KissMeData/068270/price/prices-20240201.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
20240229,160606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179700,-10300,5,-5.42,240674200400,1318318,161.53,189600,191300,179700,247000,133000,190000,182586.19,23.41,0,-414606,196866,193432,189966,186532,183066,191700,184800,2204,57000,1000,144400,100,1,218049762,391835,48.87,5.67,12,0.60,3677.00,31719.00,241000,20240102,-25.44,131000,20231005,37.18,241000,-25.44,20240102,173700,3.45,20240118,241000,-25.44,20240102,131000,37.18,20231005,0.94,N,068270,1000,2203 억,,51050924,N,N,2094,N,00,N
20240229,150610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181500,-8500,5,-4.47,160671248600,873466,107.02,189600,191300,180700,247000,133000,190000,183945.80,23.41,0,-355612,196866,193432,189966,186532,183066,191700,184800,2204,57000,1000,144400,100,1,218049762,395760,49.36,5.72,12,0.40,3677.00,31719.00,241000,20240102,-24.69,131000,20231005,38.55,241000,-24.69,20240102,173700,4.49,20240118,241000,-24.69,20240102,131000,38.55,20231005,0.94,N,068270,1000,2203 억,,51050924,N,N,698,N,00,N
20240229,140609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181500,-8500,5,-4.47,137113791200,743451,91.09,189600,191300,181100,247000,133000,190000,184427.77,23.41,0,-307857,196866,193432,189966,186532,183066,191700,184800,2204,57000,1000,144400,100,1,218049762,395760,49.36,5.72,12,0.34,3677.00,31719.00,241000,20240102,-24.69,131000,20231005,38.55,241000,-24.69,20240102,173700,4.49,20240118,241000,-24.69,20240102,131000,38.55,20231005,0.94,N,068270,1000,2203 억,,51050924,N,N,698,N,00,N
20240229,130610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182600,-7400,5,-3.89,112248535000,606852,74.36,189600,191300,182500,247000,133000,190000,184967.39,23.41,0,-256640,196866,193432,189966,186532,183066,191700,184800,2204,57000,1000,144400,100,1,218049762,398159,49.66,5.76,12,0.28,3677.00,31719.00,241000,20240102,-24.23,131000,20231005,39.39,241000,-24.23,20240102,173700,5.12,20240118,241000,-24.23,20240102,131000,39.39,20231005,0.94,N,068270,1000,2203 억,,51050924,N,N,698,N,00,N
20240229,120608,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183700,-6300,5,-3.32,92240528300,497512,60.96,189600,191300,183200,247000,133000,190000,185402.33,23.41,0,-198256,196866,193432,189966,186532,183066,191700,184800,2204,57000,1000,144400,100,1,218049762,400557,49.96,5.79,12,0.23,3677.00,31719.00,241000,20240102,-23.78,131000,20231005,40.23,241000,-23.78,20240102,173700,5.76,20240118,241000,-23.78,20240102,131000,40.23,20231005,0.94,N,068270,1000,2203 억,,51050924,N,N,698,N,00,N
20240229,110610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183700,-6300,5,-3.32,77244589000,415844,50.95,189600,191300,183500,247000,133000,190000,185752.34,23.41,0,-152076,196866,193432,189966,186532,183066,191700,184800,2204,57000,1000,144400,100,1,218049762,400557,49.96,5.79,12,0.19,3677.00,31719.00,241000,20240102,-23.78,131000,20231005,40.23,241000,-23.78,20240102,173700,5.76,20240118,241000,-23.78,20240102,131000,40.23,20231005,0.94,N,068270,1000,2203 억,,51050924,N,N,698,N,00,N
20240229,100610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185300,-4700,5,-2.47,52768471400,283001,34.68,189600,191300,184300,247000,133000,190000,186458.62,23.41,0,-96821,196866,193432,189966,186532,183066,191700,184800,2204,57000,1000,144400,100,1,218049762,404046,50.39,5.84,12,0.13,3677.00,31719.00,241000,20240102,-23.11,131000,20231005,41.45,241000,-23.11,20240102,173700,6.68,20240118,241000,-23.11,20240102,131000,41.45,20231005,0.94,N,068270,1000,2203 억,,51050924,N,N,698,N,00,N
20240229,090609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188000,-2000,5,-1.05,10369884400,54856,6.72,189600,191300,187900,247000,133000,190000,189035.83,23.41,0,-18606,196866,193432,189966,186532,183066,191700,184800,2204,57000,1000,144400,100,1,218049762,409934,51.13,5.93,12,0.03,3677.00,31719.00,241000,20240102,-21.99,131000,20231005,43.51,241000,-21.99,20240102,173700,8.23,20240118,241000,-21.99,20240102,131000,43.51,20231005,0.94,N,068270,1000,2203 억,,51050924,N,N,698,N,00,N
20240228,160534,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190000,-100,5,-0.05,153643141400,806421,49.63,190200,193400,186500,247000,133100,190100,190525.75,23.42,0,-55379,197700,193900,187600,183800,177500,195800,185700,2204,56900,1000,144470,100,1,218049762,414295,51.67,5.99,12,0.37,3677.00,31719.00,241000,20240102,-21.16,131000,20231005,45.04,241000,-21.16,20240102,173700,9.38,20240118,241000,-21.16,20240102,131000,45.04,20231005,0.94,N,068270,1000,2203 억,,51069754,N,N,698,N,00,N
20240228,150535,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189800,-300,5,-0.16,144040589300,755848,46.52,190200,193400,186500,247000,133100,190100,190568.20,23.42,0,-50640,197700,193900,187600,183800,177500,195800,185700,2204,56900,1000,144470,100,1,218049762,413858,51.62,5.98,12,0.35,3677.00,31719.00,241000,20240102,-21.24,131000,20231005,44.89,241000,-21.24,20240102,173700,9.27,20240118,241000,-21.24,20240102,131000,44.89,20231005,0.94,N,068270,1000,2203 억,,51069754,N,N,2178,N,00,N
20240228,140609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190100,0,3,0.00,125228074100,656823,40.43,190200,193400,186500,247000,133100,190100,190657.26,23.42,0,-22319,197700,193900,187600,183800,177500,195800,185700,2204,56900,1000,144470,100,1,218049762,414513,51.70,5.99,12,0.30,3677.00,31719.00,241000,20240102,-21.12,131000,20231005,45.11,241000,-21.12,20240102,173700,9.44,20240118,241000,-21.12,20240102,131000,45.11,20231005,0.94,N,068270,1000,2203 억,,51069754,N,N,2178,N,00,N
20240228,130609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190100,0,3,0.00,113846006800,597056,36.75,190200,193400,186500,247000,133100,190100,190678.95,23.42,0,-9917,197700,193900,187600,183800,177500,195800,185700,2204,56900,1000,144470,100,1,218049762,414513,51.70,5.99,12,0.27,3677.00,31719.00,241000,20240102,-21.12,131000,20231005,45.11,241000,-21.12,20240102,173700,9.44,20240118,241000,-21.12,20240102,131000,45.11,20231005,0.94,N,068270,1000,2203 억,,51069754,N,N,2178,N,00,N
20240228,120610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191400,1300,2,0.68,102558835000,537939,33.11,190200,193400,186500,247000,133100,190100,190651.43,23.42,0,-14606,197700,193900,187600,183800,177500,195800,185700,2204,56900,1000,144470,100,1,218049762,417347,52.05,6.03,12,0.25,3677.00,31719.00,241000,20240102,-20.58,131000,20231005,46.11,241000,-20.58,20240102,173700,10.19,20240118,241000,-20.58,20240102,131000,46.11,20231005,0.94,N,068270,1000,2203 억,,51069754,N,N,2178,N,00,N
