KissMeData/068270/price/prices-20240101.csv

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
20240123,120626,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183200,-400,5,-0.22,72129900300,388946,36.67,186100,188500,183200,238500,128600,183600,185449.69,22.59,0,-64414,191066,187332,182566,178832,174066,189200,180700,2203,54900,1000,139530,100,1,217980707,399341,49.82,5.78,12,0.18,3677.00,31719.00,241000,20240102,-23.98,131000,20231005,39.85,241000,-23.98,20240102,173700,5.47,20240118,241000,-23.98,20240102,131000,39.85,20231005,0.95,N,068270,1000,2202 억,,49245698,N,N,105,N,00,N
20240123,110623,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185000,1400,2,0.76,61090999800,328857,31.00,186100,188500,183600,238500,128600,183600,185767.72,22.59,0,-46898,191066,187332,182566,178832,174066,189200,180700,2203,54900,1000,139530,100,1,217980707,403264,50.31,5.83,12,0.15,3677.00,31719.00,241000,20240102,-23.24,131000,20231005,41.22,241000,-23.24,20240102,173700,6.51,20240118,241000,-23.24,20240102,131000,41.22,20231005,0.95,N,068270,1000,2202 억,,49245698,N,N,105,N,00,N
20240123,100623,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185300,1700,2,0.93,51130639600,274916,25.92,186100,188500,183600,238500,128600,183600,185986.47,22.59,0,-42231,191066,187332,182566,178832,174066,189200,180700,2203,54900,1000,139530,100,1,217980707,403918,50.39,5.84,12,0.13,3677.00,31719.00,241000,20240102,-23.11,131000,20231005,41.45,241000,-23.11,20240102,173700,6.68,20240118,241000,-23.11,20240102,131000,41.45,20231005,0.95,N,068270,1000,2202 억,,49245698,N,N,105,N,00,N
20240123,090624,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187000,3400,2,1.85,12582016100,67632,6.38,186100,187000,185100,238500,128600,183600,186036.69,22.59,0,-10009,191066,187332,182566,178832,174066,189200,180700,2203,54900,1000,139530,100,1,217980707,407624,50.86,5.90,12,0.03,3677.00,31719.00,241000,20240102,-22.41,131000,20231005,42.75,241000,-22.41,20240102,173700,7.66,20240118,241000,-22.41,20240102,131000,42.75,20231005,0.95,N,068270,1000,2202 억,,49245698,N,N,105,N,00,N
20240119,160619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176000,1300,2,0.74,140606839100,791838,98.03,175900,180900,174900,227000,122300,174700,177574.54,22.65,0,-108001,181766,178232,175966,172432,170166,177100,171300,2203,52300,1000,132770,100,1,217980707,383646,47.87,5.55,12,0.36,3677.00,31719.00,241000,20240102,-26.97,131000,20231005,34.35,241000,-26.97,20240102,173700,1.32,20240118,241000,-26.97,20240102,131000,34.35,20231005,0.96,N,068270,1000,2202 억,,49377363,N,N,13,N,00,N
20240119,150621,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175400,700,2,0.40,116442557800,654283,81.00,175900,180900,174900,227000,122300,174700,177970.35,22.65,0,-74639,181766,178232,175966,172432,170166,177100,171300,2203,52300,1000,132770,100,1,217980707,382338,47.70,5.53,12,0.30,3677.00,31719.00,241000,20240102,-27.22,131000,20231005,33.89,241000,-27.22,20240102,173700,0.98,20240118,241000,-27.22,20240102,131000,33.89,20231005,0.96,N,068270,1000,2202 억,,49377363,N,N,245,N,00,N
20240119,140620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176200,1500,2,0.86,94555868400,529620,65.57,175900,180900,175900,227000,122300,174700,178536.23,22.65,0,-32822,181766,178232,175966,172432,170166,177100,171300,2203,52300,1000,132770,100,1,217980707,384082,47.92,5.56,12,0.24,3677.00,31719.00,241000,20240102,-26.89,131000,20231005,34.50,241000,-26.89,20240102,173700,1.44,20240118,241000,-26.89,20240102,131000,34.50,20231005,0.96,N,068270,1000,2202 억,,49377363,N,N,245,N,00,N
20240119,130620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177500,2800,2,1.60,84793264700,474518,58.75,175900,180900,175900,227000,122300,174700,178694.53,22.65,0,-17625,181766,178232,175966,172432,170166,177100,171300,2203,52300,1000,132770,100,1,217980707,386916,48.27,5.60,12,0.22,3677.00,31719.00,241000,20240102,-26.35,131000,20231005,35.50,241000,-26.35,20240102,173700,2.19,20240118,241000,-26.35,20240102,131000,35.50,20231005,0.96,N,068270,1000,2202 억,,49377363,N,N,245,N,00,N
20240119,120623,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177400,2700,2,1.55,74724478200,417582,51.70,175900,180900,175900,227000,122300,174700,178946.93,22.65,0,-15135,181766,178232,175966,172432,170166,177100,171300,2203,52300,1000,132770,100,1,217980707,386698,48.25,5.59,12,0.19,3677.00,31719.00,241000,20240102,-26.39,131000,20231005,35.42,241000,-26.39,20240102,173700,2.13,20240118,241000,-26.39,20240102,131000,35.42,20231005,0.96,N,068270,1000,2202 억,,49377363,N,N,245,N,00,N
20240119,110622,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178400,3700,2,2.12,67224695800,375398,46.47,175900,180900,175900,227000,122300,174700,179077.28,22.65,0,-7491,181766,178232,175966,172432,170166,177100,171300,2203,52300,1000,132770,100,1,217980707,388878,48.52,5.62,12,0.17,3677.00,31719.00,241000,20240102,-25.98,131000,20231005,36.18,241000,-25.98,20240102,173700,2.71,20240118,241000,-25.98,20240102,131000,36.18,20231005,0.96,N,068270,1000,2202 억,,49377363,N,N,245,N,00,N
20240119,100626,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179400,4700,2,2.69,53530826600,298653,36.97,175900,180900,175900,227000,122300,174700,179242.81,22.65,0,-53,181766,178232,175966,172432,170166,177100,171300,2203,52300,1000,132770,100,1,217980707,391057,48.79,5.66,12,0.14,3677.00,31719.00,241000,20240102,-25.56,131000,20231005,36.95,241000,-25.56,20240102,173700,3.28,20240118,241000,-25.56,20240102,131000,36.95,20231005,0.96,N,068270,1000,2202 억,,49377363,N,N,245,N,00,N
20240119,090618,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178000,3300,2,1.89,12866579400,72468,8.97,175900,178900,175900,227000,122300,174700,177553.43,22.65,0,379,181766,178232,175966,172432,170166,177100,171300,2203,52300,1000,132770,100,1,217980707,388006,48.41,5.61,12,0.03,3677.00,31719.00,241000,20240102,-26.14,131000,20231005,35.88,241000,-26.14,20240102,173700,2.48,20240118,241000,-26.14,20240102,131000,35.88,20231005,0.96,N,068270,1000,2202 억,,49377363,N,N,245,N,00,N
20240118,160618,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,174700,-3300,5,-1.85,138962420000,787846,61.54,178000,179500,173700,231000,124600,178000,176386.61,22.56,0,-131866,190200,184100,180600,174500,171000,182350,172750,2203,53000,1000,135280,100,1,217980707,380812,47.51,5.51,12,0.36,3677.00,31719.00,241000,20240102,-27.51,131000,20231005,33.36,241000,-27.51,20240102,173700,0.58,20240118,241000,-27.51,20240102,131000,33.36,20231005,0.95,N,068270,1000,2202 억,,49183752,N,N,245,N,00,N
20240118,150619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175200,-2800,5,-1.57,117859273600,667375,52.13,178000,179500,173700,231000,124600,178000,176600.21,22.56,0,-113260,190200,184100,180600,174500,171000,182350,172750,2203,53000,1000,135280,100,1,217980707,381902,47.65,5.52,12,0.31,3677.00,31719.00,241000,20240102,-27.30,131000,20231005,33.74,241000,-27.30,20240102,173700,0.86,20240118,241000,-27.30,20240102,131000,33.74,20231005,0.95,N,068270,1000,2202 억,,49183752,N,N,1362,N,00,N
