KissMeData/009290/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	160235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7260	-60	5	-0.82	551452240	75750	64.68	7290	7320	7260	9510	5130	7320	7280.09	20.56	0	-13098	7446	7382	7326	7262	7206	7355	7235	524	2190	1000	4830	10	1	52420851	3806	15.75	0.67	12	0.14	461.00	10762.00	8500	20240119	-14.59	5370	20230316	35.20	8500	-14.59	20240119	6730	7.88	20240118	8500	-14.59	20240119	5370	35.20	20230316	1.73	N	009290	1000	524 억		10775222	N	N	1029	N	00	N
3	20240229	150235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7300	-20	5	-0.27	447526380	61451	52.47	7290	7320	7260	9510	5130	7320	7282.65	20.56	0	-10061	7446	7382	7326	7262	7206	7355	7235	524	2190	1000	4830	10	1	52420851	3827	15.84	0.68	12	0.12	461.00	10762.00	8500	20240119	-14.12	5370	20230316	35.94	8500	-14.12	20240119	6730	8.47	20240118	8500	-14.12	20240119	5370	35.94	20230316	1.73	N	009290	1000	524 억		10775222	N	N	1349	N	00	N
4	20240229	140236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7290	-30	5	-0.41	374245230	51388	43.88	7290	7320	7260	9510	5130	7320	7282.74	20.56	0	-5963	7446	7382	7326	7262	7206	7355	7235	524	2190	1000	4830	10	1	52420851	3821	15.81	0.68	12	0.10	461.00	10762.00	8500	20240119	-14.24	5370	20230316	35.75	8500	-14.24	20240119	6730	8.32	20240118	8500	-14.24	20240119	5370	35.75	20230316	1.73	N	009290	1000	524 억		10775222	N	N	1349	N	00	N
5	20240229	130236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7310	-10	5	-0.14	307878340	42278	36.10	7290	7320	7260	9510	5130	7320	7282.24	20.56	0	189	7446	7382	7326	7262	7206	7355	7235	524	2190	1000	4830	10	1	52420851	3832	15.86	0.68	12	0.08	461.00	10762.00	8500	20240119	-14.00	5370	20230316	36.13	8500	-14.00	20240119	6730	8.62	20240118	8500	-14.00	20240119	5370	36.13	20230316	1.73	N	009290	1000	524 억		10775222	N	N	1349	N	00	N
6	20240229	120236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7310	-10	5	-0.14	272104910	37375	31.91	7290	7320	7260	9510	5130	7320	7280.40	20.56	0	1219	7446	7382	7326	7262	7206	7355	7235	524	2190	1000	4830	10	1	52420851	3832	15.86	0.68	12	0.07	461.00	10762.00	8500	20240119	-14.00	5370	20230316	36.13	8500	-14.00	20240119	6730	8.62	20240118	8500	-14.00	20240119	5370	36.13	20230316	1.73	N	009290	1000	524 억		10775222	N	N	1349	N	00	N
7	20240229	110237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7300	-20	5	-0.27	222100210	30523	26.06	7290	7320	7260	9510	5130	7320	7276.49	20.56	0	2779	7446	7382	7326	7262	7206	7355	7235	524	2190	1000	4830	10	1	52420851	3827	15.84	0.68	12	0.06	461.00	10762.00	8500	20240119	-14.12	5370	20230316	35.94	8500	-14.12	20240119	6730	8.47	20240118	8500	-14.12	20240119	5370	35.94	20230316	1.73	N	009290	1000	524 억		10775222	N	N	1349	N	00	N
8	20240229	100236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7310	-10	5	-0.14	153324250	21071	17.99	7290	7320	7260	9510	5130	7320	7276.55	20.56	0	1184	7446	7382	7326	7262	7206	7355	7235	524	2190	1000	4830	10	1	52420851	3832	15.86	0.68	12	0.04	461.00	10762.00	8500	20240119	-14.00	5370	20230316	36.13	8500	-14.00	20240119	6730	8.62	20240118	8500	-14.00	20240119	5370	36.13	20230316	1.73	N	009290	1000	524 억		10775222	N	N	1349	N	00	N
9	20240229	090237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7310	-10	5	-0.14	10162990	1394	1.19	7290	7320	7280	9510	5130	7320	7290.52	20.56	0	-776	7446	7382	7326	7262	7206	7355	7235	524	2190	1000	4830	10	1	52420851	3832	15.86	0.68	12	0.00	461.00	10762.00	8500	20240119	-14.00	5370	20230316	36.13	8500	-14.00	20240119	6730	8.62	20240118	8500	-14.00	20240119	5370	36.13	20230316	1.73	N	009290	1000	524 억		10775222	N	N	1349	N	00	N
10	20240228	160222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7320	-10	5	-0.14	845772920	115687	126.60	7330	7390	7270	9520	5140	7330	7310.85	20.58	0	-12149	7523	7426	7363	7266	7203	7395	7235	524	2190	1000	4830	10	1	52420851	3837	15.88	0.68	12	0.22	461.00	10762.00	8500	20240119	-13.88	5370	20230316	36.31	8500	-13.88	20240119	6730	8.77	20240118	8500	-13.88	20240119	5370	36.31	20230316	1.72	N	009290	1000	524 억		10787149	N	N	1349	N	00	N
11	20240228	150224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7330	0	3	0.00	802523030	109786	120.14	7330	7390	7270	9520	5140	7330	7309.88	20.58	0	-12145	7523	7426	7363	7266	7203	7395	7235	524	2190	1000	4830	10	1	52420851	3842	15.90	0.68	12	0.21	461.00	10762.00	8500	20240119	-13.76	5370	20230316	36.50	8500	-13.76	20240119	6730	8.92	20240118	8500	-13.76	20240119	5370	36.50	20230316	1.72	N	009290	1000	524 억		10787149	N	N	906	N	00	N
12	20240228	140236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7320	-10	5	-0.14	435049320	59458	65.07	7330	7390	7290	9520	5140	7330	7316.92	20.58	0	-17993	7523	7426	7363	7266	7203	7395	7235	524	2190	1000	4830	10	1	52420851	3837	15.88	0.68	12	0.11	461.00	10762.00	8500	20240119	-13.88	5370	20230316	36.31	8500	-13.88	20240119	6730	8.77	20240118	8500	-13.88	20240119	5370	36.31	20230316	1.72	N	009290	1000	524 억		10787149	N	N	906	N	00	N
13	20240228	130236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7310	-20	5	-0.27	380791880	52038	56.95	7330	7390	7290	9520	5140	7330	7317.57	20.58	0	-18023	7523	7426	7363	7266	7203	7395	7235	524	2190	1000	4830	10	1	52420851	3832	15.86	0.68	12	0.10	461.00	10762.00	8500	20240119	-14.00	5370	20230316	36.13	8500	-14.00	20240119	6730	8.62	20240118	8500	-14.00	20240119	5370	36.13	20230316	1.72	N	009290	1000	524 억		10787149	N	N	906	N	00	N
14	20240228	120237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7300	-30	5	-0.41	338740870	46284	50.65	7330	7390	7290	9520	5140	7330	7318.75	20.58	0	-15249	7523	7426	7363	7266	7203	7395	7235	524	2190	1000	4830	10	1	52420851	3827	15.84	0.68	12	0.09	461.00	10762.00	8500	20240119	-14.12	5370	20230316	35.94	8500	-14.12	20240119	6730	8.47	20240118	8500	-14.12	20240119	5370	35.94	20230316	1.72	N	009290	1000	524 억		10787149	N	N	906	N	00	N
