240102	9240	-22.62	20230223	5460	30.95	20231024	2.14	N	003000	500	364 억		3638206	N	N	2	N	00	N
48	20240222	100136	57	100.00	KOSPI		의약품	N	N	N	N		N	7140	-30	5	-0.42	1329574550	184693	18.85	7260	7320	7120	9320	5020	7170	7198.84	5.12	0	-24031	7516	7342	7066	6892	6616	7430	6980	364	2150	500	5300	10	1	71063049	5074	-204.00	1.62	12	0.26	-35.00	4419.00	9420	20230220	-24.20	5460	20231024	30.77	9000	-20.67	20240116	6120	16.67	20240102	9240	-22.73	20230223	5460	30.77	20231024	2.14	N	003000	500	364 억		3638206	N	N	2	N	00	N
49	20240222	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	7190	20	2	0.28	171715110	23731	2.42	7260	7270	7170	9320	5020	7170	7235.90	5.12	0	-13034	7516	7342	7066	6892	6616	7430	6980	364	2150	500	5300	10	1	71063049	5109	-205.43	1.63	12	0.03	-35.00	4419.00	9420	20230220	-23.67	5460	20231024	31.68	9000	-20.11	20240116	6120	17.48	20240102	9240	-22.19	20230223	5460	31.68	20231024	2.14	N	003000	500	364 억		3638206	N	N	2	N	00	N
50	20240221	160135	57	100.00	KOSPI		의약품	N	N	N	N		N	7170	310	2	4.52	6937765320	973993	166.85	6860	7240	6790	8910	4810	6860	7122.99	5.09	0	25893	7186	7022	6766	6602	6346	7105	6685	364	2050	500	5070	10	1	71063049	5095	-204.86	1.62	12	1.37	-35.00	4419.00	9420	20230220	-23.89	5460	20231024	31.32	9000	-20.33	20240116	6120	17.16	20240102	9360	-23.40	20230221	5460	31.32	20231024	2.14	N	003000	500	364 억		3617041	N	N	2	N	00	N
51	20240221	150134	57	100.00	KOSPI		의약품	N	N	N	N		N	7170	310	2	4.52	6699103130	940693	161.14	6860	7240	6790	8910	4810	6860	7121.46	5.09	0	22915	7186	7022	6766	6602	6346	7105	6685	364	2050	500	5070	10	1	71063049	5095	-204.86	1.62	12	1.32	-35.00	4419.00	9420	20230220	-23.89	5460	20231024	31.32	9000	-20.33	20240116	6120	17.16	20240102	9360	-23.40	20230221	5460	31.32	20231024	2.14	N	003000	500	364 억		3617041	N	N	41	N	00	N
52	20240221	140135	57	100.00	KOSPI		의약품	N	N	N	N		N	7160	300	2	4.37	6131969140	861791	147.62	6860	7240	6790	8910	4810	6860	7115.38	5.09	0	33612	7186	7022	6766	6602	6346	7105	6685	364	2050	500	5070	10	1	71063049	5088	-204.57	1.62	12	1.21	-35.00	4419.00	9420	20230220	-23.99	5460	20231024	31.14	9000	-20.44	20240116	6120	16.99	20240102	9360	-23.50	20230221	5460	31.14	20231024	2.14	N	003000	500	364 억		3617041	N	N	41	N	00	N
53	20240221	130135	57	100.00	KOSPI		의약품	N	N	N	N		N	7200	340	2	4.96	5439781550	765201	131.08	6860	7240	6790	8910	4810	6860	7108.96	5.09	0	12609	7186	7022	6766	6602	6346	7105	6685	364	2050	500	5070	10	1	71063049	5117	-205.71	1.63	12	1.08	-35.00	4419.00	9420	20230220	-23.57	5460	20231024	31.87	9000	-20.00	20240116	6120	17.65	20240102	9360	-23.08	20230221	5460	31.87	20231024	2.14	N	003000	500	364 억		3617041	N	N	41	N	00	N
54	20240221	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	7200	340	2	4.96	5060833370	712334	122.02	6860	7240	6790	8910	4810	6860	7104.58	5.09	0	14931	7186	7022	6766	6602	6346	7105	6685	364	2050	500	5070	10	1	71063049	5117	-205.71	1.63	12	1.00	-35.00	4419.00	9420	20230220	-23.57	5460	20231024	31.87	9000	-20.00	20240116	6120	17.65	20240102	9360	-23.08	20230221	5460	31.87	20231024	2.14	N	003000	500	364 억		3617041	N	N	41	N	00	N