20240118,140620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,174500,-3500,5,-1.97,98723427800,557731,43.57,178000,179500,174000,231000,124600,178000,177008.14,22.56,0,-118029,190200,184100,180600,174500,171000,182350,172750,2203,53000,1000,135280,100,1,217980707,380376,47.46,5.50,12,0.26,3677.00,31719.00,241000,20240102,-27.59,131000,20231005,33.21,241000,-27.59,20240102,174000,0.29,20240118,241000,-27.59,20240102,131000,33.21,20231005,0.95,N,068270,1000,2202 억,,49183752,N,N,1362,N,00,N
20240118,130619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176500,-1500,5,-0.84,70046024400,393932,30.77,178000,179500,176200,231000,124600,178000,177812.24,22.56,0,-111573,190200,184100,180600,174500,171000,182350,172750,2203,53000,1000,135280,100,1,217980707,384736,48.00,5.56,12,0.18,3677.00,31719.00,241000,20240102,-26.76,131000,20231005,34.73,241000,-26.76,20240102,176200,0.17,20240118,241000,-26.76,20240102,131000,34.73,20231005,0.95,N,068270,1000,2202 억,,49183752,N,N,1362,N,00,N
20240118,120620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176800,-1200,5,-0.67,61109707700,343393,26.82,178000,179500,176600,231000,124600,178000,177958.45,22.56,0,-94730,190200,184100,180600,174500,171000,182350,172750,2203,53000,1000,135280,100,1,217980707,385390,48.08,5.57,12,0.16,3677.00,31719.00,241000,20240102,-26.64,131000,20231005,34.96,241000,-26.64,20240102,176600,0.11,20240118,241000,-26.64,20240102,131000,34.96,20231005,0.95,N,068270,1000,2202 억,,49183752,N,N,1362,N,00,N
20240118,110620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176800,-1200,5,-0.67,51187577600,287430,22.45,178000,179500,176600,231000,124600,178000,178087.26,22.56,0,-81751,190200,184100,180600,174500,171000,182350,172750,2203,53000,1000,135280,100,1,217980707,385390,48.08,5.57,12,0.13,3677.00,31719.00,241000,20240102,-26.64,131000,20231005,34.96,241000,-26.64,20240102,176600,0.11,20240118,241000,-26.64,20240102,131000,34.96,20231005,0.95,N,068270,1000,2202 억,,49183752,N,N,1362,N,00,N
20240118,100618,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179100,1100,2,0.62,33030907100,185304,14.47,178000,179500,176800,231000,124600,178000,178253.22,22.56,0,-42823,190200,184100,180600,174500,171000,182350,172750,2203,53000,1000,135280,100,1,217980707,390403,48.71,5.65,12,0.09,3677.00,31719.00,241000,20240102,-25.68,131000,20231005,36.72,241000,-25.68,20240102,176800,1.30,20240118,241000,-25.68,20240102,131000,36.72,20231005,0.95,N,068270,1000,2202 억,,49183752,N,N,1362,N,00,N
20240118,090618,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178100,100,2,0.06,8122764000,45615,3.56,178000,179200,177200,231000,124600,178000,178073.02,22.56,0,-9794,190200,184100,180600,174500,171000,182350,172750,2203,53000,1000,135280,100,1,217980707,388224,48.44,5.61,12,0.02,3677.00,31719.00,241000,20240102,-26.10,131000,20231005,35.95,241000,-26.10,20240102,177100,0.56,20240117,241000,-26.10,20240102,131000,35.95,20231005,0.95,N,068270,1000,2202 억,,49183752,N,N,1362,N,00,N
20240117,160617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178000,-9500,5,-5.07,227710398500,1264216,108.66,186600,186700,177100,243500,131300,187500,180122.08,22.53,0,-68374,197566,192532,189266,184232,180966,190900,182600,2203,56000,1000,142500,100,1,217980707,388006,48.41,5.61,12,0.58,3677.00,31719.00,241000,20240102,-26.14,131000,20231005,35.88,241000,-26.14,20240102,177100,0.51,20240117,241000,-26.14,20240102,131000,35.88,20231005,0.93,N,068270,1000,2202 억,,49112415,N,N,1362,N,00,N
20240117,150619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179000,-8500,5,-4.53,211373866100,1172579,100.79,186600,186700,177100,243500,131300,187500,180259.89,22.53,0,-72607,197566,192532,189266,184232,180966,190900,182600,2203,56000,1000,142500,100,1,217980707,390185,48.68,5.64,12,0.54,3677.00,31719.00,241000,20240102,-25.73,131000,20231005,36.64,241000,-25.73,20240102,177100,1.07,20240117,241000,-25.73,20240102,131000,36.64,20231005,0.93,N,068270,1000,2202 억,,49112415,N,N,1064,N,00,N
20240117,140618,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179800,-7700,5,-4.11,193805623500,1074422,92.35,186600,186700,177100,243500,131300,187500,180376.80,22.53,0,-71141,197566,192532,189266,184232,180966,190900,182600,2203,56000,1000,142500,100,1,217980707,391929,48.90,5.67,12,0.49,3677.00,31719.00,241000,20240102,-25.39,131000,20231005,37.25,241000,-25.39,20240102,177100,1.52,20240117,241000,-25.39,20240102,131000,37.25,20231005,0.93,N,068270,1000,2202 억,,49112415,N,N,1064,N,00,N
20240117,130618,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177200,-10300,5,-5.49,170824912600,945656,81.28,186600,186700,177100,243500,131300,187500,180636.79,22.53,0,-77589,197566,192532,189266,184232,180966,190900,182600,2203,56000,1000,142500,100,1,217980707,386262,48.19,5.59,12,0.43,3677.00,31719.00,241000,20240102,-26.47,131000,20231005,35.27,241000,-26.47,20240102,177100,0.06,20240117,241000,-26.47,20240102,131000,35.27,20231005,0.93,N,068270,1000,2202 억,,49112415,N,N,1064,N,00,N
20240117,120619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178000,-9500,5,-5.07,148706612800,821156,70.58,186600,186700,177800,243500,131300,187500,181088.94,22.53,0,-56272,197566,192532,189266,184232,180966,190900,182600,2203,56000,1000,142500,100,1,217980707,388006,48.41,5.61,12,0.38,3677.00,31719.00,241000,20240102,-26.14,131000,20231005,35.88,241000,-26.14,20240102,177800,0.11,20240117,241000,-26.14,20240102,131000,35.88,20231005,0.93,N,068270,1000,2202 억,,49112415,N,N,1064,N,00,N
20240117,110619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179200,-8300,5,-4.43,123193374500,678184,58.29,186600,186700,178700,243500,131300,187500,181646.00,22.53,0,-45500,197566,192532,189266,184232,180966,190900,182600,2203,56000,1000,142500,100,1,217980707,390621,48.74,5.65,12,0.31,3677.00,31719.00,241000,20240102,-25.64,131000,20231005,36.79,241000,-25.64,20240102,178700,0.28,20240117,241000,-25.64,20240102,131000,36.79,20231005,0.93,N,068270,1000,2202 억,,49112415,N,N,1064,N,00,N
20240117,100616,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180100,-7400,5,-3.95,77828058700,425216,36.55,186600,186700,180100,243500,131300,187500,183024.70,22.53,0,-5549,197566,192532,189266,184232,180966,190900,182600,2203,56000,1000,142500,100,1,217980707,392583,48.98,5.68,12,0.20,3677.00,31719.00,241000,20240102,-25.27,131000,20231005,37.48,241000,-25.27,20240102,180100,0.00,20240117,241000,-25.27,20240102,131000,37.48,20231005,0.93,N,068270,1000,2202 억,,49112415,N,N,1064,N,00,N
20240117,090619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184000,-3500,5,-1.87,15464959800,83457,7.17,186600,186700,183900,243500,131300,187500,185286.57,22.53,0,-24773,197566,192532,189266,184232,180966,190900,182600,2203,56000,1000,142500,100,1,217980707,401085,50.04,5.80,12,0.04,3677.00,31719.00,241000,20240102,-23.65,131000,20231005,40.46,241000,-23.65,20240102,183900,0.05,20240117,241000,-23.65,20240102,131000,40.46,20231005,0.93,N,068270,1000,2202 억,,49112415,N,N,1064,N,00,N
20240116,160617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187500,-600,5,-0.32,217216526000,1149145,80.73,192400,194300,186000,244500,131700,188100,189030.34,22.43,0,-15234,203833,195966,191133,183266,178433,193550,180850,2203,56400,1000,142950,100,1,217980707,408714,50.99,5.91,12,0.53,3677.00,31719.00,241000,20240102,-22.20,131000,20231005,43.13,241000,-22.20,20240102,186000,0.81,20240116,241000,-22.20,20240102,131000,43.13,20231005,0.93,N,068270,1000,2202 억,,48900517,N,N,1064,N,00,N