15	20240228	110227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7340	10	2	0.14	253299490	34584	37.85	7330	7390	7290	9520	5140	7330	7324.18	20.58	0	-13228	7523	7426	7363	7266	7203	7395	7235	524	2190	1000	4830	10	1	52420851	3848	15.92	0.68	12	0.07	461.00	10762.00	8500	20240119	-13.65	5370	20230316	36.69	8500	-13.65	20240119	6730	9.06	20240118	8500	-13.65	20240119	5370	36.69	20230316	1.72	N	009290	1000	524 억		10787149	N	N	906	N	00	N
16	20240228	100236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7310	-20	5	-0.27	151162030	20647	22.59	7330	7390	7290	9520	5140	7330	7321.26	20.58	0	-5004	7523	7426	7363	7266	7203	7395	7235	524	2190	1000	4830	10	1	52420851	3832	15.86	0.68	12	0.04	461.00	10762.00	8500	20240119	-14.00	5370	20230316	36.13	8500	-14.00	20240119	6730	8.62	20240118	8500	-14.00	20240119	5370	36.13	20230316	1.72	N	009290	1000	524 억		10787149	N	N	906	N	00	N
17	20240228	090235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7330	0	3	0.00	5784110	789	0.86	7330	7390	7330	9520	5140	7330	7330.94	20.58	0	155	7523	7426	7363	7266	7203	7395	7235	524	2190	1000	4830	10	1	52420851	3842	15.90	0.68	12	0.00	461.00	10762.00	8500	20240119	-13.76	5370	20230316	36.50	8500	-13.76	20240119	6730	8.92	20240118	8500	-13.76	20240119	5370	36.50	20230316	1.72	N	009290	1000	524 억		10787149	N	N	906	N	00	N
18	20240227	160237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7330	-50	5	-0.68	668414480	90917	62.39	7440	7460	7300	9590	5170	7380	7351.96	20.60	0	-14690	7586	7482	7426	7322	7266	7455	7295	524	2210	1000	4870	10	1	52420851	3842	15.90	0.68	12	0.17	461.00	10762.00	8500	20240119	-13.76	5370	20230316	36.50	8500	-13.76	20240119	6730	8.92	20240118	8500	-13.76	20240119	5370	36.50	20230316	1.69	N	009290	1000	524 억		10800546	N	N	906	N	00	N
19	20240227	150236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7390	10	2	0.14	630652120	85777	58.86	7440	7460	7300	9590	5170	7380	7352.23	20.60	0	-12717	7586	7482	7426	7322	7266	7455	7295	524	2210	1000	4870	10	1	52420851	3874	16.03	0.69	12	0.16	461.00	10762.00	8500	20240119	-13.06	5370	20230316	37.62	8500	-13.06	20240119	6730	9.81	20240118	8500	-13.06	20240119	5370	37.62	20230316	1.69	N	009290	1000	524 억		10800546	N	N	1666	N	00	N
20	20240227	140237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7330	-50	5	-0.68	488530740	66369	45.54	7440	7460	7310	9590	5170	7380	7360.83	20.60	0	-11711	7586	7482	7426	7322	7266	7455	7295	524	2210	1000	4870	10	1	52420851	3842	15.90	0.68	12	0.13	461.00	10762.00	8500	20240119	-13.76	5370	20230316	36.50	8500	-13.76	20240119	6730	8.92	20240118	8500	-13.76	20240119	5370	36.50	20230316	1.69	N	009290	1000	524 억		10800546	N	N	1666	N	00	N
21	20240227	130220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7330	-50	5	-0.68	426106990	57857	39.70	7440	7460	7310	9590	5170	7380	7364.83	20.60	0	-11245	7586	7482	7426	7322	7266	7455	7295	524	2210	1000	4870	10	1	52420851	3842	15.90	0.68	12	0.11	461.00	10762.00	8500	20240119	-13.76	5370	20230316	36.50	8500	-13.76	20240119	6730	8.92	20240118	8500	-13.76	20240119	5370	36.50	20230316	1.69	N	009290	1000	524 억		10800546	N	N	1666	N	00	N
22	20240227	120236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7330	-50	5	-0.68	384978040	52246	35.85	7440	7460	7310	9590	5170	7380	7368.56	20.60	0	-12205	7586	7482	7426	7322	7266	7455	7295	524	2210	1000	4870	10	1	52420851	3842	15.90	0.68	12	0.10	461.00	10762.00	8500	20240119	-13.76	5370	20230316	36.50	8500	-13.76	20240119	6730	8.92	20240118	8500	-13.76	20240119	5370	36.50	20230316	1.69	N	009290	1000	524 억		10800546	N	N	1666	N	00	N
23	20240227	110236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7370	-10	5	-0.14	270502930	36653	25.15	7440	7460	7340	9590	5170	7380	7380.10	20.60	0	-8566	7586	7482	7426	7322	7266	7455	7295	524	2210	1000	4870	10	1	52420851	3863	15.99	0.68	12	0.07	461.00	10762.00	8500	20240119	-13.29	5370	20230316	37.24	8500	-13.29	20240119	6730	9.51	20240118	8500	-13.29	20240119	5370	37.24	20230316	1.69	N	009290	1000	524 억		10800546	N	N	1666	N	00	N
24	20240227	100236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7380	0	3	0.00	188662660	25575	17.55	7440	7460	7340	9590	5170	7380	7376.84	20.60	0	-3856	7586	7482	7426	7322	7266	7455	7295	524	2210	1000	4870	10	1	52420851	3869	16.01	0.69	12	0.05	461.00	10762.00	8500	20240119	-13.18	5370	20230316	37.43	8500	-13.18	20240119	6730	9.66	20240118	8500	-13.18	20240119	5370	37.43	20230316	1.69	N	009290	1000	524 억		10800546	N	N	1666	N	00	N
25	20240227	090236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7430	50	2	0.68	20839230	2800	1.92	7440	7460	7410	9590	5170	7380	7442.65	20.60	0	-688	7586	7482	7426	7322	7266	7455	7295	524	2210	1000	4870	10	1	52420851	3895	16.12	0.69	12	0.01	461.00	10762.00	8500	20240119	-12.59	5370	20230316	38.36	8500	-12.59	20240119	6730	10.40	20240118	8500	-12.59	20240119	5370	38.36	20230316	1.69	N	009290	1000	524 억		10800546	N	N	1666	N	00	N
26	20240226	160234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7380	-140	5	-1.86	1069463980	143808	87.22	7530	7530	7370	9770	5270	7520	7437.04	20.62	0	-7197	7680	7600	7510	7430	7340	7555	7385	524	2250	1000	4960	10	1	52420851	3869	16.01	0.69	12	0.27	461.00	10762.00	8500	20240119	-13.18	5370	20230316	37.43	8500	-13.18	20240119	6730	9.66	20240118	8500	-13.18	20240119	5370	37.43	20230316	1.69	N	009290	1000	524 억		10809070	N	N	1666	N	00	N
