KissMeData/006280/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	160214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117900	-1700	5	-1.42	3067230000	25810	156.14	120100	120100	117900	155400	83800	119600	118838.82	18.46	0	-484	121533	120566	119833	118866	118133	120200	118500	584	35800	5000	90890	100	1	11686538	13778	21.05	1.01	12	0.22	5601.00	116700.00	140600	20230414	-16.15	93000	20231020	26.77	127800	-7.75	20240103	107600	9.57	20240131	140600	-16.15	20230414	93000	26.77	20231020	0.92	N	006280	5000	584 억		2157904	N	N	45	N	00	N
3	20240229	150214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118300	-1300	5	-1.09	2406499200	20211	122.27	120100	120100	118000	155400	83800	119600	119068.78	18.46	0	529	121533	120566	119833	118866	118133	120200	118500	584	35800	5000	90890	100	1	11686538	13825	21.12	1.01	12	0.17	5601.00	116700.00	140600	20230414	-15.86	93000	20231020	27.20	127800	-7.43	20240103	107600	9.94	20240131	140600	-15.86	20230414	93000	27.20	20231020	0.92	N	006280	5000	584 억		2157904	N	N	108	N	00	N
4	20240229	140215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118900	-700	5	-0.59	2038237300	17102	103.46	120100	120100	118000	155400	83800	119600	119181.22	18.46	0	1166	121533	120566	119833	118866	118133	120200	118500	584	35800	5000	90890	100	1	11686538	13895	21.23	1.02	12	0.15	5601.00	116700.00	140600	20230414	-15.43	93000	20231020	27.85	127800	-6.96	20240103	107600	10.50	20240131	140600	-15.43	20230414	93000	27.85	20231020	0.92	N	006280	5000	584 억		2157904	N	N	108	N	00	N
5	20240229	130215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119500	-100	5	-0.08	1611647100	13520	81.79	120100	120100	118000	155400	83800	119600	119204.67	18.46	0	2765	121533	120566	119833	118866	118133	120200	118500	584	35800	5000	90890	100	1	11686538	13965	21.34	1.02	12	0.12	5601.00	116700.00	140600	20230414	-15.01	93000	20231020	28.49	127800	-6.49	20240103	107600	11.06	20240131	140600	-15.01	20230414	93000	28.49	20231020	0.92	N	006280	5000	584 억		2157904	N	N	108	N	00	N
6	20240229	120215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119700	100	2	0.08	1305690900	10965	66.33	120100	120100	118000	155400	83800	119600	119078.06	18.46	0	1638	121533	120566	119833	118866	118133	120200	118500	584	35800	5000	90890	100	1	11686538	13989	21.37	1.03	12	0.09	5601.00	116700.00	140600	20230414	-14.86	93000	20231020	28.71	127800	-6.34	20240103	107600	11.25	20240131	140600	-14.86	20230414	93000	28.71	20231020	0.92	N	006280	5000	584 억		2157904	N	N	108	N	00	N
7	20240229	110215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119800	200	2	0.17	1130218800	9499	57.47	120100	120100	118000	155400	83800	119600	118982.92	18.46	0	2043	121533	120566	119833	118866	118133	120200	118500	584	35800	5000	90890	100	1	11686538	14000	21.39	1.03	12	0.08	5601.00	116700.00	140600	20230414	-14.79	93000	20231020	28.82	127800	-6.26	20240103	107600	11.34	20240131	140600	-14.79	20230414	93000	28.82	20231020	0.92	N	006280	5000	584 억		2157904	N	N	108	N	00	N
8	20240229	100215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119300	-300	5	-0.25	735709800	6195	37.48	120100	120100	118000	155400	83800	119600	118758.64	18.46	0	309	121533	120566	119833	118866	118133	120200	118500	584	35800	5000	90890	100	1	11686538	13942	21.30	1.02	12	0.05	5601.00	116700.00	140600	20230414	-15.15	93000	20231020	28.28	127800	-6.65	20240103	107600	10.87	20240131	140600	-15.15	20230414	93000	28.28	20231020	0.92	N	006280	5000	584 억		2157904	N	N	108	N	00	N
9	20240229	090216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118700	-900	5	-0.75	87922200	735	4.45	120100	120100	118700	155400	83800	119600	119622.04	18.46	0	-499	121533	120566	119833	118866	118133	120200	118500	584	35800	5000	90890	100	1	11686538	13872	21.19	1.02	12	0.01	5601.00	116700.00	140600	20230414	-15.58	93000	20231020	27.63	127800	-7.12	20240103	107600	10.32	20240131	140600	-15.58	20230414	93000	27.63	20231020	0.92	N	006280	5000	584 억		2157904	N	N	108	N	00	N
10	20240228	160202	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119600	-600	5	-0.50	1963410400	16414	75.13	120500	120800	119100	156200	84200	120200	119618.06	18.50	0	-4269	121800	121000	120000	119200	118200	121400	119600	584	36000	5000	91350	100	1	11686538	13977	21.35	1.02	12	0.14	5601.00	116700.00	140600	20230414	-14.94	93000	20231020	28.60	127800	-6.42	20240103	107600	11.15	20240131	140600	-14.94	20230414	93000	28.60	20231020	0.94	N	006280	5000	584 억		2162020	N	N	108	N	00	N
11	20240228	150205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119600	-600	5	-0.50	1786935100	14938	68.38	120500	120800	119100	156200	84200	120200	119623.45	18.50	0	-3790	121800	121000	120000	119200	118200	121400	119600	584	36000	5000	91350	100	1	11686538	13977	21.35	1.02	12	0.13	5601.00	116700.00	140600	20230414	-14.94	93000	20231020	28.60	127800	-6.42	20240103	107600	11.15	20240131	140600	-14.94	20230414	93000	28.60	20231020	0.94	N	006280	5000	584 억		2162020	N	N	12	N	00	N
12	20240228	140214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119500	-700	5	-0.58	1552609000	12978	59.40	120500	120800	119100	156200	84200	120200	119633.92	18.50	0	-3098	121800	121000	120000	119200	118200	121400	119600	584	36000	5000	91350	100	1	11686538	13965	21.34	1.02	12	0.11	5601.00	116700.00	140600	20230414	-15.01	93000	20231020	28.49	127800	-6.49	20240103	107600	11.06	20240131	140600	-15.01	20230414	93000	28.49	20231020	0.94	N	006280	5000	584 억		2162020	N	N	12	N	00	N
13	20240228	130215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119300	-900	5	-0.75	1348652800	11271	51.59	120500	120800	119100	156200	84200	120200	119656.89	18.50	0	-2262	121800	121000	120000	119200	118200	121400	119600	584	36000	5000	91350	100	1	11686538	13942	21.30	1.02	12	0.10	5601.00	116700.00	140600	20230414	-15.15	93000	20231020	28.28	127800	-6.65	20240103	107600	10.87	20240131	140600	-15.15	20230414	93000	28.28	20231020	0.94	N	006280	5000	584 억		2162020	N	N	12	N	00	N
14	20240228	120216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119500	-700	5	-0.58	1060198200	8853	40.52	120500	120800	119100	156200	84200	120200	119755.81	18.50	0	-1700	121800	121000	120000	119200	118200	121400	119600	584	36000	5000	91350	100	1	11686538	13965	21.34	1.02	12	0.08	5601.00	116700.00	140600	20230414	-15.01	93000	20231020	28.49	127800	-6.49	20240103	107600	11.06	20240131	140600	-15.01	20230414	93000	28.49	20231020	0.94	N	006280	5000	584 억		2162020	N	N	12	N	00	N