20240116,150616,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187700,-400,5,-0.21,201356793600,1064601,74.79,192400,194300,186000,244500,131700,188100,189138.27,22.43,0,-21179,203833,195966,191133,183266,178433,193550,180850,2203,56400,1000,142950,100,1,217980707,409150,51.05,5.92,12,0.49,3677.00,31719.00,241000,20240102,-22.12,131000,20231005,43.28,241000,-22.12,20240102,186000,0.91,20240116,241000,-22.12,20240102,131000,43.28,20231005,0.93,N,068270,1000,2202 억,,48900517,N,N,763,N,00,N
20240116,140617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189400,1300,2,0.69,176264748100,931780,65.46,192400,194300,186000,244500,131700,188100,189169.92,22.43,0,492,203833,195966,191133,183266,178433,193550,180850,2203,56400,1000,142950,100,1,217980707,412855,51.51,5.97,12,0.43,3677.00,31719.00,241000,20240102,-21.41,131000,20231005,44.58,241000,-21.41,20240102,186000,1.83,20240116,241000,-21.41,20240102,131000,44.58,20231005,0.93,N,068270,1000,2202 억,,48900517,N,N,763,N,00,N
20240116,130617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188400,300,2,0.16,160765589700,849858,59.71,192400,194300,186000,244500,131700,188100,189167.59,22.43,0,9873,203833,195966,191133,183266,178433,193550,180850,2203,56400,1000,142950,100,1,217980707,410676,51.24,5.94,12,0.39,3677.00,31719.00,241000,20240102,-21.83,131000,20231005,43.82,241000,-21.83,20240102,186000,1.29,20240116,241000,-21.83,20240102,131000,43.82,20231005,0.93,N,068270,1000,2202 억,,48900517,N,N,763,N,00,N
20240116,120616,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186400,-1700,5,-0.90,134984105000,712361,50.05,192400,194300,186000,244500,131700,188100,189488.34,22.43,0,-19342,203833,195966,191133,183266,178433,193550,180850,2203,56400,1000,142950,100,1,217980707,406316,50.69,5.88,12,0.33,3677.00,31719.00,241000,20240102,-22.66,131000,20231005,42.29,241000,-22.66,20240102,186000,0.22,20240116,241000,-22.66,20240102,131000,42.29,20231005,0.93,N,068270,1000,2202 억,,48900517,N,N,763,N,00,N
20240116,110615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187400,-700,5,-0.37,115026700500,605481,42.54,192400,194300,187000,244500,131700,188100,189975.74,22.43,0,-10113,203833,195966,191133,183266,178433,193550,180850,2203,56400,1000,142950,100,1,217980707,408496,50.97,5.91,12,0.28,3677.00,31719.00,241000,20240102,-22.24,131000,20231005,43.05,241000,-22.24,20240102,186300,0.59,20240115,241000,-22.24,20240102,131000,43.05,20231005,0.93,N,068270,1000,2202 억,,48900517,N,N,763,N,00,N
20240116,100616,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187200,-900,5,-0.48,87398829200,458397,32.20,192400,194300,187100,244500,131700,188100,190661.88,22.43,0,-32499,203833,195966,191133,183266,178433,193550,180850,2203,56400,1000,142950,100,1,217980707,408060,50.91,5.90,12,0.21,3677.00,31719.00,241000,20240102,-22.32,131000,20231005,42.90,241000,-22.32,20240102,186300,0.48,20240115,241000,-22.32,20240102,131000,42.90,20231005,0.93,N,068270,1000,2202 억,,48900517,N,N,763,N,00,N
20240116,090614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191100,3000,2,1.59,33582399800,174344,12.25,192400,194300,190900,244500,131700,188100,192621.51,22.43,0,-16551,203833,195966,191133,183266,178433,193550,180850,2203,56400,1000,142950,100,1,217980707,416561,51.97,6.02,12,0.08,3677.00,31719.00,241000,20240102,-20.71,131000,20231005,45.88,241000,-20.71,20240102,186300,2.58,20240115,241000,-20.71,20240102,131000,45.88,20231005,0.93,N,068270,1000,2202 억,,48900517,N,N,763,N,00,N
20240115,160614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188100,-8800,5,-4.47,264708355900,1386235,80.14,196500,199000,186300,255500,137900,196900,190971.92,22.22,11950,196094,209900,203400,199000,192500,188100,201200,190300,2203,58600,1000,149640,100,1,217980707,410022,51.16,5.93,12,0.64,3677.00,31719.00,241000,20240102,-21.95,131000,20231005,43.59,241000,-21.95,20240102,186300,0.97,20240115,241000,-21.95,20240102,131000,43.59,20231005,0.89,N,068270,1000,2202 억,,48429705,N,N,763,N,00,N
20240115,150615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188700,-8200,5,-4.16,240355752900,1256833,72.66,196500,199000,186300,255500,137900,196900,191238.21,22.22,11950,190220,209900,203400,199000,192500,188100,201200,190300,2203,58600,1000,149640,100,1,217980707,411330,51.32,5.95,12,0.58,3677.00,31719.00,241000,20240102,-21.70,131000,20231005,44.05,241000,-21.70,20240102,186300,1.29,20240115,241000,-21.70,20240102,131000,44.05,20231005,0.89,N,068270,1000,2202 억,,48429705,N,N,1886,N,00,N
20240115,140615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187600,-9300,5,-4.72,183081865800,950618,54.96,196500,199000,187500,255500,137900,196900,192591.46,22.22,11950,155055,209900,203400,199000,192500,188100,201200,190300,2203,58600,1000,149640,100,1,217980707,408932,51.02,5.91,12,0.44,3677.00,31719.00,241000,20240102,-22.16,131000,20231005,43.21,241000,-22.16,20240102,187500,0.05,20240115,241000,-22.16,20240102,131000,43.21,20231005,0.89,N,068270,1000,2202 억,,48429705,N,N,1886,N,00,N
20240115,130614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191600,-5300,5,-2.69,110702254500,568488,32.87,196500,199000,191500,255500,137900,196900,194730.18,22.22,11950,83393,209900,203400,199000,192500,188100,201200,190300,2203,58600,1000,149640,100,1,217980707,417651,52.11,6.04,12,0.26,3677.00,31719.00,241000,20240102,-20.50,131000,20231005,46.26,241000,-20.50,20240102,191500,0.05,20240115,241000,-20.50,20240102,131000,46.26,20231005,0.89,N,068270,1000,2202 억,,48429705,N,N,1886,N,00,N
20240115,120615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,194700,-2200,5,-1.12,87219153800,446615,25.82,196500,199000,192100,255500,137900,196900,195288.55,22.22,11950,69922,209900,203400,199000,192500,188100,201200,190300,2203,58600,1000,149640,100,1,217980707,424408,52.95,6.14,12,0.20,3677.00,31719.00,241000,20240102,-19.21,131000,20231005,48.63,241000,-19.21,20240102,192100,1.35,20240115,241000,-19.21,20240102,131000,48.63,20231005,0.89,N,068270,1000,2202 억,,48429705,N,N,1886,N,00,N
20240115,110613,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,194100,-2800,5,-1.42,62910134300,320869,18.55,196500,199000,193300,255500,137900,196900,196061.16,22.22,11950,42198,209900,203400,199000,192500,188100,201200,190300,2203,58600,1000,149640,100,1,217980707,423101,52.79,6.12,12,0.15,3677.00,31719.00,241000,20240102,-19.46,131000,20231005,48.17,241000,-19.46,20240102,193300,0.41,20240115,241000,-19.46,20240102,131000,48.17,20231005,0.89,N,068270,1000,2202 억,,48429705,N,N,1886,N,00,N
20240115,100612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,197400,500,2,0.25,35210789300,178747,10.33,196500,199000,195000,255500,137900,196900,196986.85,22.22,11950,25455,209900,203400,199000,192500,188100,201200,190300,2203,58600,1000,149640,100,1,217980707,430294,53.69,6.22,12,0.08,3677.00,31719.00,241000,20240102,-18.09,131000,20231005,50.69,241000,-18.09,20240102,194600,1.44,20240112,241000,-18.09,20240102,131000,50.69,20231005,0.89,N,068270,1000,2202 억,,48429705,N,N,1886,N,00,N
20240115,090614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,195400,-1500,5,-0.76,6452172400,32937,1.90,196500,196500,195300,255500,137900,196900,195887.50,22.22,11950,7595,209900,203400,199000,192500,188100,201200,190300,2203,58600,1000,149640,100,1,217980707,425934,53.14,6.16,12,0.02,3677.00,31719.00,241000,20240102,-18.92,131000,20231005,49.16,241000,-18.92,20240102,194600,0.41,20240112,241000,-18.92,20240102,131000,49.16,20231005,0.89,N,068270,1000,2202 억,,48429705,N,N,1886,N,00,N