27	20240226	150235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7380	-140	5	-1.86	1006022100	135216	82.01	7530	7530	7370	9770	5270	7520	7440.11	20.62	0	-8861	7680	7600	7510	7430	7340	7555	7385	524	2250	1000	4960	10	1	52420851	3869	16.01	0.69	12	0.26	461.00	10762.00	8500	20240119	-13.18	5370	20230316	37.43	8500	-13.18	20240119	6730	9.66	20240118	8500	-13.18	20240119	5370	37.43	20230316	1.69	N	009290	1000	524 억		10809070	N	N	3729	N	00	N
28	20240226	140235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7410	-110	5	-1.46	826690680	110995	67.32	7530	7530	7400	9770	5270	7520	7448.00	20.62	0	-9964	7680	7600	7510	7430	7340	7555	7385	524	2250	1000	4960	10	1	52420851	3884	16.07	0.69	12	0.21	461.00	10762.00	8500	20240119	-12.82	5370	20230316	37.99	8500	-12.82	20240119	6730	10.10	20240118	8500	-12.82	20240119	5370	37.99	20230316	1.69	N	009290	1000	524 억		10809070	N	N	3729	N	00	N
29	20240226	130234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7420	-100	5	-1.33	727674540	97644	59.22	7530	7530	7400	9770	5270	7520	7452.32	20.62	0	-8919	7680	7600	7510	7430	7340	7555	7385	524	2250	1000	4960	10	1	52420851	3890	16.10	0.69	12	0.19	461.00	10762.00	8500	20240119	-12.71	5370	20230316	38.18	8500	-12.71	20240119	6730	10.25	20240118	8500	-12.71	20240119	5370	38.18	20230316	1.69	N	009290	1000	524 억		10809070	N	N	3729	N	00	N
30	20240226	120234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7440	-80	5	-1.06	582135890	78005	47.31	7530	7530	7410	9770	5270	7520	7462.80	20.62	0	-8540	7680	7600	7510	7430	7340	7555	7385	524	2250	1000	4960	10	1	52420851	3900	16.14	0.69	12	0.15	461.00	10762.00	8500	20240119	-12.47	5370	20230316	38.55	8500	-12.47	20240119	6730	10.55	20240118	8500	-12.47	20240119	5370	38.55	20230316	1.69	N	009290	1000	524 억		10809070	N	N	3729	N	00	N
31	20240226	110234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7440	-80	5	-1.06	491934900	65855	39.94	7530	7530	7420	9770	5270	7520	7469.97	20.62	0	-7611	7680	7600	7510	7430	7340	7555	7385	524	2250	1000	4960	10	1	52420851	3900	16.14	0.69	12	0.13	461.00	10762.00	8500	20240119	-12.47	5370	20230316	38.55	8500	-12.47	20240119	6730	10.55	20240118	8500	-12.47	20240119	5370	38.55	20230316	1.69	N	009290	1000	524 억		10809070	N	N	3729	N	00	N
32	20240226	100232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7490	-30	5	-0.40	321167490	42991	26.08	7530	7530	7430	9770	5270	7520	7470.58	20.62	0	-697	7680	7600	7510	7430	7340	7555	7385	524	2250	1000	4960	10	1	52420851	3926	16.25	0.70	12	0.08	461.00	10762.00	8500	20240119	-11.88	5370	20230316	39.48	8500	-11.88	20240119	6730	11.29	20240118	8500	-11.88	20240119	5370	39.48	20230316	1.69	N	009290	1000	524 억		10809070	N	N	3729	N	00	N
33	20240226	090229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7500	-20	5	-0.27	18414770	2450	1.49	7530	7530	7500	9770	5270	7520	7516.23	20.62	0	-1405	7680	7600	7510	7430	7340	7555	7385	524	2250	1000	4960	10	1	52420851	3932	16.27	0.70	12	0.00	461.00	10762.00	8500	20240119	-11.76	5370	20230316	39.66	8500	-11.76	20240119	6730	11.44	20240118	8500	-11.76	20240119	5370	39.66	20230316	1.69	N	009290	1000	524 억		10809070	N	N	3729	N	00	N
34	20240223	160232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7520	-10	5	-0.13	1219240610	163015	77.57	7550	7590	7420	9780	5280	7530	7479.24	20.67	0	-24785	7730	7630	7550	7450	7370	7590	7410	524	2250	1000	4960	10	1	52420851	3942	16.31	0.70	12	0.31	461.00	10762.00	8500	20240119	-11.53	5370	20230316	40.04	8500	-11.53	20240119	6730	11.74	20240118	8500	-11.53	20240119	5370	40.04	20230316	1.70	N	009290	1000	524 억		10836729	N	N	3729	N	00	N
35	20240223	150233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7460	-70	5	-0.93	1061714770	142022	67.58	7550	7550	7420	9780	5280	7530	7475.71	20.67	0	-23914	7730	7630	7550	7450	7370	7590	7410	524	2250	1000	4960	10	1	52420851	3911	16.18	0.69	12	0.27	461.00	10762.00	8500	20240119	-12.24	5370	20230316	38.92	8500	-12.24	20240119	6730	10.85	20240118	8500	-12.24	20240119	5370	38.92	20230316	1.70	N	009290	1000	524 억		10836729	N	N	24	N	00	N
36	20240223	140231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7450	-80	5	-1.06	902195050	120568	57.38	7550	7550	7440	9780	5280	7530	7482.87	20.67	0	-24975	7730	7630	7550	7450	7370	7590	7410	524	2250	1000	4960	10	1	52420851	3905	16.16	0.69	12	0.23	461.00	10762.00	8500	20240119	-12.35	5370	20230316	38.73	8500	-12.35	20240119	6730	10.70	20240118	8500	-12.35	20240119	5370	38.73	20230316	1.70	N	009290	1000	524 억		10836729	N	N	24	N	00	N
37	20240223	130231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7470	-60	5	-0.80	734402040	98071	46.67	7550	7550	7450	9780	5280	7530	7488.47	20.67	0	-22715	7730	7630	7550	7450	7370	7590	7410	524	2250	1000	4960	10	1	52420851	3916	16.20	0.69	12	0.19	461.00	10762.00	8500	20240119	-12.12	5370	20230316	39.11	8500	-12.12	20240119	6730	11.00	20240118	8500	-12.12	20240119	5370	39.11	20230316	1.70	N	009290	1000	524 억		10836729	N	N	24	N	00	N
38	20240223	120232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7500	-30	5	-0.40	633755180	84589	40.25	7550	7550	7460	9780	5280	7530	7492.17	20.67	0	-20349	7730	7630	7550	7450	7370	7590	7410	524	2250	1000	4960	10	1	52420851	3932	16.27	0.70	12	0.16	461.00	10762.00	8500	20240119	-11.76	5370	20230316	39.66	8500	-11.76	20240119	6730	11.44	20240118	8500	-11.76	20240119	5370	39.66	20230316	1.70	N	009290	1000	524 억		10836729	N	N	24	N	00	N
39	20240223	110231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7470	-60	5	-0.80	544045310	72581	34.54	7550	7550	7470	9780	5280	7530	7495.70	20.67	0	-15974	7730	7630	7550	7450	7370	7590	7410	524	2250	1000	4960	10	1	52420851	3916	16.20	0.69	12	0.14	461.00	10762.00	8500	20240119	-12.12	5370	20230316	39.11	8500	-12.12	20240119	6730	11.00	20240118	8500	-12.12	20240119	5370	39.11	20230316	1.70	N	009290	1000	524 억		10836729	N	N	24	N	00	N