15	20240228	110209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119700	-500	5	-0.42	789268600	6588	30.16	120500	120800	119100	156200	84200	120200	119803.98	18.50	0	-1000	121800	121000	120000	119200	118200	121400	119600	584	36000	5000	91350	100	1	11686538	13989	21.37	1.03	12	0.06	5601.00	116700.00	140600	20230414	-14.86	93000	20231020	28.71	127800	-6.34	20240103	107600	11.25	20240131	140600	-14.86	20230414	93000	28.71	20231020	0.94	N	006280	5000	584 억		2162020	N	N	12	N	00	N
16	20240228	100215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119500	-700	5	-0.58	525418400	4385	20.07	120500	120800	119100	156200	84200	120200	119821.76	18.50	0	-1217	121800	121000	120000	119200	118200	121400	119600	584	36000	5000	91350	100	1	11686538	13965	21.34	1.02	12	0.04	5601.00	116700.00	140600	20230414	-15.01	93000	20231020	28.49	127800	-6.49	20240103	107600	11.06	20240131	140600	-15.01	20230414	93000	28.49	20231020	0.94	N	006280	5000	584 억		2162020	N	N	12	N	00	N
17	20240228	090214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	120800	600	2	0.50	28344700	235	1.08	120500	120800	120500	156200	84200	120200	120615.74	18.50	0	75	121800	121000	120000	119200	118200	121400	119600	584	36000	5000	91350	100	1	11686538	14117	21.57	1.04	12	0.00	5601.00	116700.00	140600	20230414	-14.08	93000	20231020	29.89	127800	-5.48	20240103	107600	12.27	20240131	140600	-14.08	20230414	93000	29.89	20231020	0.94	N	006280	5000	584 억		2162020	N	N	12	N	00	N
18	20240227	160215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	120200	800	2	0.67	2620461200	21822	86.61	120100	120800	119000	155200	83600	119400	120083.42	18.49	0	1236	121600	120500	119400	118300	117200	121050	118850	584	35800	5000	90740	100	1	11686538	14047	21.46	1.03	12	0.19	5601.00	116700.00	140600	20230414	-14.51	93000	20231020	29.25	127800	-5.95	20240103	107600	11.71	20240131	140600	-14.51	20230414	93000	29.25	20231020	0.94	N	006280	5000	584 억		2161130	N	N	12	N	00	N
19	20240227	150215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	120000	600	2	0.50	2410895100	20079	79.69	120100	120800	119000	155200	83600	119400	120070.48	18.49	0	1395	121600	120500	119400	118300	117200	121050	118850	584	35800	5000	90740	100	1	11686538	14024	21.42	1.03	12	0.17	5601.00	116700.00	140600	20230414	-14.65	93000	20231020	29.03	127800	-6.10	20240103	107600	11.52	20240131	140600	-14.65	20230414	93000	29.03	20231020	0.94	N	006280	5000	584 억		2161130	N	N	258	N	00	N
20	20240227	140216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	120500	1100	2	0.92	1961369700	16339	64.85	120100	120800	119000	155200	83600	119400	120042.21	18.49	0	1223	121600	120500	119400	118300	117200	121050	118850	584	35800	5000	90740	100	1	11686538	14082	21.51	1.03	12	0.14	5601.00	116700.00	140600	20230414	-14.30	93000	20231020	29.57	127800	-5.71	20240103	107600	11.99	20240131	140600	-14.30	20230414	93000	29.57	20231020	0.94	N	006280	5000	584 억		2161130	N	N	258	N	00	N
21	20240227	130203	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	120000	600	2	0.50	1495187000	12464	49.47	120100	120800	119000	155200	83600	119400	119960.45	18.49	0	1177	121600	120500	119400	118300	117200	121050	118850	584	35800	5000	90740	100	1	11686538	14024	21.42	1.03	12	0.11	5601.00	116700.00	140600	20230414	-14.65	93000	20231020	29.03	127800	-6.10	20240103	107600	11.52	20240131	140600	-14.65	20230414	93000	29.03	20231020	0.94	N	006280	5000	584 억		2161130	N	N	258	N	00	N
22	20240227	120215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119500	100	2	0.08	1235174800	10297	40.87	120100	120800	119000	155200	83600	119400	119954.82	18.49	0	988	121600	120500	119400	118300	117200	121050	118850	584	35800	5000	90740	100	1	11686538	13965	21.34	1.02	12	0.09	5601.00	116700.00	140600	20230414	-15.01	93000	20231020	28.49	127800	-6.49	20240103	107600	11.06	20240131	140600	-15.01	20230414	93000	28.49	20231020	0.94	N	006280	5000	584 억		2161130	N	N	258	N	00	N
23	20240227	110215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	120200	800	2	0.67	986103100	8214	32.60	120100	120800	119000	155200	83600	119400	120051.51	18.49	0	1625	121600	120500	119400	118300	117200	121050	118850	584	35800	5000	90740	100	1	11686538	14047	21.46	1.03	12	0.07	5601.00	116700.00	140600	20230414	-14.51	93000	20231020	29.25	127800	-5.95	20240103	107600	11.71	20240131	140600	-14.51	20230414	93000	29.25	20231020	0.94	N	006280	5000	584 억		2161130	N	N	258	N	00	N
24	20240227	100215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119900	500	2	0.42	525431200	4385	17.40	120100	120400	119000	155200	83600	119400	119824.68	18.49	0	-683	121600	120500	119400	118300	117200	121050	118850	584	35800	5000	90740	100	1	11686538	14012	21.41	1.03	12	0.04	5601.00	116700.00	140600	20230414	-14.72	93000	20231020	28.92	127800	-6.18	20240103	107600	11.43	20240131	140600	-14.72	20230414	93000	28.92	20231020	0.94	N	006280	5000	584 억		2161130	N	N	258	N	00	N
25	20240227	090215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119600	200	2	0.17	23770400	198	0.79	120100	120200	119600	155200	83600	119400	120052.53	18.49	0	-28	121600	120500	119400	118300	117200	121050	118850	584	35800	5000	90740	100	1	11686538	13977	21.35	1.02	12	0.00	5601.00	116700.00	140600	20230414	-14.94	93000	20231020	28.60	127800	-6.42	20240103	107600	11.15	20240131	140600	-14.94	20230414	93000	28.60	20231020	0.94	N	006280	5000	584 억		2161130	N	N	258	N	00	N
26	20240226	160214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119400	900	2	0.76	3014277700	25182	128.84	119300	120500	118300	154000	83000	118500	119700.87	18.44	0	5681	121166	119832	118466	117132	115766	120500	117800	584	35500	5000	90060	100	1	11686538	13954	21.32	1.02	12	0.22	5601.00	116700.00	140600	20230414	-15.08	93000	20231020	28.39	127800	-6.57	20240103	107600	10.97	20240131	140600	-15.08	20230414	93000	28.39	20231020	0.94	N	006280	5000	584 억		2155394	N	N	258	N	00	N