20240112,160610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,196900,-8100,5,-3.95,343082672300,1716455,129.53,198200,205500,194600,266500,143500,205000,199879.30,100.00,189369724,-259614,215200,210100,203900,198800,192600,207000,195700,2203,61500,1000,155800,100,1,220290520,433752,53.55,6.21,12,0.78,3677.00,31719.00,241000,20240102,-18.30,131000,20231005,50.31,241000,-18.30,20240102,194600,1.18,20240112,241000,-18.30,20240102,131000,50.31,20231005,0.93,N,068270,1000,2202 억,,220290520,N,N,1886,N,00,N
20240112,150612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,197100,-7900,5,-3.85,317825787200,1588165,119.85,198200,205500,194600,266500,143500,205000,200114.96,100.00,189369724,-276477,215200,210100,203900,198800,192600,207000,195700,2203,61500,1000,155800,100,1,220290520,434193,53.60,6.21,12,0.72,3677.00,31719.00,241000,20240102,-18.22,131000,20231005,50.46,241000,-18.22,20240102,194600,1.28,20240112,241000,-18.22,20240102,131000,50.46,20231005,0.93,N,068270,1000,2202 억,,220290520,N,N,1055,N,00,N
20240112,140612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,198500,-6500,5,-3.17,286292562900,1428214,107.78,198200,205500,194600,266500,143500,205000,200448.28,100.00,189369724,-256217,215200,210100,203900,198800,192600,207000,195700,2203,61500,1000,155800,100,1,220290520,437277,53.98,6.26,12,0.65,3677.00,31719.00,241000,20240102,-17.63,131000,20231005,51.53,241000,-17.63,20240102,194600,2.00,20240112,241000,-17.63,20240102,131000,51.53,20231005,0.93,N,068270,1000,2202 억,,220290520,N,N,1055,N,00,N
20240112,130609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,199500,-5500,5,-2.68,260328549900,1297365,97.90,198200,205500,194600,266500,143500,205000,200652.44,100.00,189369724,-226086,215200,210100,203900,198800,192600,207000,195700,2203,61500,1000,155800,100,1,220290520,439480,54.26,6.29,12,0.59,3677.00,31719.00,241000,20240102,-17.22,131000,20231005,52.29,241000,-17.22,20240102,194600,2.52,20240112,241000,-17.22,20240102,131000,52.29,20231005,0.93,N,068270,1000,2202 억,,220290520,N,N,1055,N,00,N
20240112,120612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,199300,-5700,5,-2.78,251755899000,1254399,94.66,198200,205500,194600,266500,143500,205000,200691.24,100.00,189369724,-215409,215200,210100,203900,198800,192600,207000,195700,2203,61500,1000,155800,100,1,220290520,439039,54.20,6.28,12,0.57,3677.00,31719.00,241000,20240102,-17.30,131000,20231005,52.14,241000,-17.30,20240102,194600,2.42,20240112,241000,-17.30,20240102,131000,52.14,20231005,0.93,N,068270,1000,2202 억,,220290520,N,N,1055,N,00,N
20240112,110609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,200000,-5000,5,-2.44,237452317500,1182771,89.26,198200,205500,194600,266500,143500,205000,200751.82,100.00,189369724,-208545,215200,210100,203900,198800,192600,207000,195700,2203,61500,1000,155800,500,1,220290520,440581,54.39,6.31,12,0.54,3677.00,31719.00,241000,20240102,-17.01,131000,20231005,52.67,241000,-17.01,20240102,194600,2.77,20240112,241000,-17.01,20240102,131000,52.67,20231005,0.93,N,068270,1000,2202 억,,220290520,N,N,1055,N,00,N
20240112,100609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,204000,-1000,5,-0.49,195599759100,976844,73.72,198200,205500,194600,266500,143500,205000,200226.22,100.00,189369724,-183076,215200,210100,203900,198800,192600,207000,195700,2203,61500,1000,155800,500,1,220290520,449393,55.48,6.43,12,0.44,3677.00,31719.00,241000,20240102,-15.35,131000,20231005,55.73,241000,-15.35,20240102,194600,4.83,20240112,241000,-15.35,20240102,131000,55.73,20231005,0.93,N,068270,1000,2202 억,,220290520,N,N,1055,N,00,N
20240112,090610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,196100,-8900,5,-4.34,47665370700,241015,18.19,198200,199300,195600,266500,143500,205000,197706.03,100.00,189369724,-31051,215200,210100,203900,198800,192600,207000,195700,2203,61500,1000,155800,100,1,220290520,431990,53.33,6.18,12,0.11,3677.00,31719.00,241000,20240102,-18.63,131000,20231005,49.69,241000,-18.63,20240102,195600,0.26,20240112,241000,-18.63,20240102,131000,49.69,20231005,0.93,N,068270,1000,2202 억,,220290520,N,N,1055,N,00,N
20240111,160607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,205000,-1000,5,-0.49,265255690900,1304325,318.54,207000,209000,197700,267500,144500,206000,203363.07,21.13,3955,-43762,212000,209000,207000,204000,202000,208500,203500,1464,61500,1000,156560,500,1,146402770,300126,55.75,6.46,12,0.89,3677.00,31719.00,241000,20240102,-14.94,131000,20231005,56.49,241000,-14.94,20240102,197700,3.69,20240111,241000,-14.94,20240102,131000,56.49,20231005,0.96,N,068270,1000,1464 억,,30937470,N,N,906,N,00,N
20240111,150611,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,206500,500,2,0.24,216039899400,1064567,259.99,207000,209000,197700,267500,144500,206000,202936.46,21.13,3955,-34526,212000,209000,207000,204000,202000,208500,203500,1464,61500,1000,156560,500,1,146402770,302322,56.16,6.51,12,0.73,3677.00,31719.00,241000,20240102,-14.32,131000,20231005,57.63,241000,-14.32,20240102,197700,4.45,20240111,241000,-14.32,20240102,131000,57.63,20231005,0.96,N,068270,1000,1464 억,,30937470,N,N,181,N,00,N
20240111,140609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,206500,500,2,0.24,178685114400,883997,215.89,207000,209000,197700,267500,144500,206000,202132.53,21.13,3955,-24672,212000,209000,207000,204000,202000,208500,203500,1464,61500,1000,156560,500,1,146402770,302322,56.16,6.51,12,0.60,3677.00,31719.00,241000,20240102,-14.32,131000,20231005,57.63,241000,-14.32,20240102,197700,4.45,20240111,241000,-14.32,20240102,131000,57.63,20231005,0.96,N,068270,1000,1464 억,,30937470,N,N,181,N,00,N
20240111,130607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,201000,-5000,5,-2.43,119917967400,598412,146.14,207000,207500,197700,267500,144500,206000,200392.30,21.13,3955,-6401,212000,209000,207000,204000,202000,208500,203500,1464,61500,1000,156560,500,1,146402770,294270,54.66,6.34,12,0.41,3677.00,31719.00,241000,20240102,-16.60,131000,20231005,53.44,241000,-16.60,20240102,197700,1.67,20240111,241000,-16.60,20240102,131000,53.44,20231005,0.96,N,068270,1000,1464 억,,30937470,N,N,181,N,00,N
20240111,120607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,200000,-6000,5,-2.91,106905862500,533474,130.28,207000,207500,197700,267500,144500,206000,200394.11,21.13,3955,-15921,212000,209000,207000,204000,202000,208500,203500,1464,61500,1000,156560,500,1,146402770,292806,54.39,6.31,12,0.36,3677.00,31719.00,241000,20240102,-17.01,131000,20231005,52.67,241000,-17.01,20240102,197700,1.16,20240111,241000,-17.01,20240102,131000,52.67,20231005,0.96,N,068270,1000,1464 억,,30937470,N,N,181,N,00,N
20240111,110610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,201000,-5000,5,-2.43,96192628000,480153,117.26,207000,207500,197700,267500,144500,206000,200335.74,21.13,3955,-18537,212000,209000,207000,204000,202000,208500,203500,1464,61500,1000,156560,500,1,146402770,294270,54.66,6.34,12,0.33,3677.00,31719.00,241000,20240102,-16.60,131000,20231005,53.44,241000,-16.60,20240102,197700,1.67,20240111,241000,-16.60,20240102,131000,53.44,20231005,0.96,N,068270,1000,1464 억,,30937470,N,N,181,N,00,N