40	20240223	100230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7500	-30	5	-0.40	417579530	55689	26.50	7550	7550	7470	9780	5280	7530	7498.42	20.67	0	-15909	7730	7630	7550	7450	7370	7590	7410	524	2250	1000	4960	10	1	52420851	3932	16.27	0.70	12	0.11	461.00	10762.00	8500	20240119	-11.76	5370	20230316	39.66	8500	-11.76	20240119	6730	11.44	20240118	8500	-11.76	20240119	5370	39.66	20230316	1.70	N	009290	1000	524 억		10836729	N	N	24	N	00	N
41	20240223	090231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7500	-30	5	-0.40	59184940	7865	3.74	7550	7550	7490	9780	5280	7530	7525.10	20.67	0	-5831	7730	7630	7550	7450	7370	7590	7410	524	2250	1000	4960	10	1	52420851	3932	16.27	0.70	12	0.02	461.00	10762.00	8500	20240119	-11.76	5370	20230316	39.66	8500	-11.76	20240119	6730	11.44	20240118	8500	-11.76	20240119	5370	39.66	20230316	1.70	N	009290	1000	524 억		10836729	N	N	24	N	00	N
42	20240222	160224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7530	-80	5	-1.05	1582365970	209818	96.80	7610	7650	7470	9890	5330	7610	7541.64	20.69	0	-9101	7863	7736	7663	7536	7463	7700	7500	524	2280	1000	5020	10	1	52420851	3947	16.33	0.70	12	0.40	461.00	10762.00	8500	20240119	-11.41	5370	20230316	40.22	8500	-11.41	20240119	6730	11.89	20240118	8500	-11.41	20240119	5370	40.22	20230316	1.69	N	009290	1000	524 억		10844333	N	N	24	N	00	N
43	20240222	150230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7500	-110	5	-1.45	1512888980	200582	92.54	7610	7650	7470	9890	5330	7610	7542.50	20.69	0	-12228	7863	7736	7663	7536	7463	7700	7500	524	2280	1000	5020	10	1	52420851	3932	16.27	0.70	12	0.38	461.00	10762.00	8500	20240119	-11.76	5370	20230316	39.66	8500	-11.76	20240119	6730	11.44	20240118	8500	-11.76	20240119	5370	39.66	20230316	1.69	N	009290	1000	524 억		10844333	N	N	326	N	00	N
44	20240222	140231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7520	-90	5	-1.18	1318475250	174660	80.58	7610	7650	7470	9890	5330	7610	7548.81	20.69	0	-11173	7863	7736	7663	7536	7463	7700	7500	524	2280	1000	5020	10	1	52420851	3942	16.31	0.70	12	0.33	461.00	10762.00	8500	20240119	-11.53	5370	20230316	40.04	8500	-11.53	20240119	6730	11.74	20240118	8500	-11.53	20240119	5370	40.04	20230316	1.69	N	009290	1000	524 억		10844333	N	N	326	N	00	N
45	20240222	130226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7510	-100	5	-1.31	1079752810	142825	65.89	7610	7650	7500	9890	5330	7610	7559.97	20.69	0	-10838	7863	7736	7663	7536	7463	7700	7500	524	2280	1000	5020	10	1	52420851	3937	16.29	0.70	12	0.27	461.00	10762.00	8500	20240119	-11.65	5370	20230316	39.85	8500	-11.65	20240119	6730	11.59	20240118	8500	-11.65	20240119	5370	39.85	20230316	1.69	N	009290	1000	524 억		10844333	N	N	326	N	00	N
46	20240222	120230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7540	-70	5	-0.92	878278380	116033	53.53	7610	7650	7510	9890	5330	7610	7569.21	20.69	0	-9363	7863	7736	7663	7536	7463	7700	7500	524	2280	1000	5020	10	1	52420851	3953	16.36	0.70	12	0.22	461.00	10762.00	8500	20240119	-11.29	5370	20230316	40.41	8500	-11.29	20240119	6730	12.04	20240118	8500	-11.29	20240119	5370	40.41	20230316	1.69	N	009290	1000	524 억		10844333	N	N	326	N	00	N
47	20240222	110230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7600	-10	5	-0.13	644483290	85166	39.29	7610	7640	7510	9890	5330	7610	7567.38	20.69	0	1305	7863	7736	7663	7536	7463	7700	7500	524	2280	1000	5020	10	1	52420851	3984	16.49	0.71	12	0.16	461.00	10762.00	8500	20240119	-10.59	5370	20230316	41.53	8500	-10.59	20240119	6730	12.93	20240118	8500	-10.59	20240119	5370	41.53	20230316	1.69	N	009290	1000	524 억		10844333	N	N	326	N	00	N
48	20240222	100228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7610	0	3	0.00	528549080	69879	32.24	7610	7640	7510	9890	5330	7610	7563.78	20.69	0	7158	7863	7736	7663	7536	7463	7700	7500	524	2280	1000	5020	10	1	52420851	3989	16.51	0.71	12	0.13	461.00	10762.00	8500	20240119	-10.47	5370	20230316	41.71	8500	-10.47	20240119	6730	13.08	20240118	8500	-10.47	20240119	5370	41.71	20230316	1.69	N	009290	1000	524 억		10844333	N	N	326	N	00	N
49	20240222	090229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7610	0	3	0.00	9597220	1260	0.58	7610	7620	7610	9890	5330	7610	7616.84	20.69	0	-60	7863	7736	7663	7536	7463	7700	7500	524	2280	1000	5020	10	1	52420851	3989	16.51	0.71	12	0.00	461.00	10762.00	8500	20240119	-10.47	5370	20230316	41.71	8500	-10.47	20240119	6730	13.08	20240118	8500	-10.47	20240119	5370	41.71	20230316	1.69	N	009290	1000	524 억		10844333	N	N	326	N	00	N
50	20240221	160228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7610	-180	5	-2.31	1663048540	216414	126.55	7770	7790	7590	10120	5460	7790	7684.73	20.63	0	30732	7910	7850	7800	7740	7690	7825	7715	524	2330	1000	5140	10	1	52420851	3989	16.51	0.71	12	0.41	461.00	10762.00	8500	20240119	-10.47	5370	20230316	41.71	8500	-10.47	20240119	6730	13.08	20240118	8500	-10.47	20240119	5370	41.71	20230316	1.71	N	009290	1000	524 억		10814479	N	N	326	N	00	N
51	20240221	150226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7600	-190	5	-2.44	1533849970	199442	116.63	7770	7790	7590	10120	5460	7790	7690.71	20.63	0	28505	7910	7850	7800	7740	7690	7825	7715	524	2330	1000	5140	10	1	52420851	3984	16.49	0.71	12	0.38	461.00	10762.00	8500	20240119	-10.59	5370	20230316	41.53	8500	-10.59	20240119	6730	12.93	20240118	8500	-10.59	20240119	5370	41.53	20230316	1.71	N	009290	1000	524 억		10814479	N	N	1101	N	00	N
52	20240221	140228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7650	-140	5	-1.80	1269041160	164652	96.28	7770	7790	7620	10120	5460	7790	7707.41	20.63	0	26914	7910	7850	7800	7740	7690	7825	7715	524	2330	1000	5140	10	1	52420851	4010	16.59	0.71	12	0.31	461.00	10762.00	8500	20240119	-10.00	5370	20230316	42.46	8500	-10.00	20240119	6730	13.67	20240118	8500	-10.00	20240119	5370	42.46	20230316	1.71	N	009290	1000	524 억		10814479	N	N	1101	N	00	N