27	20240226	150214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119700	1200	2	1.01	2794889000	23347	119.45	119300	120500	118300	154000	83000	118500	119710.84	18.44	0	5772	121166	119832	118466	117132	115766	120500	117800	584	35500	5000	90060	100	1	11686538	13989	21.37	1.03	12	0.20	5601.00	116700.00	140600	20230414	-14.86	93000	20231020	28.71	127800	-6.34	20240103	107600	11.25	20240131	140600	-14.86	20230414	93000	28.71	20231020	0.94	N	006280	5000	584 억		2155394	N	N	378	N	00	N
28	20240226	140214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	120100	1600	2	1.35	2351307300	19651	100.54	119300	120500	118300	154000	83000	118500	119653.32	18.44	0	6868	121166	119832	118466	117132	115766	120500	117800	584	35500	5000	90060	100	1	11686538	14036	21.44	1.03	12	0.17	5601.00	116700.00	140600	20230414	-14.58	93000	20231020	29.14	127800	-6.03	20240103	107600	11.62	20240131	140600	-14.58	20230414	93000	29.14	20231020	0.94	N	006280	5000	584 억		2155394	N	N	378	N	00	N
29	20240226	130213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	120100	1600	2	1.35	2047375500	17121	87.60	119300	120500	118300	154000	83000	118500	119582.71	18.44	0	6841	121166	119832	118466	117132	115766	120500	117800	584	35500	5000	90060	100	1	11686538	14036	21.44	1.03	12	0.15	5601.00	116700.00	140600	20230414	-14.58	93000	20231020	29.14	127800	-6.03	20240103	107600	11.62	20240131	140600	-14.58	20230414	93000	29.14	20231020	0.94	N	006280	5000	584 억		2155394	N	N	378	N	00	N
30	20240226	120213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119400	900	2	0.76	925285700	7766	39.73	119300	119700	118300	154000	83000	118500	119145.72	18.44	0	682	121166	119832	118466	117132	115766	120500	117800	584	35500	5000	90060	100	1	11686538	13954	21.32	1.02	12	0.07	5601.00	116700.00	140600	20230414	-15.08	93000	20231020	28.39	127800	-6.57	20240103	107600	10.97	20240131	140600	-15.08	20230414	93000	28.39	20231020	0.94	N	006280	5000	584 억		2155394	N	N	378	N	00	N
31	20240226	110213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119200	700	2	0.59	797346700	6693	34.24	119300	119700	118300	154000	83000	118500	119131.44	18.44	0	774	121166	119832	118466	117132	115766	120500	117800	584	35500	5000	90060	100	1	11686538	13930	21.28	1.02	12	0.06	5601.00	116700.00	140600	20230414	-15.22	93000	20231020	28.17	127800	-6.73	20240103	107600	10.78	20240131	140600	-15.22	20230414	93000	28.17	20231020	0.94	N	006280	5000	584 억		2155394	N	N	378	N	00	N
32	20240226	100211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118900	400	2	0.34	497477300	4170	21.34	119300	119700	118600	154000	83000	118500	119299.11	18.44	0	975	121166	119832	118466	117132	115766	120500	117800	584	35500	5000	90060	100	1	11686538	13895	21.23	1.02	12	0.04	5601.00	116700.00	140600	20230414	-15.43	93000	20231020	27.85	127800	-6.96	20240103	107600	10.50	20240131	140600	-15.43	20230414	93000	27.85	20231020	0.94	N	006280	5000	584 억		2155394	N	N	378	N	00	N
33	20240226	090209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119600	1100	2	0.93	61236400	513	2.62	119300	119700	119200	154000	83000	118500	119369.20	18.44	0	234	121166	119832	118466	117132	115766	120500	117800	584	35500	5000	90060	100	1	11686538	13977	21.35	1.02	12	0.00	5601.00	116700.00	140600	20230414	-14.94	93000	20231020	28.60	127800	-6.42	20240103	107600	11.15	20240131	140600	-14.94	20230414	93000	28.60	20231020	0.94	N	006280	5000	584 억		2155394	N	N	378	N	00	N
34	20240223	160212	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118500	500	2	0.42	2319608900	19479	162.77	117300	119800	117100	153400	82600	118000	119082.58	18.44	0	84	119600	118800	117800	117000	116000	118300	116500	584	35400	5000	89680	100	1	11686538	13849	21.16	1.02	12	0.17	5601.00	116700.00	140600	20230414	-15.72	93000	20231020	27.42	127800	-7.28	20240103	107600	10.13	20240131	140600	-15.72	20230414	93000	27.42	20231020	0.94	N	006280	5000	584 억		2154425	N	N	378	N	00	N
35	20240223	150213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118800	800	2	0.68	2247374000	18870	157.68	117300	119800	117100	153400	82600	118000	119097.72	18.44	0	55	119600	118800	117800	117000	116000	118300	116500	584	35400	5000	89680	100	1	11686538	13884	21.21	1.02	12	0.16	5601.00	116700.00	140600	20230414	-15.50	93000	20231020	27.74	127800	-7.04	20240103	107600	10.41	20240131	140600	-15.50	20230414	93000	27.74	20231020	0.94	N	006280	5000	584 억		2154425	N	N	13	N	00	N
36	20240223	140211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119300	1300	2	1.10	1862646000	15638	130.68	117300	119800	117100	153400	82600	118000	119110.24	18.44	0	838	119600	118800	117800	117000	116000	118300	116500	584	35400	5000	89680	100	1	11686538	13942	21.30	1.02	12	0.13	5601.00	116700.00	140600	20230414	-15.15	93000	20231020	28.28	127800	-6.65	20240103	107600	10.87	20240131	140600	-15.15	20230414	93000	28.28	20231020	0.94	N	006280	5000	584 억		2154425	N	N	13	N	00	N
37	20240223	130211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119200	1200	2	1.02	1672631600	14045	117.36	117300	119800	117100	153400	82600	118000	119090.89	18.44	0	1227	119600	118800	117800	117000	116000	118300	116500	584	35400	5000	89680	100	1	11686538	13930	21.28	1.02	12	0.12	5601.00	116700.00	140600	20230414	-15.22	93000	20231020	28.17	127800	-6.73	20240103	107600	10.78	20240131	140600	-15.22	20230414	93000	28.17	20231020	0.94	N	006280	5000	584 억		2154425	N	N	13	N	00	N
38	20240223	120211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119300	1300	2	1.10	1441804800	12109	101.19	117300	119800	117100	153400	82600	118000	119068.86	18.44	0	1610	119600	118800	117800	117000	116000	118300	116500	584	35400	5000	89680	100	1	11686538	13942	21.30	1.02	12	0.10	5601.00	116700.00	140600	20230414	-15.15	93000	20231020	28.28	127800	-6.65	20240103	107600	10.87	20240131	140600	-15.15	20230414	93000	28.28	20231020	0.94	N	006280	5000	584 억		2154425	N	N	13	N	00	N
39	20240223	110211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119400	1400	2	1.19	1216819900	10222	85.42	117300	119800	117100	153400	82600	118000	119039.32	18.44	0	1863	119600	118800	117800	117000	116000	118300	116500	584	35400	5000	89680	100	1	11686538	13954	21.32	1.02	12	0.09	5601.00	116700.00	140600	20230414	-15.08	93000	20231020	28.39	127800	-6.57	20240103	107600	10.97	20240131	140600	-15.08	20230414	93000	28.39	20231020	0.94	N	006280	5000	584 억		2154425	N	N	13	N	00	N