20240111,100608,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,199700,-6300,5,-3.06,77842815700,388623,94.91,207000,207500,197700,267500,144500,206000,200302.07,21.13,3955,-23307,212000,209000,207000,204000,202000,208500,203500,1464,61500,1000,156560,100,1,146402770,292366,54.31,6.30,12,0.27,3677.00,31719.00,241000,20240102,-17.14,131000,20231005,52.44,241000,-17.14,20240102,197700,1.01,20240111,241000,-17.14,20240102,131000,52.44,20231005,0.96,N,068270,1000,1464 억,,30937470,N,N,181,N,00,N
20240111,090607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,205500,-500,5,-0.24,6489760500,31452,7.68,207000,207500,205000,267500,144500,206000,206340.13,21.13,3955,-10808,212000,209000,207000,204000,202000,208500,203500,1464,61500,1000,156560,500,1,146402770,300858,55.89,6.48,12,0.02,3677.00,31719.00,241000,20240102,-14.73,131000,20231005,56.87,241000,-14.73,20240102,203500,0.98,20240102,241000,-14.73,20240102,131000,56.87,20231005,0.96,N,068270,1000,1464 억,,30937470,N,N,181,N,00,N
20240110,160606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,206000,0,3,0.00,83249469000,402628,65.15,206000,210000,205000,267500,144500,206000,206767.07,21.08,-6185,16960,218000,212000,208000,202000,198000,210000,200000,1464,61500,1000,156560,500,1,146402770,301590,56.02,6.49,12,0.28,3677.00,31719.00,241000,20240102,-14.52,131000,20231005,57.25,241000,-14.52,20240102,203500,1.23,20240102,241000,-14.52,20240102,131000,57.25,20231005,0.95,N,068270,1000,1464 억,,30864339,N,N,181,N,00,N
20240110,150608,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,206000,0,3,0.00,71160207000,343957,55.66,206000,210000,205000,267500,144500,206000,206888.13,21.08,-6185,12225,218000,212000,208000,202000,198000,210000,200000,1464,61500,1000,156560,500,1,146402770,301590,56.02,6.49,12,0.23,3677.00,31719.00,241000,20240102,-14.52,131000,20231005,57.25,241000,-14.52,20240102,203500,1.23,20240102,241000,-14.52,20240102,131000,57.25,20231005,0.95,N,068270,1000,1464 억,,30864339,N,N,389,N,00,N
20240110,140608,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,206500,500,2,0.24,61511855000,297152,48.08,206000,210000,205000,267500,144500,206000,207006.25,21.08,-6185,8392,218000,212000,208000,202000,198000,210000,200000,1464,61500,1000,156560,500,1,146402770,302322,56.16,6.51,12,0.20,3677.00,31719.00,241000,20240102,-14.32,131000,20231005,57.63,241000,-14.32,20240102,203500,1.47,20240102,241000,-14.32,20240102,131000,57.63,20231005,0.95,N,068270,1000,1464 억,,30864339,N,N,389,N,00,N
20240110,130607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,207500,1500,2,0.73,53735763000,259535,42.00,206000,210000,205000,267500,144500,206000,207048.18,21.08,-6185,6173,218000,212000,208000,202000,198000,210000,200000,1464,61500,1000,156560,500,1,146402770,303786,56.43,6.54,12,0.18,3677.00,31719.00,241000,20240102,-13.90,131000,20231005,58.40,241000,-13.90,20240102,203500,1.97,20240102,241000,-13.90,20240102,131000,58.40,20231005,0.95,N,068270,1000,1464 억,,30864339,N,N,389,N,00,N
20240110,120608,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,206500,500,2,0.24,47838451000,230995,37.38,206000,210000,205000,267500,144500,206000,207099.55,21.08,-6185,-67,218000,212000,208000,202000,198000,210000,200000,1464,61500,1000,156560,500,1,146402770,302322,56.16,6.51,12,0.16,3677.00,31719.00,241000,20240102,-14.32,131000,20231005,57.63,241000,-14.32,20240102,203500,1.47,20240102,241000,-14.32,20240102,131000,57.63,20231005,0.95,N,068270,1000,1464 억,,30864339,N,N,389,N,00,N
20240110,110607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,207000,1000,2,0.49,41932483500,202407,32.75,206000,210000,205000,267500,144500,206000,207171.82,21.08,-6185,-1355,218000,212000,208000,202000,198000,210000,200000,1464,61500,1000,156560,500,1,146402770,303054,56.30,6.53,12,0.14,3677.00,31719.00,241000,20240102,-14.11,131000,20231005,58.02,241000,-14.11,20240102,203500,1.72,20240102,241000,-14.11,20240102,131000,58.02,20231005,0.95,N,068270,1000,1464 억,,30864339,N,N,389,N,00,N
20240110,100606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,206500,500,2,0.24,33008170000,159406,25.79,206000,210000,205000,267500,144500,206000,207072.93,21.08,-6185,-2650,218000,212000,208000,202000,198000,210000,200000,1464,61500,1000,156560,500,1,146402770,302322,56.16,6.51,12,0.11,3677.00,31719.00,241000,20240102,-14.32,131000,20231005,57.63,241000,-14.32,20240102,203500,1.47,20240102,241000,-14.32,20240102,131000,57.63,20231005,0.95,N,068270,1000,1464 억,,30864339,N,N,389,N,00,N
20240110,090606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,207000,1000,2,0.49,7498885500,36203,5.86,206000,208500,205500,267500,144500,206000,207149.09,21.08,-6185,248,218000,212000,208000,202000,198000,210000,200000,1464,61500,1000,156560,500,1,146402770,303054,56.30,6.53,12,0.02,3677.00,31719.00,241000,20240102,-14.11,131000,20231005,58.02,241000,-14.11,20240102,203500,1.72,20240102,241000,-14.11,20240102,131000,58.02,20231005,0.95,N,068270,1000,1464 억,,30864339,N,N,389,N,00,N
20240109,160604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,206000,0,3,0.00,127119900500,610451,67.69,211000,214000,204000,267500,144500,206000,208246.14,20.96,-53723,73470,220333,213166,208833,201666,197333,211000,199500,1464,61500,1000,156560,500,1,146402770,301590,56.02,6.49,12,0.42,3677.00,31719.00,241000,20240102,-14.52,131000,20231005,57.25,241000,-14.52,20240102,203500,1.23,20240102,241000,-14.52,20240102,131000,57.25,20231005,0.95,N,068270,1000,1464 억,,30691865,N,N,389,N,00,N
20240109,150606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,205500,-500,5,-0.24,113399302500,543849,60.31,211000,214000,204000,267500,144500,206000,208512.57,20.96,-53723,64324,220333,213166,208833,201666,197333,211000,199500,1464,61500,1000,156560,500,1,146402770,300858,55.89,6.48,12,0.37,3677.00,31719.00,241000,20240102,-14.73,131000,20231005,56.87,241000,-14.73,20240102,203500,0.98,20240102,241000,-14.73,20240102,131000,56.87,20231005,0.95,N,068270,1000,1464 억,,30691865,N,N,1677,N,00,N
20240109,140605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,207000,1000,2,0.49,86545248500,413089,45.81,211000,214000,205500,267500,144500,206000,209507.67,20.96,-53723,26948,220333,213166,208833,201666,197333,211000,199500,1464,61500,1000,156560,500,1,146402770,303054,56.30,6.53,12,0.28,3677.00,31719.00,241000,20240102,-14.11,131000,20231005,58.02,241000,-14.11,20240102,203500,1.72,20240102,241000,-14.11,20240102,131000,58.02,20231005,0.95,N,068270,1000,1464 억,,30691865,N,N,1677,N,00,N
20240109,130605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,206000,0,3,0.00,75856324000,361300,40.06,211000,214000,206000,267500,144500,206000,209954.05,20.96,-53723,15506,220333,213166,208833,201666,197333,211000,199500,1464,61500,1000,156560,500,1,146402770,301590,56.02,6.49,12,0.25,3677.00,31719.00,241000,20240102,-14.52,131000,20231005,57.25,241000,-14.52,20240102,203500,1.23,20240102,241000,-14.52,20240102,131000,57.25,20231005,0.95,N,068270,1000,1464 억,,30691865,N,N,1677,N,00,N