53	20240221	130228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7650	-140	5	-1.80	1128689930	146281	85.54	7770	7790	7620	10120	5460	7790	7715.90	20.63	0	24314	7910	7850	7800	7740	7690	7825	7715	524	2330	1000	5140	10	1	52420851	4010	16.59	0.71	12	0.28	461.00	10762.00	8500	20240119	-10.00	5370	20230316	42.46	8500	-10.00	20240119	6730	13.67	20240118	8500	-10.00	20240119	5370	42.46	20230316	1.71	N	009290	1000	524 억		10814479	N	N	1101	N	00	N
54	20240221	120228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7720	-70	5	-0.90	790556870	102183	59.75	7770	7790	7700	10120	5460	7790	7736.68	20.63	0	23379	7910	7850	7800	7740	7690	7825	7715	524	2330	1000	5140	10	1	52420851	4047	16.75	0.72	12	0.19	461.00	10762.00	8500	20240119	-9.18	5370	20230316	43.76	8500	-9.18	20240119	6730	14.71	20240118	8500	-9.18	20240119	5370	43.76	20230316	1.71	N	009290	1000	524 억		10814479	N	N	1101	N	00	N
55	20240221	110230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7730	-60	5	-0.77	607517460	78474	45.89	7770	7790	7700	10120	5460	7790	7741.64	20.63	0	22040	7910	7850	7800	7740	7690	7825	7715	524	2330	1000	5140	10	1	52420851	4052	16.77	0.72	12	0.15	461.00	10762.00	8500	20240119	-9.06	5370	20230316	43.95	8500	-9.06	20240119	6730	14.86	20240118	8500	-9.06	20240119	5370	43.95	20230316	1.71	N	009290	1000	524 억		10814479	N	N	1101	N	00	N
56	20240221	100227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7790	0	3	0.00	375227040	48475	28.35	7770	7790	7700	10120	5460	7790	7740.63	20.63	0	15066	7910	7850	7800	7740	7690	7825	7715	524	2330	1000	5140	10	1	52420851	4084	16.90	0.72	12	0.09	461.00	10762.00	8500	20240119	-8.35	5370	20230316	45.07	8500	-8.35	20240119	6730	15.75	20240118	8500	-8.35	20240119	5370	45.07	20230316	1.71	N	009290	1000	524 억		10814479	N	N	1101	N	00	N
57	20240221	090227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7780	-10	5	-0.13	33396300	4316	2.52	7770	7780	7700	10120	5460	7790	7737.78	20.63	0	-819	7910	7850	7800	7740	7690	7825	7715	524	2330	1000	5140	10	1	52420851	4078	16.88	0.72	12	0.01	461.00	10762.00	8500	20240119	-8.47	5370	20230316	44.88	8500	-8.47	20240119	6730	15.60	20240118	8500	-8.47	20240119	5370	44.88	20230316	1.71	N	009290	1000	524 억		10814479	N	N	1101	N	00	N
58	20240220	160224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7790	0	3	0.00	1330178420	170633	78.20	7800	7860	7750	10120	5460	7790	7795.56	20.61	0	14135	7883	7836	7763	7716	7643	7860	7740	524	2330	1000	5140	10	1	52420851	4084	16.90	0.72	12	0.33	461.00	10762.00	8500	20240119	-8.35	5370	20230316	45.07	8500	-8.35	20240119	6730	15.75	20240118	8500	-8.35	20240119	5370	45.07	20230316	1.72	N	009290	1000	524 억		10801511	N	N	1101	N	00	N
59	20240220	150226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7780	-10	5	-0.13	1269105200	162787	74.60	7800	7860	7750	10120	5460	7790	7796.11	20.61	0	11590	7883	7836	7763	7716	7643	7860	7740	524	2330	1000	5140	10	1	52420851	4078	16.88	0.72	12	0.31	461.00	10762.00	8500	20240119	-8.47	5370	20230316	44.88	8500	-8.47	20240119	6730	15.60	20240118	8500	-8.47	20240119	5370	44.88	20230316	1.72	N	009290	1000	524 억		10801511	N	N	270	N	00	N
60	20240220	140227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7810	20	2	0.26	1099100940	140926	64.58	7800	7860	7750	10120	5460	7790	7799.14	20.61	0	8360	7883	7836	7763	7716	7643	7860	7740	524	2330	1000	5140	10	1	52420851	4094	16.94	0.73	12	0.27	461.00	10762.00	8500	20240119	-8.12	5370	20230316	45.44	8500	-8.12	20240119	6730	16.05	20240118	8500	-8.12	20240119	5370	45.44	20230316	1.72	N	009290	1000	524 억		10801511	N	N	270	N	00	N
61	20240220	130227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7820	30	2	0.39	1017317430	130444	59.78	7800	7860	7750	10120	5460	7790	7798.88	20.61	0	6622	7883	7836	7763	7716	7643	7860	7740	524	2330	1000	5140	10	1	52420851	4099	16.96	0.73	12	0.25	461.00	10762.00	8500	20240119	-8.00	5370	20230316	45.62	8500	-8.00	20240119	6730	16.20	20240118	8500	-8.00	20240119	5370	45.62	20230316	1.72	N	009290	1000	524 억		10801511	N	N	270	N	00	N
62	20240220	120226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7830	40	2	0.51	902646630	115766	53.05	7800	7860	7750	10120	5460	7790	7797.17	20.61	0	5654	7883	7836	7763	7716	7643	7860	7740	524	2330	1000	5140	10	1	52420851	4105	16.98	0.73	12	0.22	461.00	10762.00	8500	20240119	-7.88	5370	20230316	45.81	8500	-7.88	20240119	6730	16.34	20240118	8500	-7.88	20240119	5370	45.81	20230316	1.72	N	009290	1000	524 억		10801511	N	N	270	N	00	N
63	20240220	110224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7770	-20	5	-0.26	562966350	72253	33.11	7800	7840	7750	10120	5460	7790	7791.60	20.61	0	9751	7883	7836	7763	7716	7643	7860	7740	524	2330	1000	5140	10	1	52420851	4073	16.85	0.72	12	0.14	461.00	10762.00	8500	20240119	-8.59	5370	20230316	44.69	8500	-8.59	20240119	6730	15.45	20240118	8500	-8.59	20240119	5370	44.69	20230316	1.72	N	009290	1000	524 억		10801511	N	N	270	N	00	N
64	20240220	100220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7810	20	2	0.26	408405710	52418	24.02	7800	7840	7750	10120	5460	7790	7791.33	20.61	0	13867	7883	7836	7763	7716	7643	7860	7740	524	2330	1000	5140	10	1	52420851	4094	16.94	0.73	12	0.10	461.00	10762.00	8500	20240119	-8.12	5370	20230316	45.44	8500	-8.12	20240119	6730	16.05	20240118	8500	-8.12	20240119	5370	45.44	20230316	1.72	N	009290	1000	524 억		10801511	N	N	270	N	00	N
65	20240220	090227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7750	-40	5	-0.51	28058400	3603	1.65	7800	7800	7750	10120	5460	7790	7787.50	20.61	0	-1123	7883	7836	7763	7716	7643	7860	7740	524	2330	1000	5140	10	1	52420851	4063	16.81	0.72	12	0.01	461.00	10762.00	8500	20240119	-8.82	5370	20230316	44.32	8500	-8.82	20240119	6730	15.16	20240118	8500	-8.82	20240119	5370	44.32	20230316	1.72	N	009290	1000	524 억		10801511	N	N	270	N	00	N