40	20240223	100210	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119300	1300	2	1.10	639864800	5393	45.07	117300	119500	117100	153400	82600	118000	118647.28	18.44	0	618	119600	118800	117800	117000	116000	118300	116500	584	35400	5000	89680	100	1	11686538	13942	21.30	1.02	12	0.05	5601.00	116700.00	140600	20230414	-15.15	93000	20231020	28.28	127800	-6.65	20240103	107600	10.87	20240131	140600	-15.15	20230414	93000	28.28	20231020	0.94	N	006280	5000	584 억		2154425	N	N	13	N	00	N
41	20240223	090211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117900	-100	5	-0.08	35301700	301	2.52	117300	117900	117100	153400	82600	118000	117281.40	18.44	0	-16	119600	118800	117800	117000	116000	118300	116500	584	35400	5000	89680	100	1	11686538	13778	21.05	1.01	12	0.00	5601.00	116700.00	140600	20230414	-16.15	93000	20231020	26.77	127800	-7.75	20240103	107600	9.57	20240131	140600	-16.15	20230414	93000	26.77	20231020	0.94	N	006280	5000	584 억		2154425	N	N	13	N	00	N
42	20240222	160205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118000	500	2	0.43	1396932600	11892	54.54	118400	118600	116800	152700	82300	117500	117468.26	18.46	0	-3020	120166	118832	118166	116832	116166	118500	116500	584	35200	5000	89300	100	1	11686538	13790	21.07	1.01	12	0.10	5601.00	116700.00	140600	20230414	-16.07	93000	20231020	26.88	127800	-7.67	20240103	107600	9.67	20240131	140600	-16.07	20230414	93000	26.88	20231020	0.95	N	006280	5000	584 억		2157357	N	N	13	N	00	N
43	20240222	150210	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117900	400	2	0.34	1289746300	10983	50.37	118400	118600	116800	152700	82300	117500	117431.15	18.46	0	-2990	120166	118832	118166	116832	116166	118500	116500	584	35200	5000	89300	100	1	11686538	13778	21.05	1.01	12	0.09	5601.00	116700.00	140600	20230414	-16.15	93000	20231020	26.77	127800	-7.75	20240103	107600	9.57	20240131	140600	-16.15	20230414	93000	26.77	20231020	0.95	N	006280	5000	584 억		2157357	N	N	16	N	00	N
44	20240222	140211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117400	-100	5	-0.09	929724900	7917	36.31	118400	118600	116800	152700	82300	117500	117433.99	18.46	0	-2481	120166	118832	118166	116832	116166	118500	116500	584	35200	5000	89300	100	1	11686538	13720	20.96	1.01	12	0.07	5601.00	116700.00	140600	20230414	-16.50	93000	20231020	26.24	127800	-8.14	20240103	107600	9.11	20240131	140600	-16.50	20230414	93000	26.24	20231020	0.95	N	006280	5000	584 억		2157357	N	N	16	N	00	N
45	20240222	130210	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117100	-400	5	-0.34	752778900	6406	29.38	118400	118600	116800	152700	82300	117500	117511.54	18.46	0	-1851	120166	118832	118166	116832	116166	118500	116500	584	35200	5000	89300	100	1	11686538	13685	20.91	1.00	12	0.05	5601.00	116700.00	140600	20230414	-16.71	93000	20231020	25.91	127800	-8.37	20240103	107600	8.83	20240131	140600	-16.71	20230414	93000	25.91	20231020	0.95	N	006280	5000	584 억		2157357	N	N	16	N	00	N
46	20240222	120210	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117700	200	2	0.17	598461600	5088	23.33	118400	118600	117000	152700	82300	117500	117622.17	18.46	0	-1115	120166	118832	118166	116832	116166	118500	116500	584	35200	5000	89300	100	1	11686538	13755	21.01	1.01	12	0.04	5601.00	116700.00	140600	20230414	-16.29	93000	20231020	26.56	127800	-7.90	20240103	107600	9.39	20240131	140600	-16.29	20230414	93000	26.56	20231020	0.95	N	006280	5000	584 억		2157357	N	N	16	N	00	N
47	20240222	110210	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117800	300	2	0.26	393174600	3340	15.32	118400	118600	117200	152700	82300	117500	117716.95	18.46	0	-645	120166	118832	118166	116832	116166	118500	116500	584	35200	5000	89300	100	1	11686538	13767	21.03	1.01	12	0.03	5601.00	116700.00	140600	20230414	-16.22	93000	20231020	26.67	127800	-7.82	20240103	107600	9.48	20240131	140600	-16.22	20230414	93000	26.67	20231020	0.95	N	006280	5000	584 억		2157357	N	N	16	N	00	N
48	20240222	100209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117500	0	3	0.00	244146900	2075	9.52	118400	118600	117200	152700	82300	117500	117661.16	18.46	0	-321	120166	118832	118166	116832	116166	118500	116500	584	35200	5000	89300	100	1	11686538	13732	20.98	1.01	12	0.02	5601.00	116700.00	140600	20230414	-16.43	93000	20231020	26.34	127800	-8.06	20240103	107600	9.20	20240131	140600	-16.43	20230414	93000	26.34	20231020	0.95	N	006280	5000	584 억		2157357	N	N	16	N	00	N
49	20240222	090209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118100	600	2	0.51	53805800	456	2.09	118400	118600	117500	152700	82300	117500	117995.18	18.46	0	-213	120166	118832	118166	116832	116166	118500	116500	584	35200	5000	89300	100	1	11686538	13802	21.09	1.01	12	0.00	5601.00	116700.00	140600	20230414	-16.00	93000	20231020	26.99	127800	-7.59	20240103	107600	9.76	20240131	140600	-16.00	20230414	93000	26.99	20231020	0.95	N	006280	5000	584 억		2157357	N	N	16	N	00	N
50	20240221	160208	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117500	-200	5	-0.17	2575648300	21772	101.74	118000	119500	117500	153000	82400	117700	118304.16	18.47	0	-5214	120100	118900	118000	116800	115900	119500	117400	584	35300	5000	89450	100	1	11686538	13732	20.98	1.01	12	0.19	5601.00	116700.00	140600	20230414	-16.43	93000	20231020	26.34	127800	-8.06	20240103	107600	9.20	20240131	140600	-16.43	20230414	93000	26.34	20231020	0.96	N	006280	5000	584 억		2158413	N	N	16	N	00	N
51	20240221	150207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117900	200	2	0.17	2416676500	20421	95.43	118000	119500	117700	153000	82400	117700	118342.71	18.47	0	-5476	120100	118900	118000	116800	115900	119500	117400	584	35300	5000	89450	100	1	11686538	13778	21.05	1.01	12	0.17	5601.00	116700.00	140600	20230414	-16.15	93000	20231020	26.77	127800	-7.75	20240103	107600	9.57	20240131	140600	-16.15	20230414	93000	26.77	20231020	0.96	N	006280	5000	584 억		2158413	N	N	43	N	00	N
52	20240221	140209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117800	100	2	0.08	2007556800	16947	79.19	118000	119500	117700	153000	82400	117700	118460.90	18.47	0	-3052	120100	118900	118000	116800	115900	119500	117400	584	35300	5000	89450	100	1	11686538	13767	21.03	1.01	12	0.15	5601.00	116700.00	140600	20230414	-16.22	93000	20231020	26.67	127800	-7.82	20240103	107600	9.48	20240131	140600	-16.22	20230414	93000	26.67	20231020	0.96	N	006280	5000	584 억		2158413	N	N	43	N	00	N