20240228,110544,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191000,900,2,0.47,94275299100,494648,30.45,190200,193400,186500,247000,133100,190100,190590.68,23.42,0,-26576,197700,193900,187600,183800,177500,195800,185700,2204,56900,1000,144470,100,1,218049762,416475,51.94,6.02,12,0.23,3677.00,31719.00,241000,20240102,-20.75,131000,20231005,45.80,241000,-20.75,20240102,173700,9.96,20240118,241000,-20.75,20240102,131000,45.80,20231005,0.94,N,068270,1000,2203 억,,51069754,N,N,2178,N,00,N
20240228,100607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189400,-700,5,-0.37,77651460200,407248,25.07,190200,193400,186500,247000,133100,190100,190673.65,23.42,0,-44233,197700,193900,187600,183800,177500,195800,185700,2204,56900,1000,144470,100,1,218049762,412986,51.51,5.97,12,0.19,3677.00,31719.00,241000,20240102,-21.41,131000,20231005,44.58,241000,-21.41,20240102,173700,9.04,20240118,241000,-21.41,20240102,131000,44.58,20231005,0.94,N,068270,1000,2203 억,,51069754,N,N,2178,N,00,N
20240228,090610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,192900,2800,2,1.47,25769251900,135842,8.36,190200,193200,186500,247000,133100,190100,189700.17,23.42,0,-40753,197700,193900,187600,183800,177500,195800,185700,2204,56900,1000,144470,100,1,218049762,420618,52.46,6.08,12,0.06,3677.00,31719.00,241000,20240102,-19.96,131000,20231005,47.25,241000,-19.96,20240102,173700,11.05,20240118,241000,-19.96,20240102,131000,47.25,20231005,0.94,N,068270,1000,2203 억,,51069754,N,N,2178,N,00,N
20240227,160608,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190100,8600,2,4.74,281965980000,1507365,310.85,182000,191400,181300,235500,127100,181500,187051.01,23.31,0,148698,184233,182866,181833,180466,179433,182350,179950,2204,54000,1000,137940,100,1,218049762,414513,51.70,5.99,12,0.69,3677.00,31719.00,241000,20240102,-21.12,131000,20231005,45.11,241000,-21.12,20240102,173700,9.44,20240118,241000,-21.12,20240102,131000,45.11,20231005,0.96,N,068270,1000,2203 억,,50831366,N,N,2178,N,00,N
20240227,150610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189800,8300,2,4.57,262286061500,1403681,289.47,182000,191400,181300,235500,127100,181500,186855.89,23.31,0,138136,184233,182866,181833,180466,179433,182350,179950,2204,54000,1000,137940,100,1,218049762,413858,51.62,5.98,12,0.64,3677.00,31719.00,241000,20240102,-21.24,131000,20231005,44.89,241000,-21.24,20240102,173700,9.27,20240118,241000,-21.24,20240102,131000,44.89,20231005,0.96,N,068270,1000,2203 억,,50831366,N,N,18349,N,00,N
20240227,140608,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187500,6000,2,3.31,196223551200,1055178,217.60,182000,188500,181300,235500,127100,181500,185962.52,23.31,0,112977,184233,182866,181833,180466,179433,182350,179950,2204,54000,1000,137940,100,1,218049762,408843,50.99,5.91,12,0.48,3677.00,31719.00,241000,20240102,-22.20,131000,20231005,43.13,241000,-22.20,20240102,173700,7.94,20240118,241000,-22.20,20240102,131000,43.13,20231005,0.96,N,068270,1000,2203 억,,50831366,N,N,18349,N,00,N
20240227,130530,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186600,5100,2,2.81,149748544100,807326,166.49,182000,187700,181300,235500,127100,181500,185487.09,23.31,0,44479,184233,182866,181833,180466,179433,182350,179950,2204,54000,1000,137940,100,1,218049762,406881,50.75,5.88,12,0.37,3677.00,31719.00,241000,20240102,-22.57,131000,20231005,42.44,241000,-22.57,20240102,173700,7.43,20240118,241000,-22.57,20240102,131000,42.44,20231005,0.96,N,068270,1000,2203 억,,50831366,N,N,18349,N,00,N
20240227,120611,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185600,4100,2,2.26,130031805100,701579,144.68,182000,187700,181300,235500,127100,181500,185341.65,23.31,0,12752,184233,182866,181833,180466,179433,182350,179950,2204,54000,1000,137940,100,1,218049762,404700,50.48,5.85,12,0.32,3677.00,31719.00,241000,20240102,-22.99,131000,20231005,41.68,241000,-22.99,20240102,173700,6.85,20240118,241000,-22.99,20240102,131000,41.68,20231005,0.96,N,068270,1000,2203 억,,50831366,N,N,18349,N,00,N
20240227,110608,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185900,4400,2,2.42,117596494100,634609,130.87,182000,187700,181300,235500,127100,181500,185305.44,23.31,0,19166,184233,182866,181833,180466,179433,182350,179950,2204,54000,1000,137940,100,1,218049762,405355,50.56,5.86,12,0.29,3677.00,31719.00,241000,20240102,-22.86,131000,20231005,41.91,241000,-22.86,20240102,173700,7.02,20240118,241000,-22.86,20240102,131000,41.91,20231005,0.96,N,068270,1000,2203 억,,50831366,N,N,18349,N,00,N
20240227,100605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184900,3400,2,1.87,86798273100,469115,96.74,182000,187700,181300,235500,127100,181500,185025.58,23.31,0,2554,184233,182866,181833,180466,179433,182350,179950,2204,54000,1000,137940,100,1,218049762,403174,50.29,5.83,12,0.22,3677.00,31719.00,241000,20240102,-23.28,131000,20231005,41.15,241000,-23.28,20240102,173700,6.45,20240118,241000,-23.28,20240102,131000,41.15,20231005,0.96,N,068270,1000,2203 억,,50831366,N,N,18349,N,00,N
20240227,090607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182200,700,2,0.39,5340601400,29254,6.03,182000,183400,181800,235500,127100,181500,182559.73,23.31,0,-2690,184233,182866,181833,180466,179433,182350,179950,2204,54000,1000,137940,100,1,218049762,397287,49.55,5.74,12,0.01,3677.00,31719.00,241000,20240102,-24.40,131000,20231005,39.08,241000,-24.40,20240102,173700,4.89,20240118,241000,-24.40,20240102,131000,39.08,20231005,0.96,N,068270,1000,2203 억,,50831366,N,N,18349,N,00,N
20240226,160606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181500,1500,2,0.83,87592829800,480580,58.29,182000,183200,180800,234000,126000,180000,182267.78,23.26,0,59572,188000,184000,180400,176400,172800,186000,178400,2204,54000,1000,136800,100,1,218049762,395760,49.36,5.72,12,0.22,3677.00,31719.00,241000,20240102,-24.69,131000,20231005,38.55,241000,-24.69,20240102,173700,4.49,20240118,241000,-24.69,20240102,131000,38.55,20231005,0.95,N,068270,1000,2203 억,,50719487,N,N,18337,N,00,N