20240109,120611,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,208000,2000,2,0.97,66143558500,314407,34.86,211000,214000,207000,267500,144500,206000,210375.86,20.96,-53723,21409,220333,213166,208833,201666,197333,211000,199500,1464,61500,1000,156560,500,1,146402770,304518,56.57,6.56,12,0.21,3677.00,31719.00,241000,20240102,-13.69,131000,20231005,58.78,241000,-13.69,20240102,203500,2.21,20240102,241000,-13.69,20240102,131000,58.78,20231005,0.95,N,068270,1000,1464 억,,30691865,N,N,1677,N,00,N
20240109,110606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,209000,3000,2,1.46,61334841500,291361,32.31,211000,214000,207000,267500,144500,206000,210511.80,20.96,-53723,18348,220333,213166,208833,201666,197333,211000,199500,1464,61500,1000,156560,500,1,146402770,305982,56.84,6.59,12,0.20,3677.00,31719.00,241000,20240102,-13.28,131000,20231005,59.54,241000,-13.28,20240102,203500,2.70,20240102,241000,-13.28,20240102,131000,59.54,20231005,0.95,N,068270,1000,1464 억,,30691865,N,N,1677,N,00,N
20240109,100606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,210500,4500,2,2.18,49639406000,235232,26.09,211000,214000,208500,267500,144500,206000,211023.59,20.96,-53723,12624,220333,213166,208833,201666,197333,211000,199500,1464,61500,1000,156560,500,1,146402770,308178,57.25,6.64,12,0.16,3677.00,31719.00,241000,20240102,-12.66,131000,20231005,60.69,241000,-12.66,20240102,203500,3.44,20240102,241000,-12.66,20240102,131000,60.69,20231005,0.95,N,068270,1000,1464 억,,30691865,N,N,1677,N,00,N
20240109,090605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,209000,3000,2,1.46,12778763500,60758,6.74,211000,211500,208500,267500,144500,206000,210323.67,20.96,-53723,4698,220333,213166,208833,201666,197333,211000,199500,1464,61500,1000,156560,500,1,146402770,305982,56.84,6.59,12,0.04,3677.00,31719.00,241000,20240102,-13.28,131000,20231005,59.54,241000,-13.28,20240102,203500,2.70,20240102,241000,-13.28,20240102,131000,59.54,20231005,0.95,N,068270,1000,1464 억,,30691865,N,N,1677,N,00,N
20240108,160604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,206000,-8500,5,-3.96,184648872000,889208,91.66,213000,216000,204500,278500,150500,214500,207659.22,20.91,-26877,96014,223500,219000,216000,211500,208500,217500,210000,1464,64000,1000,163020,500,1,146402770,301590,56.02,6.49,12,0.61,3677.00,31719.00,241000,20240102,-14.52,131000,20231005,57.25,241000,-14.52,20240102,203500,1.23,20240102,241000,-14.52,20240102,131000,57.25,20231005,0.93,N,068270,1000,1464 억,,30609195,N,N,1677,N,00,N
20240108,150606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,207000,-7500,5,-3.50,166052756500,799197,82.38,213000,216000,204500,278500,150500,214500,207770.58,20.91,-26877,78892,223500,219000,216000,211500,208500,217500,210000,1464,64000,1000,163020,500,1,146402770,303054,56.30,6.53,12,0.55,3677.00,31719.00,241000,20240102,-14.11,131000,20231005,58.02,241000,-14.11,20240102,203500,1.72,20240102,241000,-14.11,20240102,131000,58.02,20231005,0.93,N,068270,1000,1464 억,,30609195,N,N,1161,N,00,N
20240108,140604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,206500,-8000,5,-3.73,147314397000,708448,73.03,213000,216000,204500,278500,150500,214500,207935.29,20.91,-26877,55550,223500,219000,216000,211500,208500,217500,210000,1464,64000,1000,163020,500,1,146402770,302322,56.16,6.51,12,0.48,3677.00,31719.00,241000,20240102,-14.32,131000,20231005,57.63,241000,-14.32,20240102,203500,1.47,20240102,241000,-14.32,20240102,131000,57.63,20231005,0.93,N,068270,1000,1464 억,,30609195,N,N,1161,N,00,N
20240108,130604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,206000,-8500,5,-3.96,129301498500,620766,63.99,213000,216000,204500,278500,150500,214500,208288.80,20.91,-26877,43189,223500,219000,216000,211500,208500,217500,210000,1464,64000,1000,163020,500,1,146402770,301590,56.02,6.49,12,0.42,3677.00,31719.00,241000,20240102,-14.52,131000,20231005,57.25,241000,-14.52,20240102,203500,1.23,20240102,241000,-14.52,20240102,131000,57.25,20231005,0.93,N,068270,1000,1464 억,,30609195,N,N,1161,N,00,N
20240108,120605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,208000,-6500,5,-3.03,115462923500,553652,57.07,213000,216000,204500,278500,150500,214500,208542.82,20.91,-26877,51345,223500,219000,216000,211500,208500,217500,210000,1464,64000,1000,163020,500,1,146402770,304518,56.57,6.56,12,0.38,3677.00,31719.00,241000,20240102,-13.69,131000,20231005,58.78,241000,-13.69,20240102,203500,2.21,20240102,241000,-13.69,20240102,131000,58.78,20231005,0.93,N,068270,1000,1464 억,,30609195,N,N,1161,N,00,N
20240108,110606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,207000,-7500,5,-3.50,105747420000,506830,52.24,213000,216000,204500,278500,150500,214500,208639.36,20.91,-26877,47884,223500,219000,216000,211500,208500,217500,210000,1464,64000,1000,163020,500,1,146402770,303054,56.30,6.53,12,0.35,3677.00,31719.00,241000,20240102,-14.11,131000,20231005,58.02,241000,-14.11,20240102,203500,1.72,20240102,241000,-14.11,20240102,131000,58.02,20231005,0.93,N,068270,1000,1464 억,,30609195,N,N,1161,N,00,N
20240108,100606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,209000,-5500,5,-2.56,83405798500,398871,41.11,213000,216000,204500,278500,150500,214500,209098.38,20.91,-26877,56078,223500,219000,216000,211500,208500,217500,210000,1464,64000,1000,163020,500,1,146402770,305982,56.84,6.59,12,0.27,3677.00,31719.00,241000,20240102,-13.28,131000,20231005,59.54,241000,-13.28,20240102,203500,2.70,20240102,241000,-13.28,20240102,131000,59.54,20231005,0.93,N,068270,1000,1464 억,,30609195,N,N,1161,N,00,N
20240108,090604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,215500,1000,2,0.47,9184808000,42907,4.42,213000,215500,212500,278500,150500,214500,214058.36,20.91,-26877,-2289,223500,219000,216000,211500,208500,217500,210000,1464,64000,1000,163020,500,1,146402770,315498,58.61,6.79,12,0.03,3677.00,31719.00,241000,20240102,-10.58,131000,20231005,64.50,241000,-10.58,20240102,203500,5.90,20240102,241000,-10.58,20240102,131000,64.50,20231005,0.93,N,068270,1000,1464 억,,30609195,N,N,1161,N,00,N
20240105,160604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,214500,-3500,5,-1.61,206106279500,955203,59.96,215000,220500,213000,283000,153000,218000,215775.45,20.80,4400,27212,235000,226500,220500,212000,206000,223500,209000,1464,65000,1000,165680,500,1,146402770,314034,58.34,6.76,12,0.65,3677.00,31719.00,241000,20240102,-11.00,131000,20231005,63.74,241000,-11.00,20240102,203500,5.41,20240102,241000,-11.00,20240102,131000,63.74,20231005,0.88,N,068270,1000,1464 억,,30456349,N,N,1161,N,00,N
20240105,150605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,215000,-3000,5,-1.38,184058341000,852334,53.50,215000,220500,213000,283000,153000,218000,215946.08,20.80,4400,7096,235000,226500,220500,212000,206000,223500,209000,1464,65000,1000,165680,500,1,146402770,314766,58.47,6.78,12,0.58,3677.00,31719.00,241000,20240102,-10.79,131000,20231005,64.12,241000,-10.79,20240102,203500,5.65,20240102,241000,-10.79,20240102,131000,64.12,20231005,0.88,N,068270,1000,1464 억,,30456349,N,N,1061,N,00,N
20240105,140602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,215500,-2500,5,-1.15,165038185500,763854,47.95,215000,220500,213000,283000,153000,218000,216059.67,20.80,4400,11239,235000,226500,220500,212000,206000,223500,209000,1464,65000,1000,165680,500,1,146402770,315498,58.61,6.79,12,0.52,3677.00,31719.00,241000,20240102,-10.58,131000,20231005,64.50,241000,-10.58,20240102,203500,5.90,20240102,241000,-10.58,20240102,131000,64.50,20231005,0.88,N,068270,1000,1464 억,,30456349,N,N,1061,N,00,N