53	20240221	130209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118200	500	2	0.42	1500380600	12645	59.09	118000	119500	117800	153000	82400	117700	118654.06	18.47	0	-16	120100	118900	118000	116800	115900	119500	117400	584	35300	5000	89450	100	1	11686538	13813	21.10	1.01	12	0.11	5601.00	116700.00	140600	20230414	-15.93	93000	20231020	27.10	127800	-7.51	20240103	107600	9.85	20240131	140600	-15.93	20230414	93000	27.10	20231020	0.96	N	006280	5000	584 억		2158413	N	N	43	N	00	N
54	20240221	120209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118100	400	2	0.34	1290204500	10869	50.79	118000	119500	117800	153000	82400	117700	118704.99	18.47	0	1237	120100	118900	118000	116800	115900	119500	117400	584	35300	5000	89450	100	1	11686538	13802	21.09	1.01	12	0.09	5601.00	116700.00	140600	20230414	-16.00	93000	20231020	26.99	127800	-7.59	20240103	107600	9.76	20240131	140600	-16.00	20230414	93000	26.99	20231020	0.96	N	006280	5000	584 억		2158413	N	N	43	N	00	N
55	20240221	110209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118800	1100	2	0.93	997500400	8401	39.26	118000	119500	117800	153000	82400	117700	118735.91	18.47	0	2008	120100	118900	118000	116800	115900	119500	117400	584	35300	5000	89450	100	1	11686538	13884	21.21	1.02	12	0.07	5601.00	116700.00	140600	20230414	-15.50	93000	20231020	27.74	127800	-7.04	20240103	107600	10.41	20240131	140600	-15.50	20230414	93000	27.74	20231020	0.96	N	006280	5000	584 억		2158413	N	N	43	N	00	N
56	20240221	100208	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118800	1100	2	0.93	437341200	3694	17.26	118000	119000	117800	153000	82400	117700	118392.31	18.47	0	497	120100	118900	118000	116800	115900	119500	117400	584	35300	5000	89450	100	1	11686538	13884	21.21	1.02	12	0.03	5601.00	116700.00	140600	20230414	-15.50	93000	20231020	27.74	127800	-7.04	20240103	107600	10.41	20240131	140600	-15.50	20230414	93000	27.74	20231020	0.96	N	006280	5000	584 억		2158413	N	N	43	N	00	N
57	20240221	090208	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118000	300	2	0.25	35305200	299	1.40	118000	118700	118000	153000	82400	117700	118077.59	18.47	0	131	120100	118900	118000	116800	115900	119500	117400	584	35300	5000	89450	100	1	11686538	13790	21.07	1.01	12	0.00	5601.00	116700.00	140600	20230414	-16.07	93000	20231020	26.88	127800	-7.67	20240103	107600	9.67	20240131	140600	-16.07	20230414	93000	26.88	20231020	0.96	N	006280	5000	584 억		2158413	N	N	43	N	00	N
58	20240220	160205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117700	200	2	0.17	2530899200	21385	102.59	117500	119200	117100	152700	82300	117500	118351.29	18.40	0	2748	119300	118400	116900	116000	114500	118850	116450	584	35200	5000	89300	100	1	11686538	13755	21.01	1.01	12	0.18	5601.00	116700.00	140600	20230414	-16.29	93000	20231020	26.56	127800	-7.90	20240103	107600	9.39	20240131	140600	-16.29	20230414	93000	26.56	20231020	0.95	N	006280	5000	584 억		2149766	N	N	43	N	00	N
59	20240220	150207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118300	800	2	0.68	2273596500	19202	92.12	117500	119200	117100	152700	82300	117500	118404.62	18.40	0	2853	119300	118400	116900	116000	114500	118850	116450	584	35200	5000	89300	100	1	11686538	13825	21.12	1.01	12	0.16	5601.00	116700.00	140600	20230414	-15.86	93000	20231020	27.20	127800	-7.43	20240103	107600	9.94	20240131	140600	-15.86	20230414	93000	27.20	20231020	0.95	N	006280	5000	584 억		2149766	N	N	85	N	00	N
60	20240220	140207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118400	900	2	0.77	2000729200	16895	81.05	117500	119200	117100	152700	82300	117500	118421.92	18.40	0	3470	119300	118400	116900	116000	114500	118850	116450	584	35200	5000	89300	100	1	11686538	13837	21.14	1.01	12	0.14	5601.00	116700.00	140600	20230414	-15.79	93000	20231020	27.31	127800	-7.36	20240103	107600	10.04	20240131	140600	-15.79	20230414	93000	27.31	20231020	0.95	N	006280	5000	584 억		2149766	N	N	85	N	00	N
61	20240220	130207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118200	700	2	0.60	1794353700	15151	72.68	117500	119200	117100	152700	82300	117500	118431.99	18.40	0	3853	119300	118400	116900	116000	114500	118850	116450	584	35200	5000	89300	100	1	11686538	13813	21.10	1.01	12	0.13	5601.00	116700.00	140600	20230414	-15.93	93000	20231020	27.10	127800	-7.51	20240103	107600	9.85	20240131	140600	-15.93	20230414	93000	27.10	20231020	0.95	N	006280	5000	584 억		2149766	N	N	85	N	00	N
62	20240220	120207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118800	1300	2	1.11	1605291200	13555	65.03	117500	119200	117100	152700	82300	117500	118428.66	18.40	0	3883	119300	118400	116900	116000	114500	118850	116450	584	35200	5000	89300	100	1	11686538	13884	21.21	1.02	12	0.12	5601.00	116700.00	140600	20230414	-15.50	93000	20231020	27.74	127800	-7.04	20240103	107600	10.41	20240131	140600	-15.50	20230414	93000	27.74	20231020	0.95	N	006280	5000	584 억		2149766	N	N	85	N	00	N
63	20240220	110205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118700	1200	2	1.02	1229526800	10383	49.81	117500	119200	117100	152700	82300	117500	118418.18	18.40	0	4620	119300	118400	116900	116000	114500	118850	116450	584	35200	5000	89300	100	1	11686538	13872	21.19	1.02	12	0.09	5601.00	116700.00	140600	20230414	-15.58	93000	20231020	27.63	127800	-7.12	20240103	107600	10.32	20240131	140600	-15.58	20230414	93000	27.63	20231020	0.95	N	006280	5000	584 억		2149766	N	N	85	N	00	N
64	20240220	100203	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118700	1200	2	1.02	553037600	4692	22.51	117500	118700	117100	152700	82300	117500	117868.99	18.40	0	2274	119300	118400	116900	116000	114500	118850	116450	584	35200	5000	89300	100	1	11686538	13872	21.19	1.02	12	0.04	5601.00	116700.00	140600	20230414	-15.58	93000	20231020	27.63	127800	-7.12	20240103	107600	10.32	20240131	140600	-15.58	20230414	93000	27.63	20231020	0.95	N	006280	5000	584 억		2149766	N	N	85	N	00	N
65	20240220	090208	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117200	-300	5	-0.26	25009700	213	1.02	117500	117700	117100	152700	82300	117500	117412.32	18.40	0	-43	119300	118400	116900	116000	114500	118850	116450	584	35200	5000	89300	100	1	11686538	13697	20.92	1.00	12	0.00	5601.00	116700.00	140600	20230414	-16.64	93000	20231020	26.02	127800	-8.29	20240103	107600	8.92	20240131	140600	-16.64	20230414	93000	26.02	20231020	0.95	N	006280	5000	584 억		2149766	N	N	85	N	00	N