20240226,150604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182200,2200,2,1.22,78296272500,429436,52.09,182000,183200,180800,234000,126000,180000,182323.58,23.26,0,74153,188000,184000,180400,176400,172800,186000,178400,2204,54000,1000,136800,100,1,218049762,397287,49.55,5.74,12,0.20,3677.00,31719.00,241000,20240102,-24.40,131000,20231005,39.08,241000,-24.40,20240102,173700,4.89,20240118,241000,-24.40,20240102,131000,39.08,20231005,0.95,N,068270,1000,2203 억,,50719487,N,N,11613,N,00,N
20240226,140605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183100,3100,2,1.72,68113134700,373642,45.32,182000,183200,180800,234000,126000,180000,182295.28,23.26,0,70889,188000,184000,180400,176400,172800,186000,178400,2204,54000,1000,136800,100,1,218049762,399249,49.80,5.77,12,0.17,3677.00,31719.00,241000,20240102,-24.02,131000,20231005,39.77,241000,-24.02,20240102,173700,5.41,20240118,241000,-24.02,20240102,131000,39.77,20231005,0.95,N,068270,1000,2203 억,,50719487,N,N,11613,N,00,N
20240226,130601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182500,2500,2,1.39,53759559400,295083,35.79,182000,183200,180800,234000,126000,180000,182184.65,23.26,0,42279,188000,184000,180400,176400,172800,186000,178400,2204,54000,1000,136800,100,1,218049762,397941,49.63,5.75,12,0.14,3677.00,31719.00,241000,20240102,-24.27,131000,20231005,39.31,241000,-24.27,20240102,173700,5.07,20240118,241000,-24.27,20240102,131000,39.31,20231005,0.95,N,068270,1000,2203 억,,50719487,N,N,11613,N,00,N
20240226,120601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182400,2400,2,1.33,46748695800,256666,31.13,182000,183200,180800,234000,126000,180000,182138.38,23.26,0,34794,188000,184000,180400,176400,172800,186000,178400,2204,54000,1000,136800,100,1,218049762,397723,49.61,5.75,12,0.12,3677.00,31719.00,241000,20240102,-24.32,131000,20231005,39.24,241000,-24.32,20240102,173700,5.01,20240118,241000,-24.32,20240102,131000,39.24,20231005,0.95,N,068270,1000,2203 억,,50719487,N,N,11613,N,00,N
20240226,110559,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182000,2000,2,1.11,39058201600,214487,26.02,182000,183200,180800,234000,126000,180000,182100.71,23.26,0,20987,188000,184000,180400,176400,172800,186000,178400,2204,54000,1000,136800,100,1,218049762,396851,49.50,5.74,12,0.10,3677.00,31719.00,241000,20240102,-24.48,131000,20231005,38.93,241000,-24.48,20240102,173700,4.78,20240118,241000,-24.48,20240102,131000,38.93,20231005,0.95,N,068270,1000,2203 억,,50719487,N,N,11613,N,00,N
20240226,100557,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181800,1800,2,1.00,30506556100,167473,20.31,182000,183200,180800,234000,126000,180000,182158.26,23.26,0,16289,188000,184000,180400,176400,172800,186000,178400,2204,54000,1000,136800,100,1,218049762,396414,49.44,5.73,12,0.08,3677.00,31719.00,241000,20240102,-24.56,131000,20231005,38.78,241000,-24.56,20240102,173700,4.66,20240118,241000,-24.56,20240102,131000,38.78,20231005,0.95,N,068270,1000,2203 억,,50719487,N,N,11613,N,00,N
20240226,090557,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181400,1400,2,0.78,6801698700,37391,4.54,182000,182700,181300,234000,126000,180000,181908.19,23.26,0,1397,188000,184000,180400,176400,172800,186000,178400,2204,54000,1000,136800,100,1,218049762,395542,49.33,5.72,12,0.02,3677.00,31719.00,241000,20240102,-24.73,131000,20231005,38.47,241000,-24.73,20240102,173700,4.43,20240118,241000,-24.73,20240102,131000,38.47,20231005,0.95,N,068270,1000,2203 억,,50719487,N,N,11613,N,00,N
20240223,160559,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180000,3500,2,1.98,146809225900,809576,157.29,177200,184400,176800,229000,123600,176500,181341.58,23.22,0,90918,181366,178932,177166,174732,172966,178050,173850,2204,52500,1000,134140,100,1,218049762,392490,48.95,5.67,12,0.37,3677.00,31719.00,241000,20240102,-25.31,131000,20231005,37.40,241000,-25.31,20240102,173700,3.63,20240118,241000,-25.31,20240102,131000,37.40,20231005,0.95,N,068270,1000,2203 억,,50634876,N,N,11613,N,00,N
20240223,150557,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180300,3800,2,2.15,139409079800,768476,149.30,177200,184400,176800,229000,123600,176500,181409.91,23.22,0,90945,181366,178932,177166,174732,172966,178050,173850,2204,52500,1000,134140,100,1,218049762,393144,49.03,5.68,12,0.35,3677.00,31719.00,241000,20240102,-25.19,131000,20231005,37.63,241000,-25.19,20240102,173700,3.80,20240118,241000,-25.19,20240102,131000,37.63,20231005,0.95,N,068270,1000,2203 억,,50634876,N,N,734,N,00,N
20240223,140557,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179900,3400,2,1.93,130569205500,719441,139.77,177200,184400,176800,229000,123600,176500,181487.13,23.22,0,88567,181366,178932,177166,174732,172966,178050,173850,2204,52500,1000,134140,100,1,218049762,392272,48.93,5.67,12,0.33,3677.00,31719.00,241000,20240102,-25.35,131000,20231005,37.33,241000,-25.35,20240102,173700,3.57,20240118,241000,-25.35,20240102,131000,37.33,20231005,0.95,N,068270,1000,2203 억,,50634876,N,N,734,N,00,N
20240223,130554,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180700,4200,2,2.38,121522715900,669282,130.03,177200,184400,176800,229000,123600,176500,181571.89,23.22,0,88034,181366,178932,177166,174732,172966,178050,173850,2204,52500,1000,134140,100,1,218049762,394016,49.14,5.70,12,0.31,3677.00,31719.00,241000,20240102,-25.02,131000,20231005,37.94,241000,-25.02,20240102,173700,4.03,20240118,241000,-25.02,20240102,131000,37.94,20231005,0.95,N,068270,1000,2203 억,,50634876,N,N,734,N,00,N
20240223,120559,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181000,4500,2,2.55,114578275600,630917,122.58,177200,184400,176800,229000,123600,176500,181606.07,23.22,0,90076,181366,178932,177166,174732,172966,178050,173850,2204,52500,1000,134140,100,1,218049762,394670,49.22,5.71,12,0.29,3677.00,31719.00,241000,20240102,-24.90,131000,20231005,38.17,241000,-24.90,20240102,173700,4.20,20240118,241000,-24.90,20240102,131000,38.17,20231005,0.95,N,068270,1000,2203 억,,50634876,N,N,734,N,00,N
20240223,110551,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182600,6100,2,3.46,105439619000,580616,112.80,177200,184400,176800,229000,123600,176500,181599.72,23.22,0,91585,181366,178932,177166,174732,172966,178050,173850,2204,52500,1000,134140,100,1,218049762,398159,49.66,5.76,12,0.27,3677.00,31719.00,241000,20240102,-24.23,131000,20231005,39.39,241000,-24.23,20240102,173700,5.12,20240118,241000,-24.23,20240102,131000,39.39,20231005,0.95,N,068270,1000,2203 억,,50634876,N,N,734,N,00,N