20240105,130604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,214500,-3500,5,-1.61,143388280500,663329,41.64,215000,220500,213000,283000,153000,218000,216164.44,20.80,4400,9733,235000,226500,220500,212000,206000,223500,209000,1464,65000,1000,165680,500,1,146402770,314034,58.34,6.76,12,0.45,3677.00,31719.00,241000,20240102,-11.00,131000,20231005,63.74,241000,-11.00,20240102,203500,5.41,20240102,241000,-11.00,20240102,131000,63.74,20231005,0.88,N,068270,1000,1464 억,,30456349,N,N,1061,N,00,N
20240105,120603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,216000,-2000,5,-0.92,127649520500,590187,37.05,215000,220500,213000,283000,153000,218000,216286.35,20.80,4400,18973,235000,226500,220500,212000,206000,223500,209000,1464,65000,1000,165680,500,1,146402770,316230,58.74,6.81,12,0.40,3677.00,31719.00,241000,20240102,-10.37,131000,20231005,64.89,241000,-10.37,20240102,203500,6.14,20240102,241000,-10.37,20240102,131000,64.89,20231005,0.88,N,068270,1000,1464 억,,30456349,N,N,1061,N,00,N
20240105,110602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,215000,-3000,5,-1.38,111100879000,513576,32.24,215000,220500,213000,283000,153000,218000,216327.78,20.80,4400,10283,235000,226500,220500,212000,206000,223500,209000,1464,65000,1000,165680,500,1,146402770,314766,58.47,6.78,12,0.35,3677.00,31719.00,241000,20240102,-10.79,131000,20231005,64.12,241000,-10.79,20240102,203500,5.65,20240102,241000,-10.79,20240102,131000,64.12,20231005,0.88,N,068270,1000,1464 억,,30456349,N,N,1061,N,00,N
20240105,100606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,214500,-3500,5,-1.61,78399582000,360973,22.66,215000,220500,214000,283000,153000,218000,217189.43,20.80,4400,1028,235000,226500,220500,212000,206000,223500,209000,1464,65000,1000,165680,500,1,146402770,314034,58.34,6.76,12,0.25,3677.00,31719.00,241000,20240102,-11.00,131000,20231005,63.74,241000,-11.00,20240102,203500,5.41,20240102,241000,-11.00,20240102,131000,63.74,20231005,0.88,N,068270,1000,1464 억,,30456349,N,N,1061,N,00,N
20240105,090603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,218500,500,2,0.23,20572294500,94654,5.94,215000,219500,215000,283000,153000,218000,217341.53,20.80,4400,6517,235000,226500,220500,212000,206000,223500,209000,1464,65000,1000,165680,500,1,146402770,319890,59.42,6.89,12,0.06,3677.00,31719.00,241000,20240102,-9.34,131000,20231005,66.79,241000,-9.34,20240102,203500,7.37,20240102,241000,-9.34,20240102,131000,66.79,20231005,0.88,N,068270,1000,1464 억,,30456349,N,N,1061,N,00,N
20240104,160601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,218000,-13500,5,-5.83,341734809000,1564937,82.52,228500,229000,214500,300500,162500,231500,218367.20,20.77,4393,-44360,238500,235000,229500,226000,220500,236750,227750,1464,69000,1000,175940,500,1,146402770,319158,59.29,6.87,12,1.07,3677.00,31719.00,241000,20240102,-9.54,131000,20231005,66.41,241000,-9.54,20240102,203500,7.13,20240102,241000,-9.54,20240102,131000,66.41,20231005,0.74,N,068270,1000,1464 억,,30404062,N,N,1061,N,00,N
20240104,150602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,217500,-14000,5,-6.05,315333768500,1443874,76.14,228500,229000,214500,300500,162500,231500,218391.03,20.77,4393,-58276,238500,235000,229500,226000,220500,236750,227750,1464,69000,1000,175940,500,1,146402770,318426,59.15,6.86,12,0.99,3677.00,31719.00,241000,20240102,-9.75,131000,20231005,66.03,241000,-9.75,20240102,203500,6.88,20240102,241000,-9.75,20240102,131000,66.03,20231005,0.74,N,068270,1000,1464 억,,30404062,N,N,4124,N,00,N
20240104,140602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,215000,-16500,5,-7.13,287313632000,1314205,69.30,228500,229000,214500,300500,162500,231500,218618.15,20.77,4393,-108472,238500,235000,229500,226000,220500,236750,227750,1464,69000,1000,175940,500,1,146402770,314766,58.47,6.78,12,0.90,3677.00,31719.00,241000,20240102,-10.79,131000,20231005,64.12,241000,-10.79,20240102,203500,5.65,20240102,241000,-10.79,20240102,131000,64.12,20231005,0.74,N,068270,1000,1464 억,,30404062,N,N,4124,N,00,N
20240104,130602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,216500,-15000,5,-6.48,252913273500,1154421,60.87,228500,229000,214500,300500,162500,231500,219078.55,20.77,4393,-98676,238500,235000,229500,226000,220500,236750,227750,1464,69000,1000,175940,500,1,146402770,316962,58.88,6.83,12,0.79,3677.00,31719.00,241000,20240102,-10.17,131000,20231005,65.27,241000,-10.17,20240102,203500,6.39,20240102,241000,-10.17,20240102,131000,65.27,20231005,0.74,N,068270,1000,1464 억,,30404062,N,N,4124,N,00,N
20240104,120600,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,217500,-14000,5,-6.05,237619670500,1083865,57.15,228500,229000,214500,300500,162500,231500,219229.63,20.77,4393,-96019,238500,235000,229500,226000,220500,236750,227750,1464,69000,1000,175940,500,1,146402770,318426,59.15,6.86,12,0.74,3677.00,31719.00,241000,20240102,-9.75,131000,20231005,66.03,241000,-9.75,20240102,203500,6.88,20240102,241000,-9.75,20240102,131000,66.03,20231005,0.74,N,068270,1000,1464 억,,30404062,N,N,4124,N,00,N
20240104,110601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,216000,-15500,5,-6.70,219553907500,1000501,52.76,228500,229000,214500,300500,162500,231500,219439.70,20.77,4393,-93448,238500,235000,229500,226000,220500,236750,227750,1464,69000,1000,175940,500,1,146402770,316230,58.74,6.81,12,0.68,3677.00,31719.00,241000,20240102,-10.37,131000,20231005,64.89,241000,-10.37,20240102,203500,6.14,20240102,241000,-10.37,20240102,131000,64.89,20231005,0.74,N,068270,1000,1464 억,,30404062,N,N,4124,N,00,N
20240104,100600,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,217500,-14000,5,-6.05,183648954500,835105,44.03,228500,229000,214500,300500,162500,231500,219906.30,20.77,4393,-83443,238500,235000,229500,226000,220500,236750,227750,1464,69000,1000,175940,500,1,146402770,318426,59.15,6.86,12,0.57,3677.00,31719.00,241000,20240102,-9.75,131000,20231005,66.03,241000,-9.75,20240102,203500,6.88,20240102,241000,-9.75,20240102,131000,66.03,20231005,0.74,N,068270,1000,1464 억,,30404062,N,N,4124,N,00,N
20240104,090603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,224500,-7000,5,-3.02,26237640000,115863,6.11,228500,229000,224000,300500,162500,231500,226438.54,20.77,4393,-16277,238500,235000,229500,226000,220500,236750,227750,1464,69000,1000,175940,500,1,146402770,328674,61.06,7.08,12,0.08,3677.00,31719.00,241000,20240102,-6.85,131000,20231005,71.37,241000,-6.85,20240102,203500,10.32,20240102,241000,-6.85,20240102,131000,71.37,20231005,0.74,N,068270,1000,1464 억,,30404062,N,N,4124,N,00,N
20240103,160600,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,231500,0,3,0.00,428396545000,1875792,31.34,228500,233000,224000,300500,162500,231500,228357.10,20.66,-37486,-2586,262833,247166,225333,209666,187833,255000,217500,1464,69000,1000,175940,500,1,146402770,338922,62.96,7.30,12,1.28,3677.00,31719.00,241000,20240102,-3.94,131000,20231005,76.72,241000,-3.94,20240102,203500,13.76,20240102,241000,-3.94,20240102,131000,76.72,20231005,0.77,N,068270,1000,1464 억,,30249777,N,N,4124,N,00,N