66	20240219	160207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117500	1700	2	1.47	2431163000	20815	124.76	115400	117800	115400	150500	81100	115800	116797.70	18.38	0	3664	117600	116700	115500	114600	113400	117150	115050	584	34700	5000	88000	100	1	11686538	13732	20.98	1.01	12	0.18	5601.00	116700.00	140600	20230414	-16.43	93000	20231020	26.34	127800	-8.06	20240103	107600	9.20	20240131	140600	-16.43	20230414	93000	26.34	20231020	0.95	N	006280	5000	584 억		2147419	N	N	85	N	00	N
67	20240219	150208	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117500	1700	2	1.47	2267488300	19421	116.40	115400	117800	115400	150500	81100	115800	116754.46	18.38	0	3818	117600	116700	115500	114600	113400	117150	115050	584	34700	5000	88000	100	1	11686538	13732	20.98	1.01	12	0.17	5601.00	116700.00	140600	20230414	-16.43	93000	20231020	26.34	127800	-8.06	20240103	107600	9.20	20240131	140600	-16.43	20230414	93000	26.34	20231020	0.95	N	006280	5000	584 억		2147419	N	N	13	N	00	N
68	20240219	140208	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116600	800	2	0.69	1160467500	9983	59.84	115400	116800	115400	150500	81100	115800	116244.37	18.38	0	160	117600	116700	115500	114600	113400	117150	115050	584	34700	5000	88000	100	1	11686538	13627	20.82	1.00	12	0.09	5601.00	116700.00	140600	20230414	-17.07	93000	20231020	25.38	127800	-8.76	20240103	107600	8.36	20240131	140600	-17.07	20230414	93000	25.38	20231020	0.95	N	006280	5000	584 억		2147419	N	N	13	N	00	N
69	20240219	130209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115900	100	2	0.09	937485400	8065	48.34	115400	116800	115400	150500	81100	115800	116241.22	18.38	0	442	117600	116700	115500	114600	113400	117150	115050	584	34700	5000	88000	100	1	11686538	13545	20.69	0.99	12	0.07	5601.00	116700.00	140600	20230414	-17.57	93000	20231020	24.62	127800	-9.31	20240103	107600	7.71	20240131	140600	-17.57	20230414	93000	24.62	20231020	0.95	N	006280	5000	584 억		2147419	N	N	13	N	00	N
70	20240219	120207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116100	300	2	0.26	759582900	6533	39.16	115400	116800	115400	150500	81100	115800	116268.62	18.38	0	1026	117600	116700	115500	114600	113400	117150	115050	584	34700	5000	88000	100	1	11686538	13568	20.73	0.99	12	0.06	5601.00	116700.00	140600	20230414	-17.43	93000	20231020	24.84	127800	-9.15	20240103	107600	7.90	20240131	140600	-17.43	20230414	93000	24.84	20231020	0.95	N	006280	5000	584 억		2147419	N	N	13	N	00	N
71	20240219	110207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116100	300	2	0.26	621475200	5344	32.03	115400	116800	115400	150500	81100	115800	116294.01	18.38	0	1028	117600	116700	115500	114600	113400	117150	115050	584	34700	5000	88000	100	1	11686538	13568	20.73	0.99	12	0.05	5601.00	116700.00	140600	20230414	-17.43	93000	20231020	24.84	127800	-9.15	20240103	107600	7.90	20240131	140600	-17.43	20230414	93000	24.84	20231020	0.95	N	006280	5000	584 억		2147419	N	N	13	N	00	N
72	20240219	100206	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116300	500	2	0.43	335645800	2890	17.32	115400	116600	115400	150500	81100	115800	116140.42	18.38	0	1375	117600	116700	115500	114600	113400	117150	115050	584	34700	5000	88000	100	1	11686538	13591	20.76	1.00	12	0.02	5601.00	116700.00	140600	20230414	-17.28	93000	20231020	25.05	127800	-9.00	20240103	107600	8.09	20240131	140600	-17.28	20230414	93000	25.05	20231020	0.95	N	006280	5000	584 억		2147419	N	N	13	N	00	N
73	20240219	090207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115600	-200	5	-0.17	4042900	35	0.21	115400	116000	115400	150500	81100	115800	115511.43	18.38	0	-16	117600	116700	115500	114600	113400	117150	115050	584	34700	5000	88000	100	1	11686538	13510	20.64	0.99	12	0.00	5601.00	116700.00	140600	20230414	-17.78	93000	20231020	24.30	127800	-9.55	20240103	107600	7.43	20240131	140600	-17.78	20230414	93000	24.30	20231020	0.95	N	006280	5000	584 억		2147419	N	N	13	N	00	N
74	20240216	160205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115800	1800	2	1.58	1923270100	16674	118.92	115000	116400	114300	148200	79800	114000	115345.13	18.17	0	4217	116266	115132	114366	113232	112466	114750	112850	584	34200	5000	86640	100	1	11686538	13533	20.67	0.99	12	0.14	5601.00	116700.00	140600	20230414	-17.64	93000	20231020	24.52	127800	-9.39	20240103	107600	7.62	20240131	140600	-17.64	20230414	93000	24.52	20231020	0.95	N	006280	5000	584 억		2123846	N	N	13	N	00	N
75	20240216	150207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116000	2000	2	1.75	1738102500	15077	107.53	115000	116400	114300	148200	79800	114000	115281.72	18.17	0	4391	116266	115132	114366	113232	112466	114750	112850	584	34200	5000	86640	100	1	11686538	13556	20.71	0.99	12	0.13	5601.00	116700.00	140600	20230414	-17.50	93000	20231020	24.73	127800	-9.23	20240103	107600	7.81	20240131	140600	-17.50	20230414	93000	24.73	20231020	0.95	N	006280	5000	584 억		2123846	N	N	5	N	00	N
76	20240216	140208	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115700	1700	2	1.49	1202502100	10460	74.60	115000	115800	114300	148200	79800	114000	114961.96	18.17	0	2637	116266	115132	114366	113232	112466	114750	112850	584	34200	5000	86640	100	1	11686538	13521	20.66	0.99	12	0.09	5601.00	116700.00	140600	20230414	-17.71	93000	20231020	24.41	127800	-9.47	20240103	107600	7.53	20240131	140600	-17.71	20230414	93000	24.41	20231020	0.95	N	006280	5000	584 억		2123846	N	N	5	N	00	N
77	20240216	130205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115700	1700	2	1.49	1088767600	9476	67.58	115000	115800	114300	148200	79800	114000	114897.38	18.17	0	2353	116266	115132	114366	113232	112466	114750	112850	584	34200	5000	86640	100	1	11686538	13521	20.66	0.99	12	0.08	5601.00	116700.00	140600	20230414	-17.71	93000	20231020	24.41	127800	-9.47	20240103	107600	7.53	20240131	140600	-17.71	20230414	93000	24.41	20231020	0.95	N	006280	5000	584 억		2123846	N	N	5	N	00	N