20240223,100549,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181400,4900,2,2.78,89462610900,492875,95.76,177200,184400,176800,229000,123600,176500,181511.93,23.22,0,71115,181366,178932,177166,174732,172966,178050,173850,2204,52500,1000,134140,100,1,218049762,395542,49.33,5.72,12,0.23,3677.00,31719.00,241000,20240102,-24.73,131000,20231005,38.47,241000,-24.73,20240102,173700,4.43,20240118,241000,-24.73,20240102,131000,38.47,20231005,0.95,N,068270,1000,2203 억,,50634876,N,N,734,N,00,N
20240223,090552,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177400,900,2,0.51,4545915100,25647,4.98,177200,177900,176800,229000,123600,176500,177249.86,23.22,0,-5835,181366,178932,177166,174732,172966,178050,173850,2204,52500,1000,134140,100,1,218049762,386820,48.25,5.59,12,0.01,3677.00,31719.00,241000,20240102,-26.39,131000,20231005,35.42,241000,-26.39,20240102,173700,2.13,20240118,241000,-26.39,20240102,131000,35.42,20231005,0.95,N,068270,1000,2203 억,,50634876,N,N,734,N,00,N
20240222,160545,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176500,-500,5,-0.28,83504232500,471622,85.71,177600,179600,175400,230000,123900,177000,177060.68,23.23,0,-21424,181066,179032,177966,175932,174866,178500,175400,2204,53000,1000,134520,100,1,218049762,384858,48.00,5.56,12,0.22,3677.00,31719.00,241000,20240102,-26.76,131000,20231005,34.73,241000,-26.76,20240102,173700,1.61,20240118,241000,-26.76,20240102,131000,34.73,20231005,0.95,N,068270,1000,2203 억,,50663592,N,N,734,N,00,N
20240222,150554,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175700,-1300,5,-0.73,72730854000,410532,74.61,177600,179600,175400,230000,123900,177000,177162.53,23.23,0,-28742,181066,179032,177966,175932,174866,178500,175400,2204,53000,1000,134520,100,1,218049762,383113,47.78,5.54,12,0.19,3677.00,31719.00,241000,20240102,-27.10,131000,20231005,34.12,241000,-27.10,20240102,173700,1.15,20240118,241000,-27.10,20240102,131000,34.12,20231005,0.95,N,068270,1000,2203 억,,50663592,N,N,901,N,00,N
20240222,140552,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176400,-600,5,-0.34,55701745800,313760,57.02,177600,179600,176100,230000,123900,177000,177530.13,23.23,0,-23665,181066,179032,177966,175932,174866,178500,175400,2204,53000,1000,134520,100,1,218049762,384640,47.97,5.56,12,0.14,3677.00,31719.00,241000,20240102,-26.80,131000,20231005,34.66,241000,-26.80,20240102,173700,1.55,20240118,241000,-26.80,20240102,131000,34.66,20231005,0.95,N,068270,1000,2203 억,,50663592,N,N,901,N,00,N
20240222,130541,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176800,-200,5,-0.11,43885618000,246835,44.86,177600,179600,176700,230000,123900,177000,177793.99,23.23,0,-12306,181066,179032,177966,175932,174866,178500,175400,2204,53000,1000,134520,100,1,218049762,385512,48.08,5.57,12,0.11,3677.00,31719.00,241000,20240102,-26.64,131000,20231005,34.96,241000,-26.64,20240102,173700,1.78,20240118,241000,-26.64,20240102,131000,34.96,20231005,0.95,N,068270,1000,2203 억,,50663592,N,N,901,N,00,N
20240222,120549,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177700,700,2,0.40,33688617100,189294,34.40,177600,179600,177100,230000,123900,177000,177970.86,23.23,0,11455,181066,179032,177966,175932,174866,178500,175400,2204,53000,1000,134520,100,1,218049762,387474,48.33,5.60,12,0.09,3677.00,31719.00,241000,20240102,-26.27,131000,20231005,35.65,241000,-26.27,20240102,173700,2.30,20240118,241000,-26.27,20240102,131000,35.65,20231005,0.95,N,068270,1000,2203 억,,50663592,N,N,901,N,00,N
20240222,110546,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177400,400,2,0.23,28049148600,157494,28.62,177600,179600,177100,230000,123900,177000,178098.04,23.23,0,13636,181066,179032,177966,175932,174866,178500,175400,2204,53000,1000,134520,100,1,218049762,386820,48.25,5.59,12,0.07,3677.00,31719.00,241000,20240102,-26.39,131000,20231005,35.42,241000,-26.39,20240102,173700,2.13,20240118,241000,-26.39,20240102,131000,35.42,20231005,0.95,N,068270,1000,2203 억,,50663592,N,N,901,N,00,N
20240222,100542,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178300,1300,2,0.73,21241679300,119249,21.67,177600,179600,177100,230000,123900,177000,178130.72,23.23,0,15847,181066,179032,177966,175932,174866,178500,175400,2204,53000,1000,134520,100,1,218049762,388783,48.49,5.62,12,0.05,3677.00,31719.00,241000,20240102,-26.02,131000,20231005,36.11,241000,-26.02,20240102,173700,2.65,20240118,241000,-26.02,20240102,131000,36.11,20231005,0.95,N,068270,1000,2203 억,,50663592,N,N,901,N,00,N
20240222,090551,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177800,800,2,0.45,3516451200,19784,3.60,177600,178400,177100,230000,123900,177000,177749.91,23.23,0,6680,181066,179032,177966,175932,174866,178500,175400,2204,53000,1000,134520,100,1,218049762,387692,48.35,5.61,12,0.01,3677.00,31719.00,241000,20240102,-26.22,131000,20231005,35.73,241000,-26.22,20240102,173700,2.36,20240118,241000,-26.22,20240102,131000,35.73,20231005,0.95,N,068270,1000,2203 억,,50663592,N,N,901,N,00,N
20240221,160546,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177000,-2900,5,-1.61,96623808800,543287,123.36,179900,180000,176900,233500,126000,179900,177854.91,23.23,0,-37851,184166,182032,180866,178732,177566,181450,178150,2204,53600,1000,136720,100,1,218049762,385948,48.14,5.58,12,0.25,3677.00,31719.00,241000,20240102,-26.56,131000,20231005,35.11,241000,-26.56,20240102,173700,1.90,20240118,241000,-26.56,20240102,131000,35.11,20231005,0.94,N,068270,1000,2203 억,,50655015,N,N,901,N,00,N
20240221,150541,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177400,-2500,5,-1.39,84865183100,476872,108.28,179900,180000,176900,233500,126000,179900,177961.93,23.23,0,-45793,184166,182032,180866,178732,177566,181450,178150,2204,53600,1000,136720,100,1,218049762,386820,48.25,5.59,12,0.22,3677.00,31719.00,241000,20240102,-26.39,131000,20231005,35.42,241000,-26.39,20240102,173700,2.13,20240118,241000,-26.39,20240102,131000,35.42,20231005,0.94,N,068270,1000,2203 억,,50655015,N,N,2548,N,00,N
20240221,140543,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177100,-2800,5,-1.56,71312847000,400357,90.90,179900,180000,176900,233500,126000,179900,178122.86,23.23,0,-45900,184166,182032,180866,178732,177566,181450,178150,2204,53600,1000,136720,100,1,218049762,386166,48.16,5.58,12,0.18,3677.00,31719.00,241000,20240102,-26.51,131000,20231005,35.19,241000,-26.51,20240102,173700,1.96,20240118,241000,-26.51,20240102,131000,35.19,20231005,0.94,N,068270,1000,2203 억,,50655015,N,N,2548,N,00,N