55	20240221	110136	57	100.00	KOSPI		의약품	N	N	N	N		N	7180	320	2	4.66	4425626010	624163	106.92	6860	7240	6790	8910	4810	6860	7090.50	5.09	0	9568	7186	7022	6766	6602	6346	7105	6685	364	2050	500	5070	10	1	71063049	5102	-205.14	1.62	12	0.88	-35.00	4419.00	9420	20230220	-23.78	5460	20231024	31.50	9000	-20.22	20240116	6120	17.32	20240102	9360	-23.29	20230221	5460	31.50	20231024	2.14	N	003000	500	364 억		3617041	N	N	41	N	00	N
56	20240221	100135	57	100.00	KOSPI		의약품	N	N	N	N		N	7130	270	2	3.94	2538471280	360351	61.73	6860	7160	6790	8910	4810	6860	7044.44	5.09	0	-1339	7186	7022	6766	6602	6346	7105	6685	364	2050	500	5070	10	1	71063049	5067	-203.71	1.61	12	0.51	-35.00	4419.00	9420	20230220	-24.31	5460	20231024	30.59	9000	-20.78	20240116	6120	16.50	20240102	9360	-23.82	20230221	5460	30.59	20231024	2.14	N	003000	500	364 억		3617041	N	N	41	N	00	N
57	20240221	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	6840	-20	5	-0.29	37803410	5516	0.94	6860	6890	6830	8910	4810	6860	6853.40	5.09	0	-3437	7186	7022	6766	6602	6346	7105	6685	364	2050	500	5070	10	1	71063049	4861	-195.43	1.55	12	0.01	-35.00	4419.00	9420	20230220	-27.39	5460	20231024	25.27	9000	-24.00	20240116	6120	11.76	20240102	9360	-26.92	20230221	5460	25.27	20231024	2.14	N	003000	500	364 억		3617041	N	N	41	N	00	N
58	20240220	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	6860	310	2	4.73	3957858630	582565	252.22	6510	6930	6510	8510	4590	6550	6793.75	5.11	0	-19727	6750	6650	6480	6380	6210	6700	6430	364	1960	500	4840	10	1	71063049	4875	-196.00	1.55	12	0.82	-35.00	4419.00	9420	20230220	-27.18	5460	20231024	25.64	9000	-23.78	20240116	6120	12.09	20240102	9420	-27.18	20230220	5460	25.64	20231024	2.14	N	003000	500	364 억		3628769	N	N	41	N	00	N
59	20240220	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	6890	340	2	5.19	3612208390	532343	230.48	6510	6930	6510	8510	4590	6550	6785.49	5.11	0	-19332	6750	6650	6480	6380	6210	6700	6430	364	1960	500	4840	10	1	71063049	4896	-196.86	1.56	12	0.75	-35.00	4419.00	9420	20230220	-26.86	5460	20231024	26.19	9000	-23.44	20240116	6120	12.58	20240102	9420	-26.86	20230220	5460	26.19	20231024	2.14	N	003000	500	364 억		3628769	N	N	133	N	00	N
60	20240220	140134	57	100.00	KOSPI		의약품	N	N	N	N		N	6850	300	2	4.58	2885058240	426696	184.74	6510	6900	6510	8510	4590	6550	6761.39	5.11	0	-10338	6750	6650	6480	6380	6210	6700	6430	364	1960	500	4840	10	1	71063049	4868	-195.71	1.55	12	0.60	-35.00	4419.00	9420	20230220	-27.28	5460	20231024	25.46	9000	-23.89	20240116	6120	11.93	20240102	9420	-27.28	20230220	5460	25.46	20231024	2.14	N	003000	500	364 억		3628769	N	N	133	N	00	N
61	20240220	130135	57	100.00	KOSPI		의약품	N	N	N	N		N	6830	280	2	4.27	2152848780	320108	138.59	6510	6860	6510	8510	4590	6550	6725.38	5.11	0	26893	6750	6650	6480	6380	6210	6700	6430	364	1960	500	4840	10	1	71063049	4854	-195.14	1.55	12	0.45	-35.00	4419.00	9420	20230220	-27.49	5460	20231024	25.09	9000	-24.11	20240116	6120	11.60	20240102	9420	-27.49	20230220	5460	25.09	20231024	2.14	N	003000	500	364 억		3628769	N	N	133	N	00	N