20240103,150558,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,230500,-1000,5,-0.43,385722543000,1691539,28.26,228500,233000,224000,300500,162500,231500,228011.66,20.66,-37486,-28453,262833,247166,225333,209666,187833,255000,217500,1464,69000,1000,175940,500,1,146402770,337458,62.69,7.27,12,1.16,3677.00,31719.00,241000,20240102,-4.36,131000,20231005,75.95,241000,-4.36,20240102,203500,13.27,20240102,241000,-4.36,20240102,131000,75.95,20231005,0.77,N,068270,1000,1464 억,,30249777,N,N,7929,N,00,N
20240103,140557,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,230500,-1000,5,-0.43,346052472000,1519211,25.38,228500,233000,224000,300500,162500,231500,227761.81,20.66,-37486,-44711,262833,247166,225333,209666,187833,255000,217500,1464,69000,1000,175940,500,1,146402770,337458,62.69,7.27,12,1.04,3677.00,31719.00,241000,20240102,-4.36,131000,20231005,75.95,241000,-4.36,20240102,203500,13.27,20240102,241000,-4.36,20240102,131000,75.95,20231005,0.77,N,068270,1000,1464 억,,30249777,N,N,7929,N,00,N
20240103,130559,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,226500,-5000,5,-2.16,285115856500,1254580,20.96,228500,230500,224000,300500,162500,231500,227228.84,20.66,-37486,-54304,262833,247166,225333,209666,187833,255000,217500,1464,69000,1000,175940,500,1,146402770,331602,61.60,7.14,12,0.86,3677.00,31719.00,241000,20240102,-6.02,131000,20231005,72.90,241000,-6.02,20240102,203500,11.30,20240102,241000,-6.02,20240102,131000,72.90,20231005,0.77,N,068270,1000,1464 억,,30249777,N,N,7929,N,00,N
20240103,120602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,227000,-4500,5,-1.94,253066682500,1113797,18.61,228500,230500,224000,300500,162500,231500,227175.23,20.66,-37486,-51749,262833,247166,225333,209666,187833,255000,217500,1464,69000,1000,175940,500,1,146402770,332334,61.74,7.16,12,0.76,3677.00,31719.00,241000,20240102,-5.81,131000,20231005,73.28,241000,-5.81,20240102,203500,11.55,20240102,241000,-5.81,20240102,131000,73.28,20231005,0.77,N,068270,1000,1464 억,,30249777,N,N,7929,N,00,N
20240103,110558,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,226000,-5500,5,-2.38,234403640000,1031490,17.23,228500,230500,224000,300500,162500,231500,227209.53,20.66,-37486,-55242,262833,247166,225333,209666,187833,255000,217500,1464,69000,1000,175940,500,1,146402770,330870,61.46,7.13,12,0.70,3677.00,31719.00,241000,20240102,-6.22,131000,20231005,72.52,241000,-6.22,20240102,203500,11.06,20240102,241000,-6.22,20240102,131000,72.52,20231005,0.77,N,068270,1000,1464 억,,30249777,N,N,7929,N,00,N
20240103,100558,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,226000,-5500,5,-2.38,186250250000,818902,13.68,228500,230500,224000,300500,162500,231500,227393.08,20.66,-37486,-50438,262833,247166,225333,209666,187833,255000,217500,1464,69000,1000,175940,500,1,146402770,330870,61.46,7.13,12,0.56,3677.00,31719.00,241000,20240102,-6.22,131000,20231005,72.52,241000,-6.22,20240102,203500,11.06,20240102,241000,-6.22,20240102,131000,72.52,20231005,0.77,N,068270,1000,1464 억,,30249777,N,N,7929,N,00,N
20240103,090557,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,227500,-4000,5,-1.73,57395899000,252689,4.22,228500,230000,224000,300500,162500,231500,226976.59,20.66,-37486,-66568,262833,247166,225333,209666,187833,255000,217500,1464,69000,1000,175940,500,1,146402770,333066,61.87,7.17,12,0.17,3677.00,31719.00,241000,20240102,-5.60,131000,20231005,73.66,241000,-5.60,20240102,203500,11.79,20240102,241000,-5.60,20240102,131000,73.66,20231005,0.77,N,068270,1000,1464 억,,30249777,N,N,7929,N,00,N
20240102,160558,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,231500,30000,2,14.89,1347780296000,5926176,507.04,203500,241000,203500,261500,141500,201500,227424.22,20.63,-3282,-4789,211033,206266,197733,192966,184433,208650,195350,1464,60000,1000,153140,500,1,146402770,338922,62.96,7.30,12,4.05,3677.00,31719.00,241000,20240102,-3.94,131000,20231005,76.72,241000,-3.94,20240102,203500,13.76,20240102,241000,-3.94,20240102,131000,76.72,20231005,0.79,N,068270,1000,1464 억,,30203867,N,N,7929,N,00,N
20240102,150557,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,229000,27500,2,13.65,1289751564500,5674797,485.54,203500,241000,203500,261500,141500,201500,227278.04,20.63,-3282,-52816,211033,206266,197733,192966,184433,208650,195350,1464,60000,1000,153140,500,1,146402770,335262,62.28,7.22,12,3.88,3677.00,31719.00,241000,20240102,-4.98,131000,20231005,74.81,241000,-4.98,20240102,203500,12.53,20240102,241000,-4.98,20240102,131000,74.81,20231005,0.79,N,068270,1000,1464 억,,30203867,N,N,20926,N,00,N
20240102,140558,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,235500,34000,2,16.87,1067464834000,4712354,403.19,203500,241000,203500,261500,141500,201500,226525.82,20.63,-3282,-133424,211033,206266,197733,192966,184433,208650,195350,1464,60000,1000,153140,500,1,146402770,344779,64.05,7.42,12,3.22,3677.00,31719.00,241000,20240102,-2.28,131000,20231005,79.77,241000,-2.28,20240102,203500,15.72,20240102,241000,-2.28,20240102,131000,79.77,20231005,0.79,N,068270,1000,1464 억,,30203867,N,N,20926,N,00,N
20240102,130554,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,233000,31500,2,15.63,711343657000,3202671,274.02,203500,233000,203500,261500,141500,201500,222110.79,20.63,-3282,36145,211033,206266,197733,192966,184433,208650,195350,1464,60000,1000,153140,500,1,146402770,341118,63.37,7.35,12,2.19,3677.00,31719.00,233000,20240102,0.00,131000,20231005,77.86,233000,0.00,20240102,203500,14.50,20240102,233000,0.00,20240102,131000,77.86,20231005,0.79,N,068270,1000,1464 억,,30203867,N,N,20926,N,00,N
20240102,120555,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,224000,22500,2,11.17,499756842500,2275939,194.73,203500,227500,203500,261500,141500,201500,219584.30,20.63,-3282,50889,211033,206266,197733,192966,184433,208650,195350,1464,60000,1000,153140,500,1,146402770,327942,60.92,7.06,12,1.55,3677.00,31719.00,227500,20240102,-1.54,131000,20231005,70.99,227500,-1.54,20240102,203500,10.07,20240102,227500,-1.54,20240102,131000,70.99,20231005,0.79,N,068270,1000,1464 억,,30203867,N,N,20926,N,00,N
20240102,110554,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,220500,19000,2,9.43,338089971500,1554156,132.97,203500,225000,203500,261500,141500,201500,217541.35,20.63,-3282,-23149,211033,206266,197733,192966,184433,208650,195350,1464,60000,1000,153140,500,1,146402770,322818,59.97,6.95,12,1.06,3677.00,31719.00,225000,20240102,-2.00,131000,20231005,68.32,225000,-2.00,20240102,203500,8.35,20240102,225000,-2.00,20240102,131000,68.32,20231005,0.79,N,068270,1000,1464 억,,30203867,N,N,20926,N,00,N
20240102,100548,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,209500,8000,2,3.97,48876568000,234335,20.05,203500,215000,203500,261500,141500,201500,208581.69,20.63,-3282,-28873,211033,206266,197733,192966,184433,208650,195350,1464,60000,1000,153140,500,1,146402770,306714,56.98,6.60,12,0.16,3677.00,31719.00,215000,20240102,-2.56,131000,20231005,59.92,215000,-2.56,20240102,203500,2.95,20240102,215000,-2.56,20240102,131000,59.92,20231005,0.79,N,068270,1000,1464 억,,30203867,N,N,20926,N,00,N
20240102,090541,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,201500,0,3,0.00,0,0,0.00,0,0,0,261500,141500,201500,0.00,20.63,-3282,0,211033,206266,197733,192966,184433,208650,195350,1464,60000,1000,153140,500,1,146402770,295002,54.80,6.35,12,0.00,3677.00,31719.00,202500,20231228,-0.49,131000,20231005,53.82,0,0.00,0,0,0.00,0,202500,-0.49,20231228,131000,53.82,20231005,0.79,N,068270,1000,1464 억,,30203867,N,N,20926,N,00,N