66	20240219	160226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7790	100	2	1.30	1683248530	217151	90.26	7690	7810	7690	9990	5390	7690	7751.49	20.53	0	44283	7803	7746	7653	7596	7503	7775	7625	524	2300	1000	5070	10	1	52420851	4084	16.90	0.72	12	0.41	461.00	10762.00	8500	20240119	-8.35	5370	20230316	45.07	8500	-8.35	20240119	6730	15.75	20240118	8500	-8.35	20240119	5370	45.07	20230316	1.73	N	009290	1000	524 억		10759534	N	N	270	N	00	N
67	20240219	150227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7790	100	2	1.30	1498696860	193467	80.41	7690	7810	7690	9990	5390	7690	7746.52	20.53	0	42653	7803	7746	7653	7596	7503	7775	7625	524	2300	1000	5070	10	1	52420851	4084	16.90	0.72	12	0.37	461.00	10762.00	8500	20240119	-8.35	5370	20230316	45.07	8500	-8.35	20240119	6730	15.75	20240118	8500	-8.35	20240119	5370	45.07	20230316	1.73	N	009290	1000	524 억		10759534	N	N	2261	N	00	N
68	20240219	140227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7770	80	2	1.04	1158438280	149704	62.22	7690	7780	7690	9990	5390	7690	7738.19	20.53	0	24393	7803	7746	7653	7596	7503	7775	7625	524	2300	1000	5070	10	1	52420851	4073	16.85	0.72	12	0.29	461.00	10762.00	8500	20240119	-8.59	5370	20230316	44.69	8500	-8.59	20240119	6730	15.45	20240118	8500	-8.59	20240119	5370	44.69	20230316	1.73	N	009290	1000	524 억		10759534	N	N	2261	N	00	N
69	20240219	130228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7720	30	2	0.39	1026036300	132601	55.11	7690	7780	7690	9990	5390	7690	7737.77	20.53	0	21220	7803	7746	7653	7596	7503	7775	7625	524	2300	1000	5070	10	1	52420851	4047	16.75	0.72	12	0.25	461.00	10762.00	8500	20240119	-9.18	5370	20230316	43.76	8500	-9.18	20240119	6730	14.71	20240118	8500	-9.18	20240119	5370	43.76	20230316	1.73	N	009290	1000	524 억		10759534	N	N	2261	N	00	N
70	20240219	120226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7750	60	2	0.78	808123920	104448	43.41	7690	7780	7690	9990	5390	7690	7737.09	20.53	0	17780	7803	7746	7653	7596	7503	7775	7625	524	2300	1000	5070	10	1	52420851	4063	16.81	0.72	12	0.20	461.00	10762.00	8500	20240119	-8.82	5370	20230316	44.32	8500	-8.82	20240119	6730	15.16	20240118	8500	-8.82	20240119	5370	44.32	20230316	1.73	N	009290	1000	524 억		10759534	N	N	2261	N	00	N
71	20240219	110226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7750	60	2	0.78	648166680	83808	34.83	7690	7780	7690	9990	5390	7690	7733.95	20.53	0	17088	7803	7746	7653	7596	7503	7775	7625	524	2300	1000	5070	10	1	52420851	4063	16.81	0.72	12	0.16	461.00	10762.00	8500	20240119	-8.82	5370	20230316	44.32	8500	-8.82	20240119	6730	15.16	20240118	8500	-8.82	20240119	5370	44.32	20230316	1.73	N	009290	1000	524 억		10759534	N	N	2261	N	00	N
72	20240219	100225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7740	50	2	0.65	410056030	53062	22.05	7690	7760	7690	9990	5390	7690	7727.87	20.53	0	14220	7803	7746	7653	7596	7503	7775	7625	524	2300	1000	5070	10	1	52420851	4057	16.79	0.72	12	0.10	461.00	10762.00	8500	20240119	-8.94	5370	20230316	44.13	8500	-8.94	20240119	6730	15.01	20240118	8500	-8.94	20240119	5370	44.13	20230316	1.73	N	009290	1000	524 억		10759534	N	N	2261	N	00	N
73	20240219	090225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7750	60	2	0.78	73706270	9550	3.97	7690	7750	7690	9990	5390	7690	7717.93	20.53	0	5899	7803	7746	7653	7596	7503	7775	7625	524	2300	1000	5070	10	1	52420851	4063	16.81	0.72	12	0.02	461.00	10762.00	8500	20240119	-8.82	5370	20230316	44.32	8500	-8.82	20240119	6730	15.16	20240118	8500	-8.82	20240119	5370	44.32	20230316	1.73	N	009290	1000	524 억		10759534	N	N	2261	N	00	N
74	20240216	160223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7690	40	2	0.52	1812515810	237304	117.14	7630	7710	7560	9940	5360	7650	7637.77	20.26	0	54546	7816	7732	7676	7592	7536	7705	7565	524	2290	1000	5040	10	1	52420851	4031	16.68	0.71	12	0.45	461.00	10762.00	8500	20240119	-9.53	5370	20230316	43.20	8500	-9.53	20240119	6730	14.26	20240118	8500	-9.53	20240119	5370	43.20	20230316	1.75	N	009290	1000	524 억		10622418	N	N	2261	N	00	N
75	20240216	150225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7670	20	2	0.26	1636991080	214471	105.87	7630	7710	7560	9940	5360	7650	7632.69	20.26	0	48363	7816	7732	7676	7592	7536	7705	7565	524	2290	1000	5040	10	1	52420851	4021	16.64	0.71	12	0.41	461.00	10762.00	8500	20240119	-9.76	5370	20230316	42.83	8500	-9.76	20240119	6730	13.97	20240118	8500	-9.76	20240119	5370	42.83	20230316	1.75	N	009290	1000	524 억		10622418	N	N	1386	N	00	N
76	20240216	140227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7680	30	2	0.39	1270464420	166839	82.35	7630	7690	7560	9940	5360	7650	7614.91	20.26	0	46089	7816	7732	7676	7592	7536	7705	7565	524	2290	1000	5040	10	1	52420851	4026	16.66	0.71	12	0.32	461.00	10762.00	8500	20240119	-9.65	5370	20230316	43.02	8500	-9.65	20240119	6730	14.12	20240118	8500	-9.65	20240119	5370	43.02	20230316	1.75	N	009290	1000	524 억		10622418	N	N	1386	N	00	N
77	20240216	130225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7660	10	2	0.13	1079870880	141965	70.08	7630	7670	7560	9940	5360	7650	7606.60	20.26	0	39137	7816	7732	7676	7592	7536	7705	7565	524	2290	1000	5040	10	1	52420851	4015	16.62	0.71	12	0.27	461.00	10762.00	8500	20240119	-9.88	5370	20230316	42.64	8500	-9.88	20240119	6730	13.82	20240118	8500	-9.88	20240119	5370	42.64	20230316	1.75	N	009290	1000	524 억		10622418	N	N	1386	N	00	N