20240221,130543,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177000,-2900,5,-1.61,64576134200,362340,82.27,179900,180000,176900,233500,126000,179900,178219.43,23.23,0,-46865,184166,182032,180866,178732,177566,181450,178150,2204,53600,1000,136720,100,1,218049762,385948,48.14,5.58,12,0.17,3677.00,31719.00,241000,20240102,-26.56,131000,20231005,35.11,241000,-26.56,20240102,173700,1.90,20240118,241000,-26.56,20240102,131000,35.11,20231005,0.94,N,068270,1000,2203 억,,50655015,N,N,2548,N,00,N
20240221,120543,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178000,-1900,5,-1.06,48147562700,269704,61.24,179900,180000,177500,233500,126000,179900,178519.69,23.23,0,-28568,184166,182032,180866,178732,177566,181450,178150,2204,53600,1000,136720,100,1,218049762,388129,48.41,5.61,12,0.12,3677.00,31719.00,241000,20240102,-26.14,131000,20231005,35.88,241000,-26.14,20240102,173700,2.48,20240118,241000,-26.14,20240102,131000,35.88,20231005,0.94,N,068270,1000,2203 억,,50655015,N,N,2548,N,00,N
20240221,110548,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178300,-1600,5,-0.89,42455450400,237716,53.97,179900,180000,177500,233500,126000,179900,178597.02,23.23,0,-25217,184166,182032,180866,178732,177566,181450,178150,2204,53600,1000,136720,100,1,218049762,388783,48.49,5.62,12,0.11,3677.00,31719.00,241000,20240102,-26.02,131000,20231005,36.11,241000,-26.02,20240102,173700,2.65,20240118,241000,-26.02,20240102,131000,36.11,20231005,0.94,N,068270,1000,2203 억,,50655015,N,N,2548,N,00,N
20240221,100541,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178300,-1600,5,-0.89,26453854400,147781,33.55,179900,180000,178100,233500,126000,179900,179006.76,23.23,0,-15229,184166,182032,180866,178732,177566,181450,178150,2204,53600,1000,136720,100,1,218049762,388783,48.49,5.62,12,0.07,3677.00,31719.00,241000,20240102,-26.02,131000,20231005,36.11,241000,-26.02,20240102,173700,2.65,20240118,241000,-26.02,20240102,131000,36.11,20231005,0.94,N,068270,1000,2203 억,,50655015,N,N,2548,N,00,N
20240221,090540,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179100,-800,5,-0.44,4602836800,25634,5.82,179900,180000,179100,233500,126000,179900,179559.00,23.23,0,3286,184166,182032,180866,178732,177566,181450,178150,2204,53600,1000,136720,100,1,218049762,390527,48.71,5.65,12,0.01,3677.00,31719.00,241000,20240102,-25.68,131000,20231005,36.72,241000,-25.68,20240102,173700,3.11,20240118,241000,-25.68,20240102,131000,36.72,20231005,0.94,N,068270,1000,2203 억,,50655015,N,N,2548,N,00,N
20240220,160536,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179900,-2500,5,-1.37,78566751600,435027,147.67,182500,183000,179700,237000,127700,182400,180604.75,23.24,0,-47026,184800,183600,182600,181400,180400,184200,182000,2204,54600,1000,138620,100,1,218049762,392272,48.93,5.67,12,0.20,3677.00,31719.00,241000,20240102,-25.35,131000,20231005,37.33,241000,-25.35,20240102,173700,3.57,20240118,241000,-25.35,20240102,131000,37.33,20231005,0.94,N,068270,1000,2203 억,,50664039,N,N,2548,N,00,N
20240220,150538,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180200,-2200,5,-1.21,67510484600,373584,126.82,182500,183000,179700,237000,127700,182400,180708.70,23.24,0,-53583,184800,183600,182600,181400,180400,184200,182000,2204,54600,1000,138620,100,1,218049762,392926,49.01,5.68,12,0.17,3677.00,31719.00,241000,20240102,-25.23,131000,20231005,37.56,241000,-25.23,20240102,173700,3.74,20240118,241000,-25.23,20240102,131000,37.56,20231005,0.94,N,068270,1000,2203 억,,50664039,N,N,3748,N,00,N
20240220,140540,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180100,-2300,5,-1.26,52503274300,290187,98.51,182500,183000,180000,237000,127700,182400,180927.28,23.24,0,-37897,184800,183600,182600,181400,180400,184200,182000,2204,54600,1000,138620,100,1,218049762,392708,48.98,5.68,12,0.13,3677.00,31719.00,241000,20240102,-25.27,131000,20231005,37.48,241000,-25.27,20240102,173700,3.68,20240118,241000,-25.27,20240102,131000,37.48,20231005,0.94,N,068270,1000,2203 억,,50664039,N,N,3748,N,00,N
20240220,130539,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180400,-2000,5,-1.10,45035531500,248777,84.45,182500,183000,180000,237000,127700,182400,181025.73,23.24,0,-35683,184800,183600,182600,181400,180400,184200,182000,2204,54600,1000,138620,100,1,218049762,393362,49.06,5.69,12,0.11,3677.00,31719.00,241000,20240102,-25.15,131000,20231005,37.71,241000,-25.15,20240102,173700,3.86,20240118,241000,-25.15,20240102,131000,37.71,20231005,0.94,N,068270,1000,2203 억,,50664039,N,N,3748,N,00,N
20240220,120537,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180600,-1800,5,-0.99,34366952000,189638,64.37,182500,183000,180200,237000,127700,182400,181221.74,23.24,0,-16545,184800,183600,182600,181400,180400,184200,182000,2204,54600,1000,138620,100,1,218049762,393798,49.12,5.69,12,0.09,3677.00,31719.00,241000,20240102,-25.06,131000,20231005,37.86,241000,-25.06,20240102,173700,3.97,20240118,241000,-25.06,20240102,131000,37.86,20231005,0.94,N,068270,1000,2203 억,,50664039,N,N,3748,N,00,N
20240220,110535,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180600,-1800,5,-0.99,29364707400,161969,54.98,182500,183000,180200,237000,127700,182400,181295.87,23.24,0,-11609,184800,183600,182600,181400,180400,184200,182000,2204,54600,1000,138620,100,1,218049762,393798,49.12,5.69,12,0.07,3677.00,31719.00,241000,20240102,-25.06,131000,20231005,37.86,241000,-25.06,20240102,173700,3.97,20240118,241000,-25.06,20240102,131000,37.86,20231005,0.94,N,068270,1000,2203 억,,50664039,N,N,3748,N,00,N
20240220,100527,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181900,-500,5,-0.27,23106377000,127481,43.27,182500,183000,180200,237000,127700,182400,181250.26,23.24,0,-7081,184800,183600,182600,181400,180400,184200,182000,2204,54600,1000,138620,100,1,218049762,396633,49.47,5.73,12,0.06,3677.00,31719.00,241000,20240102,-24.52,131000,20231005,38.85,241000,-24.52,20240102,173700,4.72,20240118,241000,-24.52,20240102,131000,38.85,20231005,0.94,N,068270,1000,2203 억,,50664039,N,N,3748,N,00,N
20240220,090541,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181800,-600,5,-0.33,4785814600,26252,8.91,182500,183000,181700,237000,127700,182400,182301.51,23.24,0,-10261,184800,183600,182600,181400,180400,184200,182000,2204,54600,1000,138620,100,1,218049762,396414,49.44,5.73,12,0.01,3677.00,31719.00,241000,20240102,-24.56,131000,20231005,38.78,241000,-24.56,20240102,173700,4.66,20240118,241000,-24.56,20240102,131000,38.78,20231005,0.94,N,068270,1000,2203 억,,50664039,N,N,3748,N,00,N