62	20240220	120134	57	100.00	KOSPI		의약품	N	N	N	N		N	6800	250	2	3.82	1640414960	244798	105.98	6510	6830	6510	8510	4590	6550	6701.10	5.11	0	26408	6750	6650	6480	6380	6210	6700	6430	364	1960	500	4840	10	1	71063049	4832	-194.29	1.54	12	0.34	-35.00	4419.00	9420	20230220	-27.81	5460	20231024	24.54	9000	-24.44	20240116	6120	11.11	20240102	9420	-27.81	20230220	5460	24.54	20231024	2.14	N	003000	500	364 억		3628769	N	N	133	N	00	N
63	20240220	110133	57	100.00	KOSPI		의약품	N	N	N	N		N	6690	140	2	2.14	691923160	104337	45.17	6510	6700	6510	8510	4590	6550	6631.62	5.11	0	5516	6750	6650	6480	6380	6210	6700	6430	364	1960	500	4840	10	1	71063049	4754	-191.14	1.51	12	0.15	-35.00	4419.00	9420	20230220	-28.98	5460	20231024	22.53	9000	-25.67	20240116	6120	9.31	20240102	9420	-28.98	20230220	5460	22.53	20231024	2.14	N	003000	500	364 억		3628769	N	N	133	N	00	N
64	20240220	100135	57	100.00	KOSPI		의약품	N	N	N	N		N	6660	110	2	1.68	553654230	83552	36.17	6510	6700	6510	8510	4590	6550	6626.46	5.11	0	10680	6750	6650	6480	6380	6210	6700	6430	364	1960	500	4840	10	1	71063049	4733	-190.29	1.51	12	0.12	-35.00	4419.00	9420	20230220	-29.30	5460	20231024	21.98	9000	-26.00	20240116	6120	8.82	20240102	9420	-29.30	20230220	5460	21.98	20231024	2.14	N	003000	500	364 억		3628769	N	N	133	N	00	N
65	20240220	090134	57	100.00	KOSPI		의약품	N	N	N	N		N	6510	-40	5	-0.61	4264070	655	0.28	6510	6520	6510	8510	4590	6550	6510.03	5.11	0	115	6750	6650	6480	6380	6210	6700	6430	364	1960	500	4840	10	1	71063049	4626	-186.00	1.47	12	0.00	-35.00	4419.00	9420	20230220	-30.89	5460	20231024	19.23	9000	-27.67	20240116	6120	6.37	20240102	9420	-30.89	20230220	5460	19.23	20231024	2.14	N	003000	500	364 억		3628769	N	N	133	N	00	N
66	20240219	160134	57	100.00	KOSPI		의약품	N	N	N	N		N	6550	220	2	3.48	1493639020	229847	179.92	6350	6580	6310	8220	4440	6330	6498.40	5.08	0	16589	6443	6386	6293	6236	6143	6415	6265	364	1890	500	4680	10	1	71063049	4655	-187.14	1.48	12	0.32	-35.00	4419.00	9420	20230220	-30.47	5460	20231024	19.96	9000	-27.22	20240116	6120	7.03	20240102	9420	-30.47	20230220	5460	19.96	20231024	2.13	N	003000	500	364 억		3606753	N	N	133	N	00	N
67	20240219	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	6520	190	2	3.00	1372786130	211368	165.45	6350	6580	6310	8220	4440	6330	6494.77	5.08	0	16533	6443	6386	6293	6236	6143	6415	6265	364	1890	500	4680	10	1	71063049	4633	-186.29	1.48	12	0.30	-35.00	4419.00	9420	20230220	-30.79	5460	20231024	19.41	9000	-27.56	20240116	6120	6.54	20240102	9420	-30.79	20230220	5460	19.41	20231024	2.13	N	003000	500	364 억		3606753	N	N	53	N	00	N
68	20240219	140135	57	100.00	KOSPI		의약품	N	N	N	N		N	6520	190	2	3.00	1175313640	181095	141.76	6350	6580	6310	8220	4440	6330	6490.04	5.08	0	6278	6443	6386	6293	6236	6143	6415	6265	364	1890	500	4680	10	1	71063049	4633	-186.29	1.48	12	0.25	-35.00	4419.00	9420	20230220	-30.79	5460	20231024	19.41	9000	-27.56	20240116	6120	6.54	20240102	9420	-30.79	20230220	5460	19.41	20231024	2.13	N	003000	500	364 억		3606753	N	N	53	N	00	N