78	20240216	120208	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115100	1100	2	0.96	769248300	6708	47.84	115000	115200	114300	148200	79800	114000	114676.25	18.17	0	1534	116266	115132	114366	113232	112466	114750	112850	584	34200	5000	86640	100	1	11686538	13451	20.55	0.99	12	0.06	5601.00	116700.00	140600	20230414	-18.14	93000	20231020	23.76	127800	-9.94	20240103	107600	6.97	20240131	140600	-18.14	20230414	93000	23.76	20231020	0.95	N	006280	5000	584 억		2123846	N	N	5	N	00	N
79	20240216	110208	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114900	900	2	0.79	644747100	5624	40.11	115000	115200	114300	148200	79800	114000	114642.09	18.17	0	1039	116266	115132	114366	113232	112466	114750	112850	584	34200	5000	86640	100	1	11686538	13428	20.51	0.98	12	0.05	5601.00	116700.00	140600	20230414	-18.28	93000	20231020	23.55	127800	-10.09	20240103	107600	6.78	20240131	140600	-18.28	20230414	93000	23.55	20231020	0.95	N	006280	5000	584 억		2123846	N	N	5	N	00	N
80	20240216	100207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114400	400	2	0.35	493355300	4304	30.70	115000	115200	114300	148200	79800	114000	114627.16	18.17	0	495	116266	115132	114366	113232	112466	114750	112850	584	34200	5000	86640	100	1	11686538	13369	20.42	0.98	12	0.04	5601.00	116700.00	140600	20230414	-18.63	93000	20231020	23.01	127800	-10.49	20240103	107600	6.32	20240131	140600	-18.63	20230414	93000	23.01	20231020	0.95	N	006280	5000	584 억		2123846	N	N	5	N	00	N
81	20240216	090206	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114900	900	2	0.79	27125500	236	1.68	115000	115000	114500	148200	79800	114000	114938.56	18.17	0	120	116266	115132	114366	113232	112466	114750	112850	584	34200	5000	86640	100	1	11686538	13428	20.51	0.98	12	0.00	5601.00	116700.00	140600	20230414	-18.28	93000	20231020	23.55	127800	-10.09	20240103	107600	6.78	20240131	140600	-18.28	20230414	93000	23.55	20231020	0.95	N	006280	5000	584 억		2123846	N	N	5	N	00	N
82	20240215	160205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114000	-600	5	-0.52	1597818700	13981	115.62	114600	115500	113600	148900	80300	114600	114285.21	18.18	0	-620	115933	115266	114733	114066	113533	115600	114400	584	34300	5000	87090	100	1	11686538	13323	20.35	0.98	12	0.12	5601.00	116700.00	140600	20230414	-18.92	93000	20231020	22.58	127800	-10.80	20240103	107600	5.95	20240131	140600	-18.92	20230414	93000	22.58	20231020	0.95	N	006280	5000	584 억		2124536	N	N	5	N	00	N
83	20240215	150205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114000	-600	5	-0.52	1419035700	12413	102.65	114600	115500	113600	148900	80300	114600	114318.51	18.18	0	-195	115933	115266	114733	114066	113533	115600	114400	584	34300	5000	87090	100	1	11686538	13323	20.35	0.98	12	0.11	5601.00	116700.00	140600	20230414	-18.92	93000	20231020	22.58	127800	-10.80	20240103	107600	5.95	20240131	140600	-18.92	20230414	93000	22.58	20231020	0.95	N	006280	5000	584 억		2124536	N	N	12	N	00	N
84	20240215	140205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	113800	-800	5	-0.70	1136025900	9929	82.11	114600	115500	113600	148900	80300	114600	114414.94	18.18	0	-272	115933	115266	114733	114066	113533	115600	114400	584	34300	5000	87090	100	1	11686538	13299	20.32	0.98	12	0.08	5601.00	116700.00	140600	20230414	-19.06	93000	20231020	22.37	127800	-10.95	20240103	107600	5.76	20240131	140600	-19.06	20230414	93000	22.37	20231020	0.95	N	006280	5000	584 억		2124536	N	N	12	N	00	N
85	20240215	130205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114000	-600	5	-0.52	1001992000	8753	72.39	114600	115500	113600	148900	80300	114600	114474.12	18.18	0	-306	115933	115266	114733	114066	113533	115600	114400	584	34300	5000	87090	100	1	11686538	13323	20.35	0.98	12	0.07	5601.00	116700.00	140600	20230414	-18.92	93000	20231020	22.58	127800	-10.80	20240103	107600	5.95	20240131	140600	-18.92	20230414	93000	22.58	20231020	0.95	N	006280	5000	584 억		2124536	N	N	12	N	00	N
86	20240215	120206	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114200	-400	5	-0.35	897019000	7834	64.79	114600	115500	113600	148900	80300	114600	114503.32	18.18	0	-296	115933	115266	114733	114066	113533	115600	114400	584	34300	5000	87090	100	1	11686538	13346	20.39	0.98	12	0.07	5601.00	116700.00	140600	20230414	-18.78	93000	20231020	22.80	127800	-10.64	20240103	107600	6.13	20240131	140600	-18.78	20230414	93000	22.80	20231020	0.95	N	006280	5000	584 억		2124536	N	N	12	N	00	N
87	20240215	110204	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114400	-200	5	-0.17	574441000	5005	41.39	114600	115500	114300	148900	80300	114600	114773.43	18.18	0	-371	115933	115266	114733	114066	113533	115600	114400	584	34300	5000	87090	100	1	11686538	13369	20.42	0.98	12	0.04	5601.00	116700.00	140600	20230414	-18.63	93000	20231020	23.01	127800	-10.49	20240103	107600	6.32	20240131	140600	-18.63	20230414	93000	23.01	20231020	0.95	N	006280	5000	584 억		2124536	N	N	12	N	00	N
88	20240215	100205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115000	400	2	0.35	325048400	2830	23.40	114600	115500	114500	148900	80300	114600	114858.09	18.18	0	-43	115933	115266	114733	114066	113533	115600	114400	584	34300	5000	87090	100	1	11686538	13440	20.53	0.99	12	0.02	5601.00	116700.00	140600	20230414	-18.21	93000	20231020	23.66	127800	-10.02	20240103	107600	6.88	20240131	140600	-18.21	20230414	93000	23.66	20231020	0.95	N	006280	5000	584 억		2124536	N	N	12	N	00	N
89	20240215	090203	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114900	300	2	0.26	69457000	606	5.01	114600	115000	114600	148900	80300	114600	114615.51	18.18	0	177	115933	115266	114733	114066	113533	115600	114400	584	34300	5000	87090	100	1	11686538	13428	20.51	0.98	12	0.01	5601.00	116700.00	140600	20230414	-18.28	93000	20231020	23.55	127800	-10.09	20240103	107600	6.78	20240131	140600	-18.28	20230414	93000	23.55	20231020	0.95	N	006280	5000	584 억		2124536	N	N	12	N	00	N
90	20240214	160205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114600	-1300	5	-1.12	1381314500	12038	57.58	114500	115400	114200	150600	81200	115900	114746.95	18.20	0	-3573	118100	117000	115900	114800	113700	116450	114250	584	34700	5000	88080	100	1	11686538	13393	20.46	0.98	12	0.10	5601.00	116700.00	140600	20230414	-18.49	93000	20231020	23.23	127800	-10.33	20240103	107600	6.51	20240131	140600	-18.49	20230414	93000	23.23	20231020	0.95	N	006280	5000	584 억		2126396	N	N	12	N	00	N