20240219,160538,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182400,200,2,0.11,52916094900,289707,98.13,182200,183800,181600,236500,127600,182200,182656.16,23.23,587684,24355,185400,183800,182900,181300,180400,183350,180850,2204,54300,1000,138470,100,1,218049762,397723,49.61,5.75,12,0.13,3677.00,31719.00,241000,20240102,-24.32,131000,20231005,39.24,241000,-24.32,20240102,173700,5.01,20240118,241000,-24.32,20240102,131000,39.24,20231005,0.94,N,068270,1000,2203 억,,50651771,N,N,3748,N,00,N
20240219,150541,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182400,200,2,0.11,46895777900,256699,86.95,182200,183800,181600,236500,127600,182200,182688.05,23.23,587684,21232,185400,183800,182900,181300,180400,183350,180850,2204,54300,1000,138470,100,1,218049762,397723,49.61,5.75,12,0.12,3677.00,31719.00,241000,20240102,-24.32,131000,20231005,39.24,241000,-24.32,20240102,173700,5.01,20240118,241000,-24.32,20240102,131000,39.24,20231005,0.94,N,068270,1000,2203 억,,50651771,N,N,2509,N,00,N
20240219,140541,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182200,0,3,0.00,40994060300,224371,76.00,182200,183800,181600,236500,127600,182200,182706.88,23.23,587684,8189,185400,183800,182900,181300,180400,183350,180850,2204,54300,1000,138470,100,1,218049762,397287,49.55,5.74,12,0.10,3677.00,31719.00,241000,20240102,-24.40,131000,20231005,39.08,241000,-24.40,20240102,173700,4.89,20240118,241000,-24.40,20240102,131000,39.08,20231005,0.94,N,068270,1000,2203 억,,50651771,N,N,2509,N,00,N
20240219,130540,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182600,400,2,0.22,35896293700,196410,66.53,182200,183800,181600,236500,127600,182200,182762.41,23.23,587684,9104,185400,183800,182900,181300,180400,183350,180850,2204,54300,1000,138470,100,1,218049762,398159,49.66,5.76,12,0.09,3677.00,31719.00,241000,20240102,-24.23,131000,20231005,39.39,241000,-24.23,20240102,173700,5.12,20240118,241000,-24.23,20240102,131000,39.39,20231005,0.94,N,068270,1000,2203 억,,50651771,N,N,2509,N,00,N
20240219,120539,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182500,300,2,0.16,32340615100,176937,59.93,182200,183800,181600,236500,127600,182200,182780.81,23.23,587684,10723,185400,183800,182900,181300,180400,183350,180850,2204,54300,1000,138470,100,1,218049762,397941,49.63,5.75,12,0.08,3677.00,31719.00,241000,20240102,-24.27,131000,20231005,39.31,241000,-24.27,20240102,173700,5.07,20240118,241000,-24.27,20240102,131000,39.31,20231005,0.94,N,068270,1000,2203 억,,50651771,N,N,2509,N,00,N
20240219,110539,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182500,300,2,0.16,25869569600,141440,47.91,182200,183800,181600,236500,127600,182200,182902.00,23.23,587684,14406,185400,183800,182900,181300,180400,183350,180850,2204,54300,1000,138470,100,1,218049762,397941,49.63,5.75,12,0.06,3677.00,31719.00,241000,20240102,-24.27,131000,20231005,39.31,241000,-24.27,20240102,173700,5.07,20240118,241000,-24.27,20240102,131000,39.31,20231005,0.94,N,068270,1000,2203 억,,50651771,N,N,2509,N,00,N
20240219,100533,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182900,700,2,0.38,17078270000,93461,31.66,182200,183500,181600,236500,127600,182200,182732.24,23.23,587684,9351,185400,183800,182900,181300,180400,183350,180850,2204,54300,1000,138470,100,1,218049762,398813,49.74,5.77,12,0.04,3677.00,31719.00,241000,20240102,-24.11,131000,20231005,39.62,241000,-24.11,20240102,173700,5.30,20240118,241000,-24.11,20240102,131000,39.62,20231005,0.94,N,068270,1000,2203 억,,50651771,N,N,2509,N,00,N
20240219,090536,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182100,-100,5,-0.05,4622114000,25336,8.58,182200,183500,181800,236500,127600,182200,182433.84,23.23,587684,-699,185400,183800,182900,181300,180400,183350,180850,2204,54300,1000,138470,100,1,218049762,397069,49.52,5.74,12,0.01,3677.00,31719.00,241000,20240102,-24.44,131000,20231005,39.01,241000,-24.44,20240102,173700,4.84,20240118,241000,-24.44,20240102,131000,39.01,20231005,0.94,N,068270,1000,2203 억,,50651771,N,N,2509,N,00,N
20240216,160534,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182200,-400,5,-0.22,52801510600,288807,80.47,184400,184500,182000,237000,127900,182600,182829.68,22.95,0,16171,187266,184932,183766,181432,180266,184350,180850,2204,54400,1000,138770,100,1,218049762,397287,49.55,5.74,12,0.13,3677.00,31719.00,241000,20240102,-24.40,131000,20231005,39.08,241000,-24.40,20240102,173700,4.89,20240118,241000,-24.40,20240102,131000,39.08,20231005,0.92,N,068270,1000,2203 억,,50040394,N,N,2509,N,00,N
20240216,150536,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182500,-100,5,-0.05,43521318500,237892,66.29,184400,184500,182000,237000,127900,182600,182946.16,22.95,0,15293,187266,184932,183766,181432,180266,184350,180850,2204,54400,1000,138770,100,1,218049762,397941,49.63,5.75,12,0.11,3677.00,31719.00,241000,20240102,-24.27,131000,20231005,39.31,241000,-24.27,20240102,173700,5.07,20240118,241000,-24.27,20240102,131000,39.31,20231005,0.92,N,068270,1000,2203 억,,50040394,N,N,31,N,00,N
20240216,140540,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182700,100,2,0.05,36956609600,201953,56.27,184400,184500,182000,237000,127900,182600,182996.71,22.95,0,12348,187266,184932,183766,181432,180266,184350,180850,2204,54400,1000,138770,100,1,218049762,398377,49.69,5.76,12,0.09,3677.00,31719.00,241000,20240102,-24.19,131000,20231005,39.47,241000,-24.19,20240102,173700,5.18,20240118,241000,-24.19,20240102,131000,39.47,20231005,0.92,N,068270,1000,2203 억,,50040394,N,N,31,N,00,N
20240216,130533,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182800,200,2,0.11,33095921200,180827,50.39,184400,184500,182000,237000,127900,182600,183026.07,22.95,0,10682,187266,184932,183766,181432,180266,184350,180850,2204,54400,1000,138770,100,1,218049762,398595,49.71,5.76,12,0.08,3677.00,31719.00,241000,20240102,-24.15,131000,20231005,39.54,241000,-24.15,20240102,173700,5.24,20240118,241000,-24.15,20240102,131000,39.54,20231005,0.92,N,068270,1000,2203 억,,50040394,N,N,31,N,00,N