69	20240219	130136	57	100.00	KOSPI		의약품	N	N	N	N		N	6550	220	2	3.48	1089828490	167992	131.50	6350	6580	6310	8220	4440	6330	6487.38	5.08	0	6232	6443	6386	6293	6236	6143	6415	6265	364	1890	500	4680	10	1	71063049	4655	-187.14	1.48	12	0.24	-35.00	4419.00	9420	20230220	-30.47	5460	20231024	19.96	9000	-27.22	20240116	6120	7.03	20240102	9420	-30.47	20230220	5460	19.96	20231024	2.13	N	003000	500	364 억		3606753	N	N	53	N	00	N
70	20240219	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	6510	180	2	2.84	933855330	144158	112.84	6350	6580	6310	8220	4440	6330	6478.00	5.08	0	9703	6443	6386	6293	6236	6143	6415	6265	364	1890	500	4680	10	1	71063049	4626	-186.00	1.47	12	0.20	-35.00	4419.00	9420	20230220	-30.89	5460	20231024	19.23	9000	-27.67	20240116	6120	6.37	20240102	9420	-30.89	20230220	5460	19.23	20231024	2.13	N	003000	500	364 억		3606753	N	N	53	N	00	N
71	20240219	110134	57	100.00	KOSPI		의약품	N	N	N	N		N	6520	190	2	3.00	868247720	134074	104.95	6350	6580	6310	8220	4440	6330	6475.88	5.08	0	9641	6443	6386	6293	6236	6143	6415	6265	364	1890	500	4680	10	1	71063049	4633	-186.29	1.48	12	0.19	-35.00	4419.00	9420	20230220	-30.79	5460	20231024	19.41	9000	-27.56	20240116	6120	6.54	20240102	9420	-30.79	20230220	5460	19.41	20231024	2.13	N	003000	500	364 억		3606753	N	N	53	N	00	N
72	20240219	100134	57	100.00	KOSPI		의약품	N	N	N	N		N	6530	200	2	3.16	653251120	101128	79.16	6350	6580	6310	8220	4440	6330	6459.65	5.08	0	7693	6443	6386	6293	6236	6143	6415	6265	364	1890	500	4680	10	1	71063049	4640	-186.57	1.48	12	0.14	-35.00	4419.00	9420	20230220	-30.68	5460	20231024	19.60	9000	-27.44	20240116	6120	6.70	20240102	9420	-30.68	20230220	5460	19.60	20231024	2.13	N	003000	500	364 억		3606753	N	N	53	N	00	N
73	20240219	090134	57	100.00	KOSPI		의약품	N	N	N	N		N	6310	-20	5	-0.32	50491030	7967	6.24	6350	6350	6310	8220	4440	6330	6337.52	5.08	0	-2973	6443	6386	6293	6236	6143	6415	6265	364	1890	500	4680	10	1	71063049	4484	-180.29	1.43	12	0.01	-35.00	4419.00	9420	20230220	-33.01	5460	20231024	15.57	9000	-29.89	20240116	6120	3.10	20240102	9420	-33.01	20230220	5460	15.57	20231024	2.13	N	003000	500	364 억		3606753	N	N	53	N	00	N
74	20240216	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	6330	120	2	1.93	796005730	127030	107.30	6210	6350	6200	8070	4350	6210	6266.22	5.07	0	3735	6330	6270	6230	6170	6130	6250	6150	364	1860	500	4590	10	1	71063049	4498	-180.86	1.43	12	0.18	-35.00	4419.00	9420	20230220	-32.80	5460	20231024	15.93	9000	-29.67	20240116	6120	3.43	20240102	9420	-32.80	20230220	5460	15.93	20231024	2.11	N	003000	500	364 억		3601271	N	N	53	N	00	N
75	20240216	150134	57	100.00	KOSPI		의약품	N	N	N	N		N	6320	110	2	1.77	755132080	120567	101.84	6210	6350	6200	8070	4350	6210	6263.17	5.07	0	4077	6330	6270	6230	6170	6130	6250	6150	364	1860	500	4590	10	1	71063049	4491	-180.57	1.43	12	0.17	-35.00	4419.00	9420	20230220	-32.91	5460	20231024	15.75	9000	-29.78	20240116	6120	3.27	20240102	9420	-32.91	20230220	5460	15.75	20231024	2.11	N	003000	500	364 억		3601271	N	N	43	N	00	N