91	20240214	150204	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114800	-1100	5	-0.95	1237298800	10782	51.57	114500	115400	114200	150600	81200	115900	114755.96	18.20	0	-2982	118100	117000	115900	114800	113700	116450	114250	584	34700	5000	88080	100	1	11686538	13416	20.50	0.98	12	0.09	5601.00	116700.00	140600	20230414	-18.35	93000	20231020	23.44	127800	-10.17	20240103	107600	6.69	20240131	140600	-18.35	20230414	93000	23.44	20231020	0.95	N	006280	5000	584 억		2126396	N	N	0	N	00	N
92	20240214	140204	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114900	-1000	5	-0.86	1019187500	8882	42.48	114500	115400	114200	150600	81200	115900	114747.52	18.20	0	-2312	118100	117000	115900	114800	113700	116450	114250	584	34700	5000	88080	100	1	11686538	13428	20.51	0.98	12	0.08	5601.00	116700.00	140600	20230414	-18.28	93000	20231020	23.55	127800	-10.09	20240103	107600	6.78	20240131	140600	-18.28	20230414	93000	23.55	20231020	0.95	N	006280	5000	584 억		2126396	N	N	0	N	00	N
93	20240214	130207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115100	-800	5	-0.69	906355900	7901	37.79	114500	115400	114200	150600	81200	115900	114714.07	18.20	0	-2091	118100	117000	115900	114800	113700	116450	114250	584	34700	5000	88080	100	1	11686538	13451	20.55	0.99	12	0.07	5601.00	116700.00	140600	20230414	-18.14	93000	20231020	23.76	127800	-9.94	20240103	107600	6.97	20240131	140600	-18.14	20230414	93000	23.76	20231020	0.95	N	006280	5000	584 억		2126396	N	N	0	N	00	N
94	20240214	120204	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115000	-900	5	-0.78	799845600	6975	33.36	114500	115400	114200	150600	81200	115900	114673.20	18.20	0	-2063	118100	117000	115900	114800	113700	116450	114250	584	34700	5000	88080	100	1	11686538	13440	20.53	0.99	12	0.06	5601.00	116700.00	140600	20230414	-18.21	93000	20231020	23.66	127800	-10.02	20240103	107600	6.88	20240131	140600	-18.21	20230414	93000	23.66	20231020	0.95	N	006280	5000	584 억		2126396	N	N	0	N	00	N
95	20240214	110205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114900	-1000	5	-0.86	691767900	6033	28.85	114500	115400	114200	150600	81200	115900	114664.00	18.20	0	-2132	118100	117000	115900	114800	113700	116450	114250	584	34700	5000	88080	100	1	11686538	13428	20.51	0.98	12	0.05	5601.00	116700.00	140600	20230414	-18.28	93000	20231020	23.55	127800	-10.09	20240103	107600	6.78	20240131	140600	-18.28	20230414	93000	23.55	20231020	0.95	N	006280	5000	584 억		2126396	N	N	0	N	00	N
96	20240214	090202	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114500	-1400	5	-1.21	63661500	556	2.66	114500	114600	114400	150600	81200	115900	114499.10	18.20	0	-4	118100	117000	115900	114800	113700	116450	114250	584	34700	5000	88080	100	1	11686538	13381	20.44	0.98	12	0.00	5601.00	116700.00	140600	20230414	-18.56	93000	20231020	23.12	127800	-10.41	20240103	107600	6.41	20240131	140600	-18.56	20230414	93000	23.12	20231020	0.95	N	006280	5000	584 억		2126396	N	N	0	N	00	N
97	20240213	160203	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115900	800	2	0.70	2408876200	20867	87.94	116900	117000	114800	149600	80600	115100	115438.89	18.20	0	3479	118233	116666	115333	113766	112433	117450	114550	584	34500	5000	87470	100	1	11686538	13545	20.69	0.99	12	0.18	5601.00	116700.00	140600	20230414	-17.57	93000	20231020	24.62	127800	-9.31	20240103	107600	7.71	20240131	140600	-17.57	20230414	93000	24.62	20231020	0.95	N	006280	5000	584 억		2126615	N	N	2	N	00	N
98	20240213	150158	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115400	300	2	0.26	2090416700	18113	76.34	116900	117000	114800	149600	80600	115100	115409.74	18.20	0	3534	118233	116666	115333	113766	112433	117450	114550	584	34500	5000	87470	100	1	11686538	13486	20.60	0.99	12	0.15	5601.00	116700.00	140600	20230414	-17.92	93000	20231020	24.09	127800	-9.70	20240103	107600	7.25	20240131	140600	-17.92	20230414	93000	24.09	20231020	0.95	N	006280	5000	584 억		2126615	N	N	2	N	00	N
99	20240213	140204	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114900	-200	5	-0.17	1601357500	13862	58.42	116900	117000	114900	149600	80600	115100	115521.39	18.20	0	2263	118233	116666	115333	113766	112433	117450	114550	584	34500	5000	87470	100	1	11686538	13428	20.51	0.98	12	0.12	5601.00	116700.00	140600	20230414	-18.28	93000	20231020	23.55	127800	-10.09	20240103	107600	6.78	20240131	140600	-18.28	20230414	93000	23.55	20231020	0.95	N	006280	5000	584 억		2126615	N	N	2	N	00	N
100	20240213	130203	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115900	800	2	0.70	1160706100	10037	42.30	116900	117000	114900	149600	80600	115100	115642.73	18.20	0	525	118233	116666	115333	113766	112433	117450	114550	584	34500	5000	87470	100	1	11686538	13545	20.69	0.99	12	0.09	5601.00	116700.00	140600	20230414	-17.57	93000	20231020	24.62	127800	-9.31	20240103	107600	7.71	20240131	140600	-17.57	20230414	93000	24.62	20231020	0.95	N	006280	5000	584 억		2126615	N	N	2	N	00	N
101	20240213	120204	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116000	900	2	0.78	967939100	8372	35.28	116900	117000	114900	149600	80600	115100	115616.23	18.20	0	487	118233	116666	115333	113766	112433	117450	114550	584	34500	5000	87470	100	1	11686538	13556	20.71	0.99	12	0.07	5601.00	116700.00	140600	20230414	-17.50	93000	20231020	24.73	127800	-9.23	20240103	107600	7.81	20240131	140600	-17.50	20230414	93000	24.73	20231020	0.95	N	006280	5000	584 억		2126615	N	N	2	N	00	N
102	20240213	110203	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115300	200	2	0.17	719758300	6226	26.24	116900	117000	114900	149600	80600	115100	115605.25	18.20	0	-78	118233	116666	115333	113766	112433	117450	114550	584	34500	5000	87470	100	1	11686538	13475	20.59	0.99	12	0.05	5601.00	116700.00	140600	20230414	-17.99	93000	20231020	23.98	127800	-9.78	20240103	107600	7.16	20240131	140600	-17.99	20230414	93000	23.98	20231020	0.95	N	006280	5000	584 억		2126615	N	N	2	N	00	N
103	20240213	100154	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115300	200	2	0.17	509718000	4402	18.55	116900	117000	115000	149600	80600	115100	115792.37	18.20	0	309	118233	116666	115333	113766	112433	117450	114550	584	34500	5000	87470	100	1	11686538	13475	20.59	0.99	12	0.04	5601.00	116700.00	140600	20230414	-17.99	93000	20231020	23.98	127800	-9.78	20240103	107600	7.16	20240131	140600	-17.99	20230414	93000	23.98	20231020	0.95	N	006280	5000	584 억		2126615	N	N	2	N	00	N