78	20240216	120226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7610	-40	5	-0.52	977885770	128624	63.49	7630	7650	7560	9940	5360	7650	7602.67	20.26	0	38997	7816	7732	7676	7592	7536	7705	7565	524	2290	1000	5040	10	1	52420851	3989	16.51	0.71	12	0.25	461.00	10762.00	8500	20240119	-10.47	5370	20230316	41.71	8500	-10.47	20240119	6730	13.08	20240118	8500	-10.47	20240119	5370	41.71	20230316	1.75	N	009290	1000	524 억		10622418	N	N	1386	N	00	N
79	20240216	110226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7580	-70	5	-0.92	898801690	118201	58.35	7630	7650	7560	9940	5360	7650	7604.01	20.26	0	37637	7816	7732	7676	7592	7536	7705	7565	524	2290	1000	5040	10	1	52420851	3974	16.44	0.70	12	0.23	461.00	10762.00	8500	20240119	-10.82	5370	20230316	41.15	8500	-10.82	20240119	6730	12.63	20240118	8500	-10.82	20240119	5370	41.15	20230316	1.75	N	009290	1000	524 억		10622418	N	N	1386	N	00	N
80	20240216	100226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7610	-40	5	-0.52	660051580	86769	42.83	7630	7650	7560	9940	5360	7650	7607.00	20.26	0	22636	7816	7732	7676	7592	7536	7705	7565	524	2290	1000	5040	10	1	52420851	3989	16.51	0.71	12	0.17	461.00	10762.00	8500	20240119	-10.47	5370	20230316	41.71	8500	-10.47	20240119	6730	13.08	20240118	8500	-10.47	20240119	5370	41.71	20230316	1.75	N	009290	1000	524 억		10622418	N	N	1386	N	00	N
81	20240216	090224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7590	-60	5	-0.78	39040870	5133	2.53	7630	7630	7590	9940	5360	7650	7605.86	20.26	0	1059	7816	7732	7676	7592	7536	7705	7565	524	2290	1000	5040	10	1	52420851	3979	16.46	0.71	12	0.01	461.00	10762.00	8500	20240119	-10.71	5370	20230316	41.34	8500	-10.71	20240119	6730	12.78	20240118	8500	-10.71	20240119	5370	41.34	20230316	1.75	N	009290	1000	524 억		10622418	N	N	1386	N	00	N
82	20240215	160224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7650	-70	5	-0.91	1555760380	202303	63.08	7750	7760	7620	10030	5410	7720	7690.37	20.23	0	9418	7900	7810	7700	7610	7500	7855	7655	524	2310	1000	5090	10	1	52420851	4010	16.59	0.71	12	0.39	461.00	10762.00	8500	20240119	-10.00	5370	20230316	42.46	8500	-10.00	20240119	6730	13.67	20240118	8500	-10.00	20240119	5370	42.46	20230316	1.85	N	009290	1000	524 억		10606452	N	N	1386	N	00	N
83	20240215	150225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7660	-60	5	-0.78	1409124940	183124	57.10	7750	7760	7640	10030	5410	7720	7694.92	20.23	0	8817	7900	7810	7700	7610	7500	7855	7655	524	2310	1000	5090	10	1	52420851	4015	16.62	0.71	12	0.35	461.00	10762.00	8500	20240119	-9.88	5370	20230316	42.64	8500	-9.88	20240119	6730	13.82	20240118	8500	-9.88	20240119	5370	42.64	20230316	1.85	N	009290	1000	524 억		10606452	N	N	767	N	00	N
84	20240215	140224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7680	-40	5	-0.52	1220117220	158457	49.41	7750	7760	7660	10030	5410	7720	7699.99	20.23	0	4066	7900	7810	7700	7610	7500	7855	7655	524	2310	1000	5090	10	1	52420851	4026	16.66	0.71	12	0.30	461.00	10762.00	8500	20240119	-9.65	5370	20230316	43.02	8500	-9.65	20240119	6730	14.12	20240118	8500	-9.65	20240119	5370	43.02	20230316	1.85	N	009290	1000	524 억		10606452	N	N	767	N	00	N
85	20240215	130224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7700	-20	5	-0.26	941456540	122154	38.09	7750	7760	7680	10030	5410	7720	7707.13	20.23	0	7053	7900	7810	7700	7610	7500	7855	7655	524	2310	1000	5090	10	1	52420851	4036	16.70	0.72	12	0.23	461.00	10762.00	8500	20240119	-9.41	5370	20230316	43.39	8500	-9.41	20240119	6730	14.41	20240118	8500	-9.41	20240119	5370	43.39	20230316	1.85	N	009290	1000	524 억		10606452	N	N	767	N	00	N
86	20240215	120225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7700	-20	5	-0.26	868607860	112688	35.14	7750	7760	7680	10030	5410	7720	7708.08	20.23	0	7675	7900	7810	7700	7610	7500	7855	7655	524	2310	1000	5090	10	1	52420851	4036	16.70	0.72	12	0.21	461.00	10762.00	8500	20240119	-9.41	5370	20230316	43.39	8500	-9.41	20240119	6730	14.41	20240118	8500	-9.41	20240119	5370	43.39	20230316	1.85	N	009290	1000	524 억		10606452	N	N	767	N	00	N
87	20240215	110223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7690	-30	5	-0.39	785495440	101885	31.77	7750	7760	7680	10030	5410	7720	7709.63	20.23	0	6696	7900	7810	7700	7610	7500	7855	7655	524	2310	1000	5090	10	1	52420851	4031	16.68	0.71	12	0.19	461.00	10762.00	8500	20240119	-9.53	5370	20230316	43.20	8500	-9.53	20240119	6730	14.26	20240118	8500	-9.53	20240119	5370	43.20	20230316	1.85	N	009290	1000	524 억		10606452	N	N	767	N	00	N
88	20240215	100224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7740	20	2	0.26	373118040	48324	15.07	7750	7760	7690	10030	5410	7720	7721.17	20.23	0	-4460	7900	7810	7700	7610	7500	7855	7655	524	2310	1000	5090	10	1	52420851	4057	16.79	0.72	12	0.09	461.00	10762.00	8500	20240119	-8.94	5370	20230316	44.13	8500	-8.94	20240119	6730	15.01	20240118	8500	-8.94	20240119	5370	44.13	20230316	1.85	N	009290	1000	524 억		10606452	N	N	767	N	00	N
89	20240215	090222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7710	-10	5	-0.13	48082800	6211	1.94	7750	7750	7710	10030	5410	7720	7741.56	20.23	0	-721	7900	7810	7700	7610	7500	7855	7655	524	2310	1000	5090	10	1	52420851	4042	16.72	0.72	12	0.01	461.00	10762.00	8500	20240119	-9.29	5370	20230316	43.58	8500	-9.29	20240119	6730	14.56	20240118	8500	-9.29	20240119	5370	43.58	20230316	1.85	N	009290	1000	524 억		10606452	N	N	767	N	00	N
90	20240214	160222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7720	30	2	0.39	2464843500	319250	83.19	7660	7790	7590	9990	5390	7690	7720.73	20.13	0	55163	7890	7790	7660	7560	7430	7840	7610	524	2300	1000	5070	10	1	52420851	4047	16.75	0.72	12	0.61	461.00	10762.00	8500	20240119	-9.18	5370	20230316	43.76	8500	-9.18	20240119	6730	14.71	20240118	8500	-9.18	20240119	5370	43.76	20230316	1.86	N	009290	1000	524 억		10551413	N	N	767	N	00	N