76	20240216	140135	57	100.00	KOSPI		의약품	N	N	N	N		N	6250	40	2	0.64	563007010	90171	76.17	6210	6300	6200	8070	4350	6210	6243.77	5.07	0	5919	6330	6270	6230	6170	6130	6250	6150	364	1860	500	4590	10	1	71063049	4441	-178.57	1.41	12	0.13	-35.00	4419.00	9420	20230220	-33.65	5460	20231024	14.47	9000	-30.56	20240116	6120	2.12	20240102	9420	-33.65	20230220	5460	14.47	20231024	2.11	N	003000	500	364 억		3601271	N	N	43	N	00	N
77	20240216	130134	57	100.00	KOSPI		의약품	N	N	N	N		N	6220	10	2	0.16	309060720	49653	41.94	6210	6270	6200	8070	4350	6210	6224.41	5.07	0	-14349	6330	6270	6230	6170	6130	6250	6150	364	1860	500	4590	10	1	71063049	4420	-177.71	1.41	12	0.07	-35.00	4419.00	9420	20230220	-33.97	5460	20231024	13.92	9000	-30.89	20240116	6120	1.63	20240102	9420	-33.97	20230220	5460	13.92	20231024	2.11	N	003000	500	364 억		3601271	N	N	43	N	00	N
78	20240216	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	6220	10	2	0.16	248847600	39980	33.77	6210	6270	6200	8070	4350	6210	6224.30	5.07	0	-13445	6330	6270	6230	6170	6130	6250	6150	364	1860	500	4590	10	1	71063049	4420	-177.71	1.41	12	0.06	-35.00	4419.00	9420	20230220	-33.97	5460	20231024	13.92	9000	-30.89	20240116	6120	1.63	20240102	9420	-33.97	20230220	5460	13.92	20231024	2.11	N	003000	500	364 억		3601271	N	N	43	N	00	N
79	20240216	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	6230	20	2	0.32	202396410	32520	27.47	6210	6270	6200	8070	4350	6210	6223.75	5.07	0	-11701	6330	6270	6230	6170	6130	6250	6150	364	1860	500	4590	10	1	71063049	4427	-178.00	1.41	12	0.05	-35.00	4419.00	9420	20230220	-33.86	5460	20231024	14.10	9000	-30.78	20240116	6120	1.80	20240102	9420	-33.86	20230220	5460	14.10	20231024	2.11	N	003000	500	364 억		3601271	N	N	43	N	00	N
80	20240216	100134	57	100.00	KOSPI		의약품	N	N	N	N		N	6230	20	2	0.32	157720460	25348	21.41	6210	6270	6200	8070	4350	6210	6222.21	5.07	0	-9653	6330	6270	6230	6170	6130	6250	6150	364	1860	500	4590	10	1	71063049	4427	-178.00	1.41	12	0.04	-35.00	4419.00	9420	20230220	-33.86	5460	20231024	14.10	9000	-30.78	20240116	6120	1.80	20240102	9420	-33.86	20230220	5460	14.10	20231024	2.11	N	003000	500	364 억		3601271	N	N	43	N	00	N
81	20240216	090134	57	100.00	KOSPI		의약품	N	N	N	N		N	6200	-10	5	-0.16	4432280	714	0.60	6210	6220	6200	8070	4350	6210	6207.68	5.07	0	-403	6330	6270	6230	6170	6130	6250	6150	364	1860	500	4590	10	1	71063049	4406	-177.14	1.40	12	0.00	-35.00	4419.00	9420	20230220	-34.18	5460	20231024	13.55	9000	-31.11	20240116	6120	1.31	20240102	9420	-34.18	20230220	5460	13.55	20231024	2.11	N	003000	500	364 억		3601271	N	N	43	N	00	N
82	20240215	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	6210	-40	5	-0.64	734259280	118111	102.32	6270	6290	6190	8120	4380	6250	6216.75	5.13	0	-46157	6343	6296	6223	6176	6103	6320	6200	364	1870	500	4620	10	1	71063049	4413	-177.43	1.41	12	0.17	-35.00	4419.00	9480	20230209	-34.49	5460	20231024	13.74	9000	-31.00	20240116	6120	1.47	20240102	9420	-34.08	20230220	5460	13.74	20231024	2.13	N	003000	500	364 억		3647277	N	N	43	N	00	N