20240216,120535,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183000,400,2,0.22,28717621700,156860,43.71,184400,184500,182000,237000,127900,182600,183079.00,22.95,0,10297,187266,184932,183766,181432,180266,184350,180850,2204,54400,1000,138770,100,1,218049762,399031,49.77,5.77,12,0.07,3677.00,31719.00,241000,20240102,-24.07,131000,20231005,39.69,241000,-24.07,20240102,173700,5.35,20240118,241000,-24.07,20240102,131000,39.69,20231005,0.92,N,068270,1000,2203 억,,50040394,N,N,31,N,00,N
20240216,110541,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183300,700,2,0.38,24911164500,136058,37.91,184400,184500,182000,237000,127900,182600,183093.38,22.95,0,7217,187266,184932,183766,181432,180266,184350,180850,2204,54400,1000,138770,100,1,218049762,399685,49.85,5.78,12,0.06,3677.00,31719.00,241000,20240102,-23.94,131000,20231005,39.92,241000,-23.94,20240102,173700,5.53,20240118,241000,-23.94,20240102,131000,39.92,20231005,0.92,N,068270,1000,2203 억,,50040394,N,N,31,N,00,N
20240216,100535,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183000,400,2,0.22,19576992700,106899,29.79,184400,184500,182000,237000,127900,182600,183136.99,22.95,0,2768,187266,184932,183766,181432,180266,184350,180850,2204,54400,1000,138770,100,1,218049762,399031,49.77,5.77,12,0.05,3677.00,31719.00,241000,20240102,-24.07,131000,20231005,39.69,241000,-24.07,20240102,173700,5.35,20240118,241000,-24.07,20240102,131000,39.69,20231005,0.92,N,068270,1000,2203 억,,50040394,N,N,31,N,00,N
20240216,090528,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183900,1300,2,0.71,4692461700,25491,7.10,184400,184500,183000,237000,127900,182600,184101.57,22.95,0,6429,187266,184932,183766,181432,180266,184350,180850,2204,54400,1000,138770,100,1,218049762,400994,50.01,5.80,12,0.01,3677.00,31719.00,241000,20240102,-23.69,131000,20231005,40.38,241000,-23.69,20240102,173700,5.87,20240118,241000,-23.69,20240102,131000,40.38,20231005,0.92,N,068270,1000,2203 억,,50040394,N,N,31,N,00,N
20240215,160532,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182600,-1600,5,-0.87,64667971400,352698,73.01,186100,186100,182600,239000,129000,184200,183354.30,22.98,0,-59415,187600,185900,184300,182600,181000,185100,181800,2204,54800,1000,139990,100,1,218049762,398159,49.66,5.76,12,0.16,3677.00,31719.00,241000,20240102,-24.23,131000,20231005,39.39,241000,-24.23,20240102,173700,5.12,20240118,241000,-24.23,20240102,131000,39.39,20231005,0.94,N,068270,1000,2203 억,,50101282,N,N,31,N,00,N
20240215,150535,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182800,-1400,5,-0.76,55573974300,302941,62.71,186100,186100,182600,239000,129000,184200,183447.54,22.98,0,-52348,187600,185900,184300,182600,181000,185100,181800,2204,54800,1000,139990,100,1,218049762,398595,49.71,5.76,12,0.14,3677.00,31719.00,241000,20240102,-24.15,131000,20231005,39.54,241000,-24.15,20240102,173700,5.24,20240118,241000,-24.15,20240102,131000,39.54,20231005,0.94,N,068270,1000,2203 억,,50101282,N,N,244,N,00,N
20240215,140532,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183000,-1200,5,-0.65,47528958500,258987,53.62,186100,186100,182600,239000,129000,184200,183518.03,22.98,0,-53446,187600,185900,184300,182600,181000,185100,181800,2204,54800,1000,139990,100,1,218049762,399031,49.77,5.77,12,0.12,3677.00,31719.00,241000,20240102,-24.07,131000,20231005,39.69,241000,-24.07,20240102,173700,5.35,20240118,241000,-24.07,20240102,131000,39.69,20231005,0.94,N,068270,1000,2203 억,,50101282,N,N,244,N,00,N
20240215,130528,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183400,-800,5,-0.43,42201957600,229897,47.59,186100,186100,182600,239000,129000,184200,183568.27,22.98,0,-51368,187600,185900,184300,182600,181000,185100,181800,2204,54800,1000,139990,100,1,218049762,399903,49.88,5.78,12,0.11,3677.00,31719.00,241000,20240102,-23.90,131000,20231005,40.00,241000,-23.90,20240102,173700,5.58,20240118,241000,-23.90,20240102,131000,40.00,20231005,0.94,N,068270,1000,2203 억,,50101282,N,N,244,N,00,N
20240215,120532,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183900,-300,5,-0.16,38188350800,208060,43.07,186100,186100,182600,239000,129000,184200,183544.08,22.98,0,-51244,187600,185900,184300,182600,181000,185100,181800,2204,54800,1000,139990,100,1,218049762,400994,50.01,5.80,12,0.10,3677.00,31719.00,241000,20240102,-23.69,131000,20231005,40.38,241000,-23.69,20240102,173700,5.87,20240118,241000,-23.69,20240102,131000,40.38,20231005,0.94,N,068270,1000,2203 억,,50101282,N,N,244,N,00,N
20240215,110528,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183000,-1200,5,-0.65,32999279200,179774,37.22,186100,186100,182600,239000,129000,184200,183558.88,22.98,0,-54025,187600,185900,184300,182600,181000,185100,181800,2204,54800,1000,139990,100,1,218049762,399031,49.77,5.77,12,0.08,3677.00,31719.00,241000,20240102,-24.07,131000,20231005,39.69,241000,-24.07,20240102,173700,5.35,20240118,241000,-24.07,20240102,131000,39.69,20231005,0.94,N,068270,1000,2203 억,,50101282,N,N,244,N,00,N
20240215,100527,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183000,-1200,5,-0.65,24427811600,132892,27.51,186100,186100,182800,239000,129000,184200,183816.28,22.98,0,-38119,187600,185900,184300,182600,181000,185100,181800,2204,54800,1000,139990,100,1,218049762,399031,49.77,5.77,12,0.06,3677.00,31719.00,241000,20240102,-24.07,131000,20231005,39.69,241000,-24.07,20240102,173700,5.35,20240118,241000,-24.07,20240102,131000,39.69,20231005,0.94,N,068270,1000,2203 억,,50101282,N,N,244,N,00,N
20240215,090528,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184000,-200,5,-0.11,7285671600,39375,8.15,186100,186100,184000,239000,129000,184200,185038.40,22.98,0,-14807,187600,185900,184300,182600,181000,185100,181800,2204,54800,1000,139990,100,1,218049762,401212,50.04,5.80,12,0.02,3677.00,31719.00,241000,20240102,-23.65,131000,20231005,40.46,241000,-23.65,20240102,173700,5.93,20240118,241000,-23.65,20240102,131000,40.46,20231005,0.94,N,068270,1000,2203 억,,50101282,N,N,244,N,00,N
20240214,160525,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184200,-3300,5,-1.76,88079454400,478190,51.24,184800,186000,182700,243500,131300,187500,184192.22,23.01,0,-152602,192633,190066,185733,183166,178833,191350,184450,2204,56000,1000,142500,100,1,218049762,401648,50.10,5.81,12,0.22,3677.00,31719.00,241000,20240102,-23.57,131000,20231005,40.61,241000,-23.57,20240102,173700,6.04,20240118,241000,-23.57,20240102,131000,40.61,20231005,0.96,N,068270,1000,2203 억,,50175498,N,N,234,N,00,N