91	20240214	150223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7720	30	2	0.39	2323077120	300886	78.40	7660	7790	7590	9990	5390	7690	7720.79	20.13	0	55960	7890	7790	7660	7560	7430	7840	7610	524	2300	1000	5070	10	1	52420851	4047	16.75	0.72	12	0.57	461.00	10762.00	8500	20240119	-9.18	5370	20230316	43.76	8500	-9.18	20240119	6730	14.71	20240118	8500	-9.18	20240119	5370	43.76	20230316	1.86	N	009290	1000	524 억		10551413	N	N	0	N	00	N
92	20240214	140223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7740	50	2	0.65	2106220630	272772	71.08	7660	7790	7590	9990	5390	7690	7721.55	20.13	0	52631	7890	7790	7660	7560	7430	7840	7610	524	2300	1000	5070	10	1	52420851	4057	16.79	0.72	12	0.52	461.00	10762.00	8500	20240119	-8.94	5370	20230316	44.13	8500	-8.94	20240119	6730	15.01	20240118	8500	-8.94	20240119	5370	44.13	20230316	1.86	N	009290	1000	524 억		10551413	N	N	0	N	00	N
93	20240214	130225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7780	90	2	1.17	1941219030	251524	65.54	7660	7790	7590	9990	5390	7690	7717.83	20.13	0	55931	7890	7790	7660	7560	7430	7840	7610	524	2300	1000	5070	10	1	52420851	4078	16.88	0.72	12	0.48	461.00	10762.00	8500	20240119	-8.47	5370	20230316	44.88	8500	-8.47	20240119	6730	15.60	20240118	8500	-8.47	20240119	5370	44.88	20230316	1.86	N	009290	1000	524 억		10551413	N	N	0	N	00	N
94	20240214	120222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7770	80	2	1.04	1780219380	230788	60.14	7660	7780	7590	9990	5390	7690	7713.66	20.13	0	49210	7890	7790	7660	7560	7430	7840	7610	524	2300	1000	5070	10	1	52420851	4073	16.85	0.72	12	0.44	461.00	10762.00	8500	20240119	-8.59	5370	20230316	44.69	8500	-8.59	20240119	6730	15.45	20240118	8500	-8.59	20240119	5370	44.69	20230316	1.86	N	009290	1000	524 억		10551413	N	N	0	N	00	N
95	20240214	110223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7740	50	2	0.65	1400817920	181833	47.38	7660	7780	7590	9990	5390	7690	7703.87	20.13	0	45587	7890	7790	7660	7560	7430	7840	7610	524	2300	1000	5070	10	1	52420851	4057	16.79	0.72	12	0.35	461.00	10762.00	8500	20240119	-8.94	5370	20230316	44.13	8500	-8.94	20240119	6730	15.01	20240118	8500	-8.94	20240119	5370	44.13	20230316	1.86	N	009290	1000	524 억		10551413	N	N	0	N	00	N
96	20240214	090220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7680	-10	5	-0.13	103138410	13469	3.51	7660	7690	7620	9990	5390	7690	7657.41	20.13	0	1984	7890	7790	7660	7560	7430	7840	7610	524	2300	1000	5070	10	1	52420851	4026	16.66	0.71	12	0.03	461.00	10762.00	8500	20240119	-9.65	5370	20230316	43.02	8500	-9.65	20240119	6730	14.12	20240118	8500	-9.65	20240119	5370	43.02	20230316	1.86	N	009290	1000	524 억		10551413	N	N	0	N	00	N
97	20240213	160220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7690	170	2	2.26	2928665420	381272	184.40	7530	7760	7530	9770	5270	7520	7681.30	19.98	0	77893	7680	7600	7500	7420	7320	7550	7370	524	2250	1000	4960	10	1	52420851	4031	16.68	0.71	12	0.73	461.00	10762.00	8500	20240119	-9.53	5370	20230316	43.20	8500	-9.53	20240119	6730	14.26	20240118	8500	-9.53	20240119	5370	43.20	20230316	1.90	N	009290	1000	524 억		10474609	N	N	150	N	00	N
98	20240213	150216	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7710	190	2	2.53	2719093560	354037	171.23	7530	7760	7530	9770	5270	7520	7680.25	19.98	0	70670	7680	7600	7500	7420	7320	7550	7370	524	2250	1000	4960	10	1	52420851	4042	16.72	0.72	12	0.68	461.00	10762.00	8500	20240119	-9.29	5370	20230316	43.58	8500	-9.29	20240119	6730	14.56	20240118	8500	-9.29	20240119	5370	43.58	20230316	1.90	N	009290	1000	524 억		10474609	N	N	150	N	00	N
99	20240213	140223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7700	180	2	2.39	2465524090	321096	155.29	7530	7760	7530	9770	5270	7520	7678.46	19.98	0	58231	7680	7600	7500	7420	7320	7550	7370	524	2250	1000	4960	10	1	52420851	4036	16.70	0.72	12	0.61	461.00	10762.00	8500	20240119	-9.41	5370	20230316	43.39	8500	-9.41	20240119	6730	14.41	20240118	8500	-9.41	20240119	5370	43.39	20230316	1.90	N	009290	1000	524 억		10474609	N	N	150	N	00	N
100	20240213	130221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7730	210	2	2.79	2289368360	298226	144.23	7530	7760	7530	9770	5270	7520	7676.62	19.98	0	52101	7680	7600	7500	7420	7320	7550	7370	524	2250	1000	4960	10	1	52420851	4052	16.77	0.72	12	0.57	461.00	10762.00	8500	20240119	-9.06	5370	20230316	43.95	8500	-9.06	20240119	6730	14.86	20240118	8500	-9.06	20240119	5370	43.95	20230316	1.90	N	009290	1000	524 억		10474609	N	N	150	N	00	N
101	20240213	120221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7680	160	2	2.13	2027624140	264243	127.80	7530	7760	7530	9770	5270	7520	7673.33	19.98	0	43144	7680	7600	7500	7420	7320	7550	7370	524	2250	1000	4960	10	1	52420851	4026	16.66	0.71	12	0.50	461.00	10762.00	8500	20240119	-9.65	5370	20230316	43.02	8500	-9.65	20240119	6730	14.12	20240118	8500	-9.65	20240119	5370	43.02	20230316	1.90	N	009290	1000	524 억		10474609	N	N	150	N	00	N
102	20240213	110222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7660	140	2	1.86	1917605370	249897	120.86	7530	7760	7530	9770	5270	7520	7673.58	19.98	0	39125	7680	7600	7500	7420	7320	7550	7370	524	2250	1000	4960	10	1	52420851	4015	16.62	0.71	12	0.48	461.00	10762.00	8500	20240119	-9.88	5370	20230316	42.64	8500	-9.88	20240119	6730	13.82	20240118	8500	-9.88	20240119	5370	42.64	20230316	1.90	N	009290	1000	524 억		10474609	N	N	150	N	00	N
103	20240213	100208	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7700	180	2	2.39	1660411390	216421	104.67	7530	7760	7530	9770	5270	7520	7672.14	19.98	0	33757	7680	7600	7500	7420	7320	7550	7370	524	2250	1000	4960	10	1	52420851	4036	16.70	0.72	12	0.41	461.00	10762.00	8500	20240119	-9.41	5370	20230316	43.39	8500	-9.41	20240119	6730	14.41	20240118	8500	-9.41	20240119	5370	43.39	20230316	1.90	N	009290	1000	524 억		10474609	N	N	150	N	00	N