83	20240215	150134	57	100.00	KOSPI		의약품	N	N	N	N		N	6220	-30	5	-0.48	672127500	108104	93.65	6270	6290	6190	8120	4380	6250	6217.42	5.13	0	-43653	6343	6296	6223	6176	6103	6320	6200	364	1870	500	4620	10	1	71063049	4420	-177.71	1.41	12	0.15	-35.00	4419.00	9480	20230209	-34.39	5460	20231024	13.92	9000	-30.89	20240116	6120	1.63	20240102	9420	-33.97	20230220	5460	13.92	20231024	2.13	N	003000	500	364 억		3647277	N	N	13	N	00	N
84	20240215	140134	57	100.00	KOSPI		의약품	N	N	N	N		N	6230	-20	5	-0.32	557211730	89601	77.63	6270	6290	6190	8120	4380	6250	6218.81	5.13	0	-36439	6343	6296	6223	6176	6103	6320	6200	364	1870	500	4620	10	1	71063049	4427	-178.00	1.41	12	0.13	-35.00	4419.00	9480	20230209	-34.28	5460	20231024	14.10	9000	-30.78	20240116	6120	1.80	20240102	9420	-33.86	20230220	5460	14.10	20231024	2.13	N	003000	500	364 억		3647277	N	N	13	N	00	N
85	20240215	130134	57	100.00	KOSPI		의약품	N	N	N	N		N	6230	-20	5	-0.32	481633290	77453	67.10	6270	6290	6190	8120	4380	6250	6218.39	5.13	0	-30809	6343	6296	6223	6176	6103	6320	6200	364	1870	500	4620	10	1	71063049	4427	-178.00	1.41	12	0.11	-35.00	4419.00	9480	20230209	-34.28	5460	20231024	14.10	9000	-30.78	20240116	6120	1.80	20240102	9420	-33.86	20230220	5460	14.10	20231024	2.13	N	003000	500	364 억		3647277	N	N	13	N	00	N
86	20240215	120134	57	100.00	KOSPI		의약품	N	N	N	N		N	6230	-20	5	-0.32	427398410	68741	59.55	6270	6290	6190	8120	4380	6250	6217.52	5.13	0	-26975	6343	6296	6223	6176	6103	6320	6200	364	1870	500	4620	10	1	71063049	4427	-178.00	1.41	12	0.10	-35.00	4419.00	9480	20230209	-34.28	5460	20231024	14.10	9000	-30.78	20240116	6120	1.80	20240102	9420	-33.86	20230220	5460	14.10	20231024	2.13	N	003000	500	364 억		3647277	N	N	13	N	00	N
87	20240215	110133	57	100.00	KOSPI		의약품	N	N	N	N		N	6220	-30	5	-0.48	376126560	60500	52.41	6270	6290	6190	8120	4380	6250	6216.97	5.13	0	-25713	6343	6296	6223	6176	6103	6320	6200	364	1870	500	4620	10	1	71063049	4420	-177.71	1.41	12	0.09	-35.00	4419.00	9480	20230209	-34.39	5460	20231024	13.92	9000	-30.89	20240116	6120	1.63	20240102	9420	-33.97	20230220	5460	13.92	20231024	2.13	N	003000	500	364 억		3647277	N	N	13	N	00	N
88	20240215	100133	57	100.00	KOSPI		의약품	N	N	N	N		N	6220	-30	5	-0.48	269758500	43361	37.57	6270	6290	6200	8120	4380	6250	6221.22	5.13	0	-17022	6343	6296	6223	6176	6103	6320	6200	364	1870	500	4620	10	1	71063049	4420	-177.71	1.41	12	0.06	-35.00	4419.00	9480	20230209	-34.39	5460	20231024	13.92	9000	-30.89	20240116	6120	1.63	20240102	9420	-33.97	20230220	5460	13.92	20231024	2.13	N	003000	500	364 억		3647277	N	N	13	N	00	N
89	20240215	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	6220	-30	5	-0.48	48968360	7848	6.80	6270	6290	6220	8120	4380	6250	6239.60	5.13	0	-4272	6343	6296	6223	6176	6103	6320	6200	364	1870	500	4620	10	1	71063049	4420	-177.71	1.41	12	0.01	-35.00	4419.00	9480	20230209	-34.39	5460	20231024	13.92	9000	-30.89	20240116	6120	1.63	20240102	9420	-33.97	20230220	5460	13.92	20231024	2.13	N	003000	500	364 억		3647277	N	N	13	N	00	N