20240214,150526,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183800,-3700,5,-1.97,77303511800,419626,44.97,184800,186000,182700,243500,131300,187500,184218.70,23.01,0,-137422,192633,190066,185733,183166,178833,191350,184450,2204,56000,1000,142500,100,1,218049762,400775,49.99,5.79,12,0.19,3677.00,31719.00,241000,20240102,-23.73,131000,20231005,40.31,241000,-23.73,20240102,173700,5.81,20240118,241000,-23.73,20240102,131000,40.31,20231005,0.96,N,068270,1000,2203 억,,50175498,N,N,1463,N,00,N
20240214,140524,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184900,-2600,5,-1.39,66138765300,359096,38.48,184800,186000,182700,243500,131300,187500,184179.73,23.01,0,-111746,192633,190066,185733,183166,178833,191350,184450,2204,56000,1000,142500,100,1,218049762,403174,50.29,5.83,12,0.16,3677.00,31719.00,241000,20240102,-23.28,131000,20231005,41.15,241000,-23.28,20240102,173700,6.45,20240118,241000,-23.28,20240102,131000,41.15,20231005,0.96,N,068270,1000,2203 억,,50175498,N,N,1463,N,00,N
20240214,130525,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184400,-3100,5,-1.65,57406309100,311908,33.43,184800,186000,182700,243500,131300,187500,184046.98,23.01,0,-107119,192633,190066,185733,183166,178833,191350,184450,2204,56000,1000,142500,100,1,218049762,402084,50.15,5.81,12,0.14,3677.00,31719.00,241000,20240102,-23.49,131000,20231005,40.76,241000,-23.49,20240102,173700,6.16,20240118,241000,-23.49,20240102,131000,40.76,20231005,0.96,N,068270,1000,2203 억,,50175498,N,N,1463,N,00,N
20240214,120522,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183700,-3800,5,-2.03,53306091600,289639,31.04,184800,186000,182700,243500,131300,187500,184041.19,23.01,0,-104750,192633,190066,185733,183166,178833,191350,184450,2204,56000,1000,142500,100,1,218049762,400557,49.96,5.79,12,0.13,3677.00,31719.00,241000,20240102,-23.78,131000,20231005,40.23,241000,-23.78,20240102,173700,5.76,20240118,241000,-23.78,20240102,131000,40.23,20231005,0.96,N,068270,1000,2203 억,,50175498,N,N,1463,N,00,N
20240214,110526,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183100,-4400,5,-2.35,47078277000,255679,27.40,184800,186000,182700,243500,131300,187500,184128.17,23.01,0,-96292,192633,190066,185733,183166,178833,191350,184450,2204,56000,1000,142500,100,1,218049762,399249,49.80,5.77,12,0.12,3677.00,31719.00,241000,20240102,-24.02,131000,20231005,39.77,241000,-24.02,20240102,173700,5.41,20240118,241000,-24.02,20240102,131000,39.77,20231005,0.96,N,068270,1000,2203 억,,50175498,N,N,1463,N,00,N
20240214,090518,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184500,-3000,5,-1.60,8574390800,46518,4.99,184800,184900,183500,243500,131300,187500,184312.57,23.01,0,-18031,192633,190066,185733,183166,178833,191350,184450,2204,56000,1000,142500,100,1,218049762,402302,50.18,5.82,12,0.02,3677.00,31719.00,241000,20240102,-23.44,131000,20231005,40.84,241000,-23.44,20240102,173700,6.22,20240118,241000,-23.44,20240102,131000,40.84,20231005,0.96,N,068270,1000,2203 억,,50175498,N,N,1463,N,00,N
20240213,160519,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187500,7900,2,4.40,168688154200,906776,140.89,181600,188300,181400,233000,125800,179600,186030.27,22.95,0,221122,183600,181600,180400,178400,177200,181200,178000,2203,53400,1000,136490,100,1,217980707,408714,50.99,5.91,12,0.42,3677.00,31719.00,241000,20240102,-22.20,131000,20231005,43.13,241000,-22.20,20240102,173700,7.94,20240118,241000,-22.20,20240102,131000,43.13,20231005,0.94,N,068270,1000,2202 억,,50020069,N,N,1463,N,00,N
20240213,150516,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187200,7600,2,4.23,157437760000,846725,131.56,181600,188300,181400,233000,125800,179600,185938.89,22.95,0,214592,183600,181600,180400,178400,177200,181200,178000,2203,53400,1000,136490,100,1,217980707,408060,50.91,5.90,12,0.39,3677.00,31719.00,241000,20240102,-22.32,131000,20231005,42.90,241000,-22.32,20240102,173700,7.77,20240118,241000,-22.32,20240102,131000,42.90,20231005,0.94,N,068270,1000,2202 억,,50020069,N,N,301,N,00,N
20240213,140525,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187500,7900,2,4.40,134739913900,725667,112.75,181600,188300,181400,233000,125800,179600,185679.12,22.95,0,191434,183600,181600,180400,178400,177200,181200,178000,2203,53400,1000,136490,100,1,217980707,408714,50.99,5.91,12,0.33,3677.00,31719.00,241000,20240102,-22.20,131000,20231005,43.13,241000,-22.20,20240102,173700,7.94,20240118,241000,-22.20,20240102,131000,43.13,20231005,0.94,N,068270,1000,2202 억,,50020069,N,N,301,N,00,N
20240213,130518,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187100,7500,2,4.18,119026736600,641808,99.72,181600,188300,181400,233000,125800,179600,185457.31,22.95,0,167550,183600,181600,180400,178400,177200,181200,178000,2203,53400,1000,136490,100,1,217980707,407842,50.88,5.90,12,0.29,3677.00,31719.00,241000,20240102,-22.37,131000,20231005,42.82,241000,-22.37,20240102,173700,7.71,20240118,241000,-22.37,20240102,131000,42.82,20231005,0.94,N,068270,1000,2202 억,,50020069,N,N,301,N,00,N
20240213,120525,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186300,6700,2,3.73,105136758700,567401,88.16,181600,188300,181400,233000,125800,179600,185297.47,22.95,0,143497,183600,181600,180400,178400,177200,181200,178000,2203,53400,1000,136490,100,1,217980707,406098,50.67,5.87,12,0.26,3677.00,31719.00,241000,20240102,-22.70,131000,20231005,42.21,241000,-22.70,20240102,173700,7.25,20240118,241000,-22.70,20240102,131000,42.21,20231005,0.94,N,068270,1000,2202 억,,50020069,N,N,301,N,00,N
20240213,110523,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185700,6100,2,3.40,91404918300,493568,76.69,181600,188300,181400,233000,125800,179600,185194.56,22.95,0,117187,183600,181600,180400,178400,177200,181200,178000,2203,53400,1000,136490,100,1,217980707,404790,50.50,5.85,12,0.23,3677.00,31719.00,241000,20240102,-22.95,131000,20231005,41.76,241000,-22.95,20240102,173700,6.91,20240118,241000,-22.95,20240102,131000,41.76,20231005,0.94,N,068270,1000,2202 억,,50020069,N,N,301,N,00,N
20240213,100432,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186200,6600,2,3.67,75569605300,408132,63.41,181600,188300,181400,233000,125800,179600,185162.62,22.95,0,119024,183600,181600,180400,178400,177200,181200,178000,2203,53400,1000,136490,100,1,217980707,405880,50.64,5.87,12,0.19,3677.00,31719.00,241000,20240102,-22.74,131000,20231005,42.14,241000,-22.74,20240102,173700,7.20,20240118,241000,-22.74,20240102,131000,42.14,20231005,0.94,N,068270,1000,2202 억,,50020069,N,N,301,N,00,N