90	20240214	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	6250	10	2	0.16	716325890	115218	34.44	6240	6270	6150	8110	4370	6240	6217.12	5.17	0	-21904	6446	6342	6256	6152	6066	6395	6205	364	1870	500	4610	10	1	71063049	4441	-178.57	1.41	12	0.16	-35.00	4419.00	9480	20230209	-34.07	5460	20231024	14.47	9000	-30.56	20240116	6120	2.12	20240102	9420	-33.65	20230220	5460	14.47	20231024	2.18	N	003000	500	364 억		3675724	N	N	13	N	00	N
91	20240214	150133	57	100.00	KOSPI		의약품	N	N	N	N		N	6250	10	2	0.16	669876310	107776	32.21	6240	6270	6150	8110	4370	6240	6215.45	5.17	0	-22000	6446	6342	6256	6152	6066	6395	6205	364	1870	500	4610	10	1	71063049	4441	-178.57	1.41	12	0.15	-35.00	4419.00	9480	20230209	-34.07	5460	20231024	14.47	9000	-30.56	20240116	6120	2.12	20240102	9420	-33.65	20230220	5460	14.47	20231024	2.18	N	003000	500	364 억		3675724	N	N	11	N	00	N
92	20240214	140133	57	100.00	KOSPI		의약품	N	N	N	N		N	6230	-10	5	-0.16	492784610	79432	23.74	6240	6250	6150	8110	4370	6240	6203.85	5.17	0	-8604	6446	6342	6256	6152	6066	6395	6205	364	1870	500	4610	10	1	71063049	4427	-178.00	1.41	12	0.11	-35.00	4419.00	9480	20230209	-34.28	5460	20231024	14.10	9000	-30.78	20240116	6120	1.80	20240102	9420	-33.86	20230220	5460	14.10	20231024	2.18	N	003000	500	364 억		3675724	N	N	11	N	00	N
93	20240214	130136	57	100.00	KOSPI		의약품	N	N	N	N		N	6230	-10	5	-0.16	432375010	69722	20.84	6240	6250	6150	8110	4370	6240	6201.41	5.17	0	-11742	6446	6342	6256	6152	6066	6395	6205	364	1870	500	4610	10	1	71063049	4427	-178.00	1.41	12	0.10	-35.00	4419.00	9480	20230209	-34.28	5460	20231024	14.10	9000	-30.78	20240116	6120	1.80	20240102	9420	-33.86	20230220	5460	14.10	20231024	2.18	N	003000	500	364 억		3675724	N	N	11	N	00	N
94	20240214	120133	57	100.00	KOSPI		의약품	N	N	N	N		N	6190	-50	5	-0.80	354920870	57232	17.11	6240	6250	6150	8110	4370	6240	6201.44	5.17	0	-9505	6446	6342	6256	6152	6066	6395	6205	364	1870	500	4610	10	1	71063049	4399	-176.86	1.40	12	0.08	-35.00	4419.00	9480	20230209	-34.70	5460	20231024	13.37	9000	-31.22	20240116	6120	1.14	20240102	9420	-34.29	20230220	5460	13.37	20231024	2.18	N	003000	500	364 억		3675724	N	N	11	N	00	N
95	20240214	110133	57	100.00	KOSPI		의약품	N	N	N	N		N	6190	-50	5	-0.80	279076170	44984	13.45	6240	6250	6150	8110	4370	6240	6203.90	5.17	0	-7616	6446	6342	6256	6152	6066	6395	6205	364	1870	500	4610	10	1	71063049	4399	-176.86	1.40	12	0.06	-35.00	4419.00	9480	20230209	-34.70	5460	20231024	13.37	9000	-31.22	20240116	6120	1.14	20240102	9420	-34.29	20230220	5460	13.37	20231024	2.18	N	003000	500	364 억		3675724	N	N	11	N	00	N
96	20240214	090132	57	100.00	KOSPI		의약품	N	N	N	N		N	6200	-40	5	-0.64	68661180	11005	3.29	6240	6250	6200	8110	4370	6240	6239.09	5.17	0	-2612	6446	6342	6256	6152	6066	6395	6205	364	1870	500	4610	10	1	71063049	4406	-177.14	1.40	12	0.02	-35.00	4419.00	9480	20230209	-34.60	5460	20231024	13.55	9000	-31.11	20240116	6120	1.31	20240102	9420	-34.18	20230220	5460	13.55	20231024	2.18	N	003000	500	364 억		3675724	N	N	11	N	00	N
97	20240213	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	6240	-100	5	-1.58	2072845540	332279	134.19	6220	6360	6170	8240	4440	6340	6238.26	5.18	0	-8242	6660	6500	6420	6260	6180	6460	6220	364	1900	500	4690	10	1	71063049	4434	-178.29	1.41	12	0.47	-35.00	4419.00	9480	20230209	-34.18	5460	20231024	14.29	9000	-30.67	20240116	6120	1.96	20240102	9420	-33.76	20230220	5460	14.29	20231024	2.17	N	003000	500	364 억		3684368	N	N	11	N	00	N
98	20240213	150129	57	100.00	KOSPI		의약품	N	N	N	N		N	6230	-110	5	-1.74	1983809680	318007	128.43	6220	6360	6170	8240	4440	6340	6238.25	5.18	0	-10351	6660	6500	6420	6260	6180	6460	6220	364	1900	500	4690	10	1	71063049	4427	-178.00	1.41	12	0.45	-35.00	4419.00	9480	20230209	-34.28	5460	20231024	14.10	9000	-30.78	20240116	6120	1.80	20240102	9420	-33.86	20230220	5460	14.10	20231024	2.17	N	003000	500	364 억		3684368	N	N	8	N	00	N
99	20240213	140133	57	100.00	KOSPI		의약품	N	N	N	N		N	6240	-100	5	-1.58	1709903970	274072	110.69	6220	6360	6170	8240	4440	6340	6238.88	5.18	0	-6227	6660	6500	6420	6260	6180	6460	6220	364	1900	500	4690	10	1	71063049	4434	-178.29	1.41	12	0.39	-35.00	4419.00	9480	20230209	-34.18	5460	20231024	14.29	9000	-30.67	20240116	6120	1.96	20240102	9420	-33.76	20230220	5460	14.29	20231024	2.17	N	003000	500	364 억		3684368	N	N	8	N	00	N
100	20240213	130132	57	100.00	KOSPI		의약품	N	N	N	N		N	6220	-120	5	-1.89	1522645120	243982	98.53	6220	6360	6170	8240	4440	6340	6240.80	5.18	0	-14631	6660	6500	6420	6260	6180	6460	6220	364	1900	500	4690	10	1	71063049	4420	-177.71	1.41	12	0.34	-35.00	4419.00	9480	20230209	-34.39	5460	20231024	13.92	9000	-30.89	20240116	6120	1.63	20240102	9420	-33.97	20230220	5460	13.92	20231024	2.17	N	003000	500	364 억		3684368	N	N	8	N	00	N
101	20240213	120133	57	100.00	KOSPI		의약품	N	N	N	N		N	6210	-130	5	-2.05	1405544830	225136	90.92	6220	6360	6170	8240	4440	6340	6243.09	5.18	0	-20176	6660	6500	6420	6260	6180	6460	6220	364	1900	500	4690	10	1	71063049	4413	-177.43	1.41	12	0.32	-35.00	4419.00	9480	20230209	-34.49	5460	20231024	13.74	9000	-31.00	20240116	6120	1.47	20240102	9420	-34.08	20230220	5460	13.74	20231024	2.17	N	003000	500	364 억		3684368	N	N	8	N	00	N
102	20240213	110133	57	100.00	KOSPI		의약품	N	N	N	N		N	6190	-150	5	-2.37	1204172670	192652	77.80	6220	6360	6180	8240	4440	6340	6250.50	5.18	0	-26968	6660	6500	6420	6260	6180	6460	6220	364	1900	500	4690	10	1	71063049	4399	-176.86	1.40	12	0.27	-35.00	4419.00	9480	20230209	-34.70	5460	20231024	13.37	9000	-31.22	20240116	6120	1.14	20240102	9420	-34.29	20230220	5460	13.37	20231024	2.17	N	003000	500	364 억		3684368	N	N	8	N	00	N
103	20240213	100129	57	100.00	KOSPI		의약품	N	N	N	N		N	6280	-60	5	-0.95	557046700	88665	35.81	6220	6360	6200	8240	4440	6340	6282.59	5.18	0	9498	6660	6500	6420	6260	6180	6460	6220	364	1900	500	4690	10	1	71063049	4463	-179.43	1.42	12	0.12	-35.00	4419.00	9480	20230209	-33.76	5460	20231024	15.02	9000	-30.22	20240116	6120	2.61	20240102	9420	-33.33	20230220	5460	15.02	20231024	2.17	N	003000	500	364 억		3684368	N	N	8	N